TOPIX Precision Instruments (IPRCS.T)

IPRCS.T
🏛️ Japan →
11,829.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 9,124.36 9,153.70 8,996.06 9,003.49 0.0M
2022-12-29 8,943.37 9,038.55 8,909.05 9,026.70 0.0M
2022-12-28 8,935.97 9,039.82 8,924.45 9,015.15 0.0M
2022-12-27 9,081.95 9,103.46 9,031.41 9,045.54 0.0M
2022-12-26 9,107.18 9,107.18 9,011.66 9,033.01 0.0M
2022-12-23 9,114.57 9,153.70 9,050.24 9,095.12 0.0M
2022-12-22 9,204.49 9,240.75 9,136.15 9,218.81 0.0M
2022-12-21 9,214.86 9,250.71 9,103.19 9,152.46 0.0M
2022-12-20 9,582.68 9,627.76 9,204.90 9,255.08 0.0M
2022-12-19 9,635.06 9,663.91 9,558.49 9,583.46 0.0M
2022-12-16 9,754.60 9,788.70 9,721.62 9,740.64 0.0M
2022-12-15 9,792.51 9,899.27 9,787.01 9,891.50 0.0M
2022-12-14 9,861.73 9,957.87 9,820.47 9,957.87 0.0M
2022-12-13 9,933.95 9,954.91 9,780.99 9,815.06 0.0M
2022-12-12 9,715.50 9,863.57 9,714.53 9,818.06 0.0M
2022-12-09 9,700.53 9,863.28 9,691.67 9,838.39 0.0M
2022-12-08 9,637.59 9,654.82 9,552.46 9,625.38 0.0M
2022-12-07 9,575.59 9,709.41 9,575.59 9,669.97 0.0M
2022-12-06 9,697.44 9,778.34 9,681.74 9,726.50 0.0M
2022-12-05 9,877.09 9,877.09 9,746.95 9,831.48 0.0M
2022-12-02 9,961.16 9,961.16 9,834.92 9,906.30 0.0M
2022-12-01 10,125.98 10,154.86 10,035.64 10,123.72 0.0M
2022-11-30 10,042.01 10,045.15 9,969.21 10,044.06 0.0M
2022-11-29 10,128.24 10,196.88 10,110.75 10,170.42 0.0M
2022-11-28 10,239.49 10,261.02 10,140.73 10,219.28 0.0M
2022-11-25 10,412.99 10,412.99 10,271.32 10,300.64 0.0M
2022-11-24 10,331.35 10,423.53 10,331.35 10,337.78 0.0M
2022-11-22 10,109.52 10,217.93 10,105.93 10,199.77 0.0M
2022-11-21 9,975.46 10,026.71 9,957.61 10,018.06 0.0M
2022-11-18 10,029.74 10,055.86 9,972.79 9,973.57 0.0M
2022-11-17 10,086.48 10,171.30 10,061.15 10,070.04 0.0M
2022-11-16 10,203.37 10,215.89 10,001.45 10,049.86 0.0M
2022-11-15 10,260.95 10,357.71 10,250.85 10,282.69 0.0M
2022-11-14 10,469.17 10,518.06 10,272.35 10,272.35 0.0M
2022-11-11 10,210.62 10,490.67 10,188.91 10,461.89 0.0M
2022-11-10 10,142.76 10,155.01 10,066.54 10,095.72 0.0M
2022-11-09 10,259.43 10,322.25 10,150.93 10,190.77 0.0M
2022-11-08 10,228.14 10,329.21 10,228.14 10,314.76 0.0M
2022-11-07 10,029.93 10,153.19 10,029.93 10,135.43 0.0M
2022-11-04 10,063.03 10,095.55 9,903.39 9,941.70 0.0M
2022-11-02 10,240.23 10,291.14 10,216.93 10,228.30 0.0M
2022-11-01 10,438.64 10,446.71 10,345.25 10,371.96 0.0M
2022-10-31 10,294.55 10,443.42 10,294.55 10,438.30 0.0M
2022-10-28 10,340.61 10,393.59 10,092.23 10,312.31 0.0M
2022-10-27 10,591.41 10,666.42 10,509.19 10,541.01 0.0M
2022-10-26 10,644.17 10,702.07 10,605.05 10,618.55 0.0M
2022-10-25 10,476.49 10,560.33 10,446.52 10,472.58 0.0M
2022-10-24 10,461.21 10,543.68 10,387.71 10,387.71 0.0M
2022-10-21 10,346.32 10,379.70 10,275.79 10,311.11 0.0M
2022-10-20 10,427.77 10,448.05 10,340.82 10,402.67 0.0M
2022-10-19 10,524.59 10,662.40 10,524.59 10,603.82 0.0M
2022-10-18 10,458.05 10,572.11 10,428.68 10,557.60 0.0M
2022-10-17 10,260.55 10,298.30 10,148.93 10,285.24 0.0M
2022-10-14 10,121.88 10,437.09 10,121.88 10,409.58 0.0M
2022-10-13 10,129.68 10,146.60 9,989.60 9,989.60 0.0M
2022-10-12 10,093.46 10,159.92 10,057.59 10,114.89 0.0M
2022-10-11 10,386.48 10,392.63 10,068.02 10,097.78 0.0M
2022-10-07 10,503.02 10,623.43 10,503.02 10,544.02 0.0M
2022-10-06 10,562.05 10,680.47 10,538.59 10,609.80 0.0M
2022-10-05 10,502.02 10,633.30 10,484.35 10,616.59 0.0M
2022-10-04 10,182.51 10,429.38 10,182.51 10,409.07 0.0M
2022-10-03 9,727.96 10,003.06 9,727.96 10,003.06 0.0M
2022-09-30 9,908.29 9,959.60 9,767.99 9,884.07 0.0M
2022-09-29 9,989.18 10,030.18 9,906.69 9,992.46 0.0M
2022-09-28 9,845.96 9,957.52 9,742.51 9,850.49 0.0M
2022-09-27 9,893.53 9,919.32 9,758.86 9,841.14 0.0M
2022-09-26 9,988.88 9,988.88 9,806.88 9,806.88 0.0M
2022-09-22 10,117.83 10,188.54 10,083.28 10,162.64 0.0M
2022-09-21 10,359.06 10,389.42 10,210.31 10,236.74 0.0M
2022-09-20 10,494.88 10,571.50 10,368.97 10,395.73 0.0M
2022-09-16 10,465.15 10,553.05 10,460.86 10,482.99 0.0M
2022-09-15 10,653.91 10,671.80 10,545.02 10,568.83 0.0M
2022-09-14 10,716.99 10,779.69 10,638.03 10,656.47 0.0M
2022-09-13 10,942.78 10,968.32 10,893.19 10,945.03 0.0M
2022-09-12 10,952.82 11,045.62 10,915.46 11,002.33 0.0M
2022-09-09 10,858.13 10,937.80 10,733.88 10,787.21 0.0M
2022-09-08 10,502.10 10,821.34 10,500.44 10,821.34 0.0M
2022-09-07 10,424.23 10,455.60 10,295.88 10,448.10 0.0M
2022-09-06 10,490.19 10,706.99 10,487.72 10,503.07 0.0M
2022-09-05 10,286.77 10,392.75 10,260.52 10,372.66 0.0M
2022-09-02 10,485.38 10,511.99 10,318.52 10,345.27 0.0M
2022-09-01 10,489.19 10,568.29 10,380.45 10,418.16 0.0M
2022-08-31 10,439.45 10,541.09 10,419.47 10,534.42 0.0M
2022-08-30 10,501.22 10,593.76 10,474.57 10,571.50 0.0M
2022-08-29 10,597.72 10,599.72 10,356.75 10,433.77 0.0M
2022-08-26 10,844.44 10,919.85 10,798.47 10,810.02 0.0M
2022-08-25 10,858.85 10,872.97 10,751.44 10,823.82 0.0M
2022-08-24 10,750.67 10,829.38 10,707.99 10,741.48 0.0M
2022-08-23 10,792.84 10,832.39 10,749.71 10,754.95 0.0M
2022-08-22 10,718.97 10,927.12 10,700.47 10,871.25 0.0M
2022-08-19 10,856.41 10,856.41 10,773.85 10,819.13 0.0M
2022-08-18 10,875.27 10,896.56 10,754.69 10,766.52 0.0M
2022-08-17 10,856.92 11,029.66 10,851.92 11,025.96 0.0M
2022-08-16 10,840.05 10,872.18 10,706.71 10,856.39 0.0M
2022-08-15 10,719.71 10,799.35 10,681.76 10,793.82 0.0M
2022-08-12 10,357.91 10,625.65 10,357.91 10,625.65 0.0M
2022-08-10 10,239.12 10,301.71 10,140.99 10,240.06 0.0M
2022-08-09 10,391.08 10,465.78 10,351.65 10,357.58 0.0M
2022-08-08 10,322.61 10,334.53 10,263.25 10,316.55 0.0M
2022-08-05 10,379.63 10,510.91 10,354.73 10,456.86 0.0M
2022-08-04 10,315.37 10,348.43 10,254.43 10,340.80 0.0M
2022-08-03 10,135.91 10,258.31 10,135.91 10,258.31 0.0M
2022-08-02 10,273.41 10,274.15 10,037.44 10,067.77 0.0M
2022-08-01 10,262.53 10,357.31 10,224.38 10,357.31 0.0M
2022-07-29 10,330.23 10,331.18 10,169.93 10,193.04 0.0M
2022-07-28 10,296.92 10,312.33 10,143.13 10,291.98 0.0M
2022-07-27 10,166.55 10,257.64 10,164.95 10,224.49 0.0M
2022-07-26 10,161.50 10,189.40 10,117.54 10,156.40 0.0M
2022-07-25 10,215.84 10,253.13 10,159.78 10,227.21 0.0M
2022-07-22 10,154.02 10,308.07 10,080.71 10,289.31 0.0M
2022-07-21 10,125.16 10,240.21 10,111.56 10,240.21 0.0M
2022-07-20 9,926.51 10,126.62 9,926.51 10,126.62 0.0M
2022-07-19 9,831.80 9,831.80 9,678.02 9,763.26 0.0M
2022-07-15 9,757.29 9,890.54 9,755.15 9,828.47 0.0M
2022-07-14 9,528.63 9,765.38 9,528.63 9,758.64 0.0M
2022-07-13 9,557.56 9,667.44 9,513.71 9,637.79 0.0M
2022-07-12 9,671.19 9,671.19 9,520.57 9,563.24 0.0M
2022-07-11 9,715.10 9,914.64 9,715.10 9,757.39 0.0M
2022-07-08 9,504.81 9,618.45 9,446.24 9,531.26 0.0M
2022-07-07 9,439.11 9,543.94 9,389.86 9,543.05 0.0M
2022-07-06 9,316.22 9,424.66 9,276.28 9,380.68 0.0M
2022-07-05 9,360.55 9,396.23 9,253.08 9,327.49 0.0M
2022-07-04 9,239.14 9,307.79 9,192.08 9,285.57 0.0M
2022-07-01 9,295.55 9,428.62 9,140.92 9,185.76 0.0M
2022-06-30 9,419.12 9,438.98 9,240.79 9,268.72 0.0M
2022-06-29 9,358.08 9,386.31 9,306.96 9,374.93 0.0M
2022-06-28 9,382.50 9,465.77 9,356.66 9,465.77 0.0M
2022-06-27 9,406.15 9,457.16 9,372.67 9,445.70 0.0M
2022-06-24 9,154.94 9,364.08 9,143.99 9,337.85 0.0M
2022-06-23 9,277.90 9,376.26 9,194.24 9,196.17 0.0M
2022-06-22 9,415.48 9,423.96 9,255.83 9,273.32 0.0M
2022-06-21 9,214.84 9,354.11 9,142.46 9,305.04 0.0M
2022-06-20 9,207.39 9,227.38 9,006.14 9,097.83 0.0M
2022-06-17 9,259.16 9,261.60 9,094.65 9,107.36 0.0M
2022-06-16 9,493.07 9,569.04 9,420.73 9,430.21 0.0M
2022-06-15 9,415.55 9,434.82 9,316.32 9,321.38 0.0M
2022-06-14 9,629.88 9,635.14 9,447.22 9,523.07 0.0M
2022-06-13 9,786.28 9,845.55 9,778.81 9,811.63 0.0M
2022-06-10 10,020.98 10,050.98 9,905.35 9,927.94 0.0M
2022-06-09 10,089.72 10,196.29 10,061.56 10,142.75 0.0M
2022-06-08 10,094.29 10,172.26 10,085.46 10,166.28 0.0M
2022-06-07 10,010.58 10,130.94 10,004.42 10,045.96 0.0M
2022-06-06 9,830.62 10,022.06 9,820.39 9,992.59 0.0M
2022-06-03 9,894.74 9,998.73 9,894.74 9,929.47 0.0M
2022-06-02 9,901.38 9,901.38 9,699.25 9,781.21 0.0M
2022-06-01 9,887.71 9,999.07 9,874.56 9,950.47 0.0M
2022-05-31 9,965.28 10,077.89 9,957.20 9,982.17 0.0M
2022-05-30 10,018.22 10,155.34 10,018.22 10,084.19 0.0M
2022-05-27 9,914.90 9,966.60 9,803.62 9,875.35 0.0M
2022-05-26 9,854.04 9,973.10 9,788.33 9,807.88 0.0M
2022-05-25 9,792.74 10,011.40 9,792.74 9,880.76 0.0M
2022-05-24 9,856.27 9,917.59 9,774.11 9,775.66 0.0M
2022-05-23 9,837.40 9,870.12 9,761.17 9,844.84 0.0M
2022-05-20 9,534.67 9,726.75 9,484.42 9,717.50 0.0M
2022-05-19 9,440.19 9,475.55 9,335.39 9,448.88 0.0M
2022-05-18 9,569.41 9,651.94 9,557.96 9,629.89 0.0M
2022-05-17 9,397.46 9,509.43 9,318.11 9,493.36 0.0M
2022-05-16 9,647.12 9,647.12 9,411.68 9,472.69 0.0M
2022-05-13 9,264.05 9,609.16 9,261.62 9,576.72 0.0M
2022-05-12 9,017.45 9,205.40 9,016.05 9,112.40 0.0M
2022-05-11 8,928.87 9,143.16 8,928.87 9,072.45 0.0M
2022-05-10 8,900.71 9,006.10 8,836.66 8,971.35 0.0M
2022-05-09 9,155.47 9,260.86 9,065.70 9,065.88 0.0M
2022-05-06 9,209.97 9,291.86 9,083.64 9,271.65 0.0M
2022-05-02 9,322.99 9,341.55 9,150.29 9,237.21 0.0M
2022-04-28 9,115.25 9,310.11 9,073.65 9,301.42 0.0M
2022-04-27 9,149.18 9,149.18 8,964.29 9,122.24 0.0M
2022-04-26 9,317.07 9,365.27 9,245.44 9,277.43 0.0M
2022-04-25 9,213.08 9,316.11 9,182.85 9,284.96 0.0M
2022-04-22 9,356.75 9,395.10 9,268.37 9,367.30 0.0M
2022-04-21 9,445.79 9,573.23 9,436.00 9,533.88 0.0M
2022-04-20 9,367.54 9,535.57 9,360.84 9,383.89 0.0M
2022-04-19 9,226.19 9,308.86 9,190.20 9,233.23 0.0M
2022-04-18 9,135.11 9,155.31 8,988.76 9,084.96 0.0M
2022-04-15 9,221.19 9,256.20 9,134.77 9,195.60 0.0M
2022-04-14 9,398.92 9,419.71 9,332.95 9,381.93 0.0M
2022-04-13 9,274.84 9,414.15 9,273.65 9,356.35 0.0M
2022-04-12 9,295.88 9,327.46 9,168.40 9,168.40 0.0M
2022-04-11 9,551.91 9,566.68 9,398.53 9,452.91 0.0M
2022-04-08 9,628.82 9,708.08 9,572.34 9,672.14 0.0M
2022-04-07 9,531.96 9,554.20 9,430.07 9,507.59 0.0M
2022-04-06 9,669.29 9,722.83 9,571.83 9,642.76 0.0M
2022-04-05 9,839.11 9,852.84 9,690.70 9,762.64 0.0M
2022-04-04 9,577.99 9,710.27 9,555.47 9,710.27 0.0M
2022-04-01 9,429.42 9,551.62 9,355.59 9,496.69 0.0M
2022-03-31 9,618.43 9,645.65 9,514.73 9,514.73 0.0M
2022-03-30 9,723.62 9,730.60 9,493.63 9,565.05 0.0M
2022-03-29 9,609.05 9,615.91 9,513.96 9,615.91 0.0M
2022-03-28 9,514.39 9,556.83 9,450.58 9,506.65 0.0M
2022-03-25 9,654.69 9,654.80 9,510.58 9,583.15 0.0M
2022-03-24 9,454.96 9,559.97 9,360.48 9,559.97 0.0M
2022-03-23 9,408.80 9,640.10 9,393.95 9,617.77 0.0M
2022-03-22 9,291.06 9,340.39 9,248.23 9,284.55 0.0M
2022-03-18 9,212.08 9,295.44 9,176.24 9,262.57 0.0M
2022-03-17 8,903.56 9,181.28 8,902.91 9,155.53 0.0M
2022-03-16 8,693.35 8,746.92 8,572.38 8,713.04 0.0M
2022-03-15 8,580.01 8,700.83 8,544.56 8,601.54 0.0M
2022-03-14 8,693.20 8,825.77 8,658.25 8,667.29 0.0M
2022-03-11 8,950.07 8,995.20 8,701.01 8,762.23 0.0M
2022-03-10 8,829.59 9,075.52 8,829.59 9,075.52 0.0M
2022-03-09 8,674.73 8,735.76 8,615.52 8,637.33 0.0M
2022-03-08 8,696.76 8,933.45 8,683.26 8,779.15 0.0M
2022-03-07 9,063.94 9,065.50 8,766.40 8,805.70 0.0M
2022-03-04 9,391.93 9,416.54 9,150.50 9,241.95 0.0M
2022-03-03 9,503.95 9,505.09 9,349.96 9,457.11 0.0M
2022-03-02 9,622.46 9,622.46 9,409.31 9,409.31 0.0M
2022-03-01 9,758.27 9,847.41 9,725.71 9,748.95 0.0M
2022-02-28 9,684.65 9,694.15 9,564.31 9,664.60 0.0M
2022-02-25 9,483.05 9,648.39 9,450.44 9,631.63 0.0M
2022-02-24 9,510.66 9,604.91 9,403.57 9,478.95 0.0M
2022-02-22 9,457.69 9,590.36 9,388.11 9,561.88 0.0M
2022-02-21 9,554.12 9,689.07 9,470.20 9,641.13 0.0M
2022-02-18 9,651.20 9,800.02 9,540.23 9,751.52 0.0M
2022-02-17 9,926.36 9,926.36 9,777.40 9,839.09 0.0M
2022-02-16 9,899.00 9,952.02 9,859.97 9,934.44 0.0M
2022-02-15 9,633.33 9,791.71 9,633.33 9,727.10 0.0M
2022-02-14 9,847.71 9,847.71 9,627.60 9,713.56 0.0M
2022-02-10 10,093.37 10,119.77 10,014.89 10,060.77 0.0M
2022-02-09 9,902.89 10,163.78 9,897.47 10,113.65 0.0M
2022-02-08 9,958.53 9,979.36 9,752.83 9,770.39 0.0M
2022-02-07 10,174.45 10,182.48 9,836.84 9,917.42 0.0M
2022-02-04 10,069.56 10,268.85 10,069.56 10,181.06 0.0M
2022-02-03 10,123.17 10,268.93 10,092.37 10,138.71 0.0M
2022-02-02 10,091.96 10,218.00 9,995.07 10,137.89 0.0M
2022-02-01 10,035.08 10,186.69 9,825.03 9,922.96 0.0M
2022-01-31 9,670.13 9,974.43 9,588.50 9,902.15 0.0M
2022-01-28 9,527.63 9,671.58 9,445.60 9,536.64 0.0M
2022-01-27 9,850.13 9,852.22 9,362.24 9,411.73 0.0M
2022-01-26 9,775.18 9,895.04 9,759.69 9,819.72 0.0M
2022-01-25 9,906.73 9,918.09 9,580.90 9,686.24 0.0M
2022-01-24 9,865.33 9,946.72 9,787.77 9,930.86 0.0M
2022-01-21 9,922.41 10,064.50 9,881.06 10,033.20 0.0M
2022-01-20 9,929.42 10,059.05 9,797.38 10,017.88 0.0M
2022-01-19 10,077.92 10,140.27 9,741.72 9,787.46 0.0M
2022-01-18 10,254.81 10,375.77 10,178.35 10,231.53 0.0M
2022-01-17 10,183.37 10,232.91 10,109.33 10,158.79 0.0M
2022-01-14 10,199.77 10,203.07 9,934.51 10,020.82 0.0M
2022-01-13 10,458.75 10,468.71 10,167.83 10,171.75 0.0M
2022-01-12 10,450.48 10,565.37 10,443.92 10,556.15 0.0M
2022-01-11 10,555.28 10,626.25 10,402.09 10,442.99 0.0M
2022-01-07 10,739.16 10,739.16 10,488.18 10,576.50 0.0M
2022-01-06 10,897.42 10,922.86 10,587.06 10,587.99 0.0M
2022-01-05 11,362.75 11,372.88 11,032.69 11,056.11 0.0M
2022-01-04 11,393.91 11,510.77 11,313.26 11,507.25 0.0M