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
2023-12-29 10,903.12 10,944.42 10,798.46 10,858.31 0.0M
2023-12-28 10,837.01 10,896.19 10,799.17 10,876.59 0.0M
2023-12-27 10,857.11 10,931.01 10,799.18 10,885.84 0.0M
2023-12-26 10,765.20 10,803.14 10,729.30 10,753.16 0.0M
2023-12-25 10,790.56 10,819.27 10,733.90 10,765.28 0.0M
2023-12-22 10,702.43 10,738.74 10,658.06 10,683.25 0.0M
2023-12-21 10,668.85 10,694.19 10,599.96 10,636.44 0.0M
2023-12-20 10,853.70 10,943.33 10,853.70 10,857.64 0.0M
2023-12-19 10,712.09 10,791.19 10,592.97 10,791.19 0.0M
2023-12-18 10,663.60 10,738.66 10,639.91 10,723.78 0.0M
2023-12-15 10,690.59 10,727.40 10,664.53 10,712.87 0.0M
2023-12-14 10,756.95 10,796.23 10,603.69 10,677.42 0.0M
2023-12-13 10,707.01 10,782.95 10,682.10 10,773.21 0.0M
2023-12-12 10,834.14 10,861.13 10,658.83 10,685.18 0.0M
2023-12-11 10,697.23 10,824.97 10,669.34 10,722.14 0.0M
2023-12-08 10,596.89 10,651.59 10,508.90 10,604.90 0.0M
2023-12-07 10,645.55 10,699.86 10,536.07 10,607.70 0.0M
2023-12-06 10,528.29 10,733.07 10,522.07 10,718.46 0.0M
2023-12-05 10,530.14 10,595.63 10,385.39 10,388.17 0.0M
2023-12-04 10,600.96 10,637.63 10,534.96 10,589.78 0.0M
2023-12-01 10,706.40 10,706.40 10,638.04 10,656.21 0.0M
2023-11-30 10,683.39 10,709.01 10,601.55 10,705.82 0.0M
2023-11-29 10,684.76 10,767.16 10,661.52 10,697.60 0.0M
2023-11-28 10,695.80 10,717.40 10,623.00 10,707.20 0.0M
2023-11-27 10,821.52 10,852.97 10,676.57 10,704.31 0.0M
2023-11-24 10,785.98 10,874.63 10,763.95 10,793.70 0.0M
2023-11-22 10,622.36 10,727.49 10,618.99 10,692.13 0.0M
2023-11-21 10,700.73 10,700.73 10,630.92 10,651.41 0.0M
2023-11-20 10,766.82 10,840.92 10,666.66 10,694.69 0.0M
2023-11-17 10,662.89 10,796.66 10,652.37 10,789.49 0.0M
2023-11-16 10,516.20 10,590.65 10,475.19 10,557.84 0.0M
2023-11-15 10,218.93 10,505.67 10,218.72 10,505.67 0.0M
2023-11-14 10,056.21 10,057.57 9,977.45 10,026.05 0.0M
2023-11-13 10,025.10 10,097.09 9,979.49 9,997.06 0.0M
2023-11-10 9,982.32 9,982.32 9,852.62 9,933.24 0.0M
2023-11-09 10,077.50 10,150.59 10,014.74 10,113.98 0.0M
2023-11-08 10,008.64 10,048.03 9,926.13 10,003.82 0.0M
2023-11-07 10,088.36 10,097.76 9,941.91 9,949.82 0.0M
2023-11-06 10,111.98 10,188.40 10,050.17 10,136.61 0.0M
2023-11-02 9,952.43 9,976.84 9,882.62 9,882.62 0.0M
2023-11-01 9,656.60 9,824.60 9,656.60 9,799.66 0.0M
2023-10-31 9,343.42 9,553.53 9,335.09 9,482.79 0.0M
2023-10-30 9,357.08 9,450.06 9,264.63 9,381.74 0.0M
2023-10-27 9,425.86 9,558.47 9,386.51 9,521.07 0.0M
2023-10-26 9,421.36 9,454.96 9,334.93 9,383.97 0.0M
2023-10-25 9,630.56 9,660.93 9,528.76 9,555.94 0.0M
2023-10-24 9,451.10 9,628.30 9,360.72 9,598.49 0.0M
2023-10-23 9,422.34 9,469.11 9,388.24 9,418.08 0.0M
2023-10-20 9,408.31 9,571.39 9,389.36 9,508.54 0.0M
2023-10-19 9,576.07 9,576.07 9,479.89 9,513.08 0.0M
2023-10-18 9,816.93 9,820.93 9,723.98 9,779.31 0.0M
2023-10-17 9,788.13 9,891.52 9,769.29 9,797.62 0.0M
2023-10-16 9,686.74 9,695.70 9,589.91 9,627.27 0.0M
2023-10-13 9,846.02 9,886.71 9,789.57 9,822.03 0.0M
2023-10-12 9,813.33 9,926.20 9,782.98 9,899.85 0.0M
2023-10-11 9,865.18 9,954.66 9,835.92 9,875.73 0.0M
2023-10-10 9,714.68 9,819.48 9,699.67 9,787.38 0.0M
2023-10-06 9,672.19 9,747.47 9,626.49 9,633.86 0.0M
2023-10-05 9,534.69 9,712.31 9,486.64 9,699.28 0.0M
2023-10-04 9,513.91 9,653.92 9,513.50 9,553.63 0.0M
2023-10-03 9,674.49 9,683.63 9,576.28 9,601.99 0.0M
2023-10-02 9,883.08 9,981.48 9,747.20 9,754.12 0.0M
2023-09-29 9,910.90 9,913.44 9,783.89 9,842.32 0.0M
2023-09-28 9,894.81 9,900.06 9,738.91 9,817.48 0.0M
2023-09-27 9,838.89 9,982.58 9,803.52 9,982.58 0.0M
2023-09-26 10,068.83 10,077.50 9,951.83 9,967.41 0.0M
2023-09-25 10,059.41 10,105.13 10,038.02 10,042.38 0.0M
2023-09-22 10,000.18 10,094.56 10,000.18 10,039.37 0.0M
2023-09-21 10,097.75 10,097.75 9,929.62 10,006.40 0.0M
2023-09-20 10,336.57 10,371.46 10,229.09 10,233.83 0.0M
2023-09-19 10,569.24 10,588.85 10,376.90 10,413.56 0.0M
2023-09-15 10,487.67 10,640.03 10,459.30 10,599.73 0.0M
2023-09-14 10,444.03 10,543.55 10,423.27 10,491.14 0.0M
2023-09-13 10,374.62 10,402.14 10,284.04 10,338.69 0.0M
2023-09-12 10,316.30 10,432.54 10,279.51 10,428.92 0.0M
2023-09-11 10,288.83 10,357.87 10,235.25 10,266.26 0.0M
2023-09-08 10,360.29 10,427.39 10,234.65 10,265.86 0.0M
2023-09-07 10,489.22 10,495.75 10,389.45 10,426.03 0.0M
2023-09-06 10,620.51 10,654.19 10,545.28 10,594.74 0.0M
2023-09-05 10,520.43 10,613.28 10,501.73 10,613.28 0.0M
2023-09-04 10,499.29 10,512.07 10,414.48 10,462.18 0.0M
2023-09-01 10,356.06 10,515.88 10,343.72 10,446.98 0.0M
2023-08-31 10,317.38 10,421.82 10,304.90 10,388.64 0.0M
2023-08-30 10,316.43 10,413.01 10,304.51 10,314.39 0.0M
2023-08-29 10,181.32 10,243.65 10,172.69 10,226.99 0.0M
2023-08-28 10,086.80 10,194.05 10,039.65 10,183.84 0.0M
2023-08-25 9,951.01 10,083.82 9,951.01 9,990.14 0.0M
2023-08-24 10,085.07 10,092.15 10,022.22 10,069.57 0.0M
2023-08-23 9,972.52 10,031.84 9,942.02 10,023.39 0.0M
2023-08-22 10,010.80 10,027.97 9,945.74 10,000.52 0.0M
2023-08-21 9,856.96 9,945.32 9,831.14 9,887.46 0.0M
2023-08-18 9,743.47 9,867.79 9,713.60 9,813.91 0.0M
2023-08-17 10,007.44 10,024.53 9,795.53 9,845.92 0.0M
2023-08-16 10,188.09 10,192.91 10,095.12 10,104.10 0.0M
2023-08-15 10,329.22 10,341.88 10,282.79 10,296.90 0.0M
2023-08-14 10,451.94 10,494.89 10,228.17 10,236.29 0.0M
2023-08-10 10,532.83 10,532.92 10,230.47 10,394.51 0.0M
2023-08-09 10,740.30 10,740.30 10,584.98 10,670.07 0.0M
2023-08-08 10,880.94 10,904.49 10,739.31 10,771.95 0.0M
2023-08-07 10,605.32 10,852.73 10,605.32 10,835.01 0.0M
2023-08-04 10,555.47 10,654.31 10,523.58 10,612.07 0.0M
2023-08-03 10,662.29 10,754.04 10,622.16 10,636.79 0.0M
2023-08-02 10,893.94 10,894.04 10,695.07 10,701.35 0.0M
2023-08-01 11,089.97 11,111.33 10,920.22 11,035.08 0.0M
2023-07-31 10,740.53 10,907.81 10,687.73 10,907.27 0.0M
2023-07-28 10,469.96 10,611.56 10,342.77 10,590.91 0.0M
2023-07-27 10,576.41 10,652.63 10,532.84 10,643.48 0.0M
2023-07-26 10,631.68 10,635.98 10,549.38 10,571.30 0.0M
2023-07-25 10,540.56 10,602.54 10,521.47 10,602.54 0.0M
2023-07-24 10,591.94 10,596.73 10,542.74 10,567.17 0.0M
2023-07-21 10,386.10 10,543.04 10,366.63 10,460.92 0.0M
2023-07-20 10,623.00 10,634.34 10,405.46 10,409.24 0.0M
2023-07-19 10,760.62 10,792.65 10,661.77 10,701.79 0.0M
2023-07-18 10,680.06 10,752.23 10,592.91 10,640.33 0.0M
2023-07-14 10,732.66 10,757.37 10,539.98 10,639.72 0.0M
2023-07-13 10,517.49 10,662.81 10,480.75 10,625.52 0.0M
2023-07-12 10,543.73 10,565.82 10,428.39 10,453.52 0.0M
2023-07-11 10,631.58 10,639.05 10,526.64 10,549.14 0.0M
2023-07-10 10,526.90 10,595.35 10,474.20 10,500.60 0.0M
2023-07-07 10,576.43 10,691.31 10,526.41 10,594.04 0.0M
2023-07-06 10,808.46 10,817.15 10,650.16 10,659.72 0.0M
2023-07-05 10,963.99 10,963.99 10,863.37 10,886.75 0.0M
2023-07-04 11,039.32 11,137.05 11,019.64 11,076.75 0.0M
2023-07-03 11,073.39 11,159.12 11,073.39 11,143.92 0.0M
2023-06-30 10,911.45 11,006.37 10,850.30 10,988.59 0.0M
2023-06-29 11,040.93 11,076.58 10,960.37 10,986.17 0.0M
2023-06-28 10,791.04 10,868.46 10,708.00 10,868.46 0.0M
2023-06-27 10,726.86 10,789.03 10,630.49 10,704.28 0.0M
2023-06-26 10,826.28 10,878.15 10,744.19 10,833.00 0.0M
2023-06-23 11,145.77 11,160.88 10,798.38 10,871.35 0.0M
2023-06-22 11,090.01 11,184.85 11,050.14 11,067.50 0.0M
2023-06-21 11,119.37 11,174.79 11,081.75 11,157.83 0.0M
2023-06-20 11,095.19 11,184.01 11,039.57 11,184.01 0.0M
2023-06-19 11,222.01 11,293.16 11,142.48 11,195.65 0.0M
2023-06-16 11,227.60 11,231.24 11,098.56 11,191.09 0.0M
2023-06-15 11,237.83 11,260.02 11,188.02 11,189.81 0.0M
2023-06-14 10,992.65 11,200.33 10,992.27 11,170.45 0.0M
2023-06-13 11,004.49 11,052.87 10,934.88 11,029.91 0.0M
2023-06-12 10,793.82 10,933.68 10,787.87 10,915.56 0.0M
2023-06-09 10,706.37 10,778.34 10,678.50 10,747.89 0.0M
2023-06-08 10,781.16 10,804.09 10,581.87 10,643.57 0.0M
2023-06-07 11,132.17 11,160.98 10,907.17 10,926.29 0.0M
2023-06-06 11,031.24 11,127.77 11,008.63 11,113.83 0.0M
2023-06-05 11,090.91 11,161.79 11,043.85 11,155.67 0.0M
2023-06-02 10,888.66 11,019.75 10,888.66 10,993.53 0.0M
2023-06-01 10,686.82 10,838.25 10,668.06 10,835.20 0.0M
2023-05-31 10,667.44 10,794.81 10,614.45 10,681.97 0.0M
2023-05-30 10,653.56 10,723.38 10,595.30 10,708.64 0.0M
2023-05-29 10,692.21 10,713.60 10,579.87 10,615.91 0.0M
2023-05-26 10,429.04 10,553.84 10,424.78 10,496.72 0.0M
2023-05-25 10,298.53 10,435.74 10,298.53 10,375.14 0.0M
2023-05-24 10,361.50 10,405.49 10,333.10 10,343.95 0.0M
2023-05-23 10,545.97 10,588.84 10,423.88 10,463.92 0.0M
2023-05-22 10,503.68 10,528.97 10,429.85 10,511.25 0.0M
2023-05-19 10,470.34 10,599.94 10,436.13 10,519.90 0.0M
2023-05-18 10,263.10 10,384.87 10,246.21 10,371.22 0.0M
2023-05-17 10,220.06 10,232.97 10,112.50 10,118.88 0.0M
2023-05-16 10,247.66 10,255.72 10,154.04 10,221.98 0.0M
2023-05-15 10,239.24 10,239.24 10,038.42 10,155.21 0.0M
2023-05-12 10,184.03 10,298.30 10,178.74 10,243.47 0.0M
2023-05-11 10,104.67 10,137.53 10,027.97 10,041.80 0.0M
2023-05-10 10,081.00 10,136.18 10,063.85 10,094.56 0.0M
2023-05-09 10,068.76 10,160.92 10,005.82 10,160.92 0.0M
2023-05-08 10,075.27 10,179.73 9,970.96 10,127.51 0.0M
2023-05-02 9,955.18 10,094.57 9,955.18 10,093.29 0.0M
2023-05-01 9,900.51 9,951.57 9,888.87 9,936.29 0.0M
2023-04-28 9,756.36 9,803.54 9,670.05 9,786.90 0.0M
2023-04-27 9,568.11 9,682.90 9,555.49 9,667.39 0.0M
2023-04-26 9,704.22 9,719.95 9,635.86 9,673.96 0.0M
2023-04-25 9,806.25 9,821.43 9,760.96 9,769.82 0.0M
2023-04-24 9,719.60 9,765.04 9,679.25 9,732.82 0.0M
2023-04-21 9,723.17 9,731.46 9,650.23 9,676.01 0.0M
2023-04-20 9,719.94 9,835.10 9,707.04 9,787.29 0.0M
2023-04-19 9,841.71 9,862.19 9,749.16 9,775.73 0.0M
2023-04-18 9,869.39 9,910.10 9,811.06 9,872.38 0.0M
2023-04-17 9,754.32 9,820.70 9,732.99 9,806.91 0.0M
2023-04-14 9,740.11 9,802.46 9,740.11 9,769.12 0.0M
2023-04-13 9,677.79 9,781.33 9,657.87 9,735.20 0.0M
2023-04-12 9,755.89 9,783.47 9,695.05 9,710.38 0.0M
2023-04-11 9,751.53 9,826.15 9,736.48 9,793.70 0.0M
2023-04-10 9,625.53 9,658.03 9,588.08 9,625.37 0.0M
2023-04-07 9,515.26 9,599.35 9,511.77 9,576.38 0.0M
2023-04-06 9,582.95 9,589.10 9,452.74 9,481.34 0.0M
2023-04-05 9,823.80 9,823.80 9,640.06 9,643.21 0.0M
2023-04-04 9,711.85 9,827.57 9,708.14 9,816.79 0.0M
2023-04-03 9,682.87 9,790.04 9,678.88 9,740.60 0.0M
2023-03-31 9,546.72 9,635.32 9,537.50 9,610.60 0.0M
2023-03-30 9,404.03 9,459.22 9,321.03 9,397.31 0.0M
2023-03-29 9,267.99 9,344.52 9,204.51 9,344.52 0.0M
2023-03-28 9,347.95 9,347.95 9,242.21 9,282.64 0.0M
2023-03-27 9,285.69 9,304.28 9,201.38 9,291.68 0.0M
2023-03-24 9,271.96 9,305.50 9,214.83 9,300.02 0.0M
2023-03-23 9,281.81 9,334.46 9,221.81 9,304.94 0.0M
2023-03-22 9,486.70 9,518.96 9,374.33 9,413.59 0.0M
2023-03-20 9,449.15 9,511.45 9,360.82 9,360.82 0.0M
2023-03-17 9,382.97 9,508.44 9,358.97 9,485.92 0.0M
2023-03-16 9,089.95 9,236.65 9,025.60 9,236.65 0.0M
2023-03-15 9,351.19 9,351.19 9,216.87 9,266.91 0.0M
2023-03-14 9,372.54 9,380.33 9,238.88 9,270.04 0.0M
2023-03-13 9,536.17 9,559.59 9,436.42 9,494.39 0.0M
2023-03-10 9,560.69 9,656.89 9,560.69 9,600.12 0.0M
2023-03-09 9,716.93 9,784.59 9,682.63 9,709.05 0.0M
2023-03-08 9,526.70 9,622.54 9,522.97 9,603.01 0.0M
2023-03-07 9,506.63 9,602.69 9,501.74 9,550.94 0.0M
2023-03-06 9,481.98 9,553.36 9,475.07 9,543.94 0.0M
2023-03-03 9,237.94 9,407.12 9,209.48 9,362.06 0.0M
2023-03-02 9,175.39 9,178.36 9,087.34 9,128.96 0.0M
2023-03-01 9,236.28 9,238.98 9,170.82 9,176.04 0.0M
2023-02-28 9,268.70 9,307.17 9,226.43 9,296.90 0.0M
2023-02-27 9,182.86 9,249.87 9,156.82 9,236.94 0.0M
2023-02-24 9,111.74 9,259.61 9,100.86 9,222.49 0.0M
2023-02-22 9,140.22 9,168.52 9,073.87 9,111.66 0.0M
2023-02-21 9,224.99 9,302.92 9,195.82 9,242.97 0.0M
2023-02-20 9,223.67 9,297.63 9,201.16 9,271.14 0.0M
2023-02-17 9,345.29 9,381.69 9,290.79 9,295.96 0.0M
2023-02-16 9,479.56 9,510.44 9,443.95 9,446.32 0.0M
2023-02-15 9,474.38 9,504.46 9,363.03 9,403.83 0.0M
2023-02-14 9,543.07 9,582.74 9,449.49 9,494.44 0.0M
2023-02-13 9,545.47 9,554.93 9,346.58 9,426.94 0.0M
2023-02-10 9,569.50 9,714.85 9,532.38 9,629.64 0.0M
2023-02-09 9,589.07 9,640.60 9,574.24 9,618.39 0.0M
2023-02-08 9,703.19 9,743.93 9,627.86 9,646.34 0.0M
2023-02-07 9,699.07 9,766.97 9,675.04 9,678.91 0.0M
2023-02-06 9,725.29 9,759.75 9,640.75 9,665.18 0.0M
2023-02-03 9,569.22 9,678.66 9,543.47 9,632.24 0.0M
2023-02-02 9,475.79 9,513.84 9,406.71 9,477.59 0.0M
2023-02-01 9,542.08 9,569.65 9,419.43 9,448.57 0.0M
2023-01-31 9,688.76 9,750.53 9,536.23 9,568.07 0.0M
2023-01-30 9,639.22 9,688.59 9,610.00 9,635.24 0.0M
2023-01-27 9,676.47 9,676.47 9,582.25 9,591.08 0.0M
2023-01-26 9,703.19 9,779.02 9,680.68 9,720.72 0.0M
2023-01-25 9,487.43 9,679.77 9,487.43 9,622.65 0.0M
2023-01-24 9,407.03 9,557.41 9,390.91 9,526.76 0.0M
2023-01-23 9,358.25 9,381.41 9,273.51 9,331.01 0.0M
2023-01-20 9,201.10 9,260.68 9,183.72 9,254.42 0.0M
2023-01-19 9,199.00 9,258.04 9,158.39 9,240.19 0.0M
2023-01-18 9,075.87 9,326.87 9,041.00 9,316.23 0.0M
2023-01-17 8,938.03 9,011.15 8,928.26 8,967.85 0.0M
2023-01-16 8,898.24 8,974.32 8,871.72 8,956.98 0.0M
2023-01-13 9,089.01 9,123.97 8,958.48 9,036.75 0.0M
2023-01-12 9,212.15 9,219.85 9,120.05 9,163.22 0.0M
2023-01-11 9,032.54 9,218.06 9,032.54 9,203.47 0.0M
2023-01-10 9,008.36 9,032.09 8,915.11 8,933.60 0.0M
2023-01-06 8,718.14 8,907.53 8,698.02 8,907.53 0.0M
2023-01-05 8,782.78 8,852.68 8,756.21 8,796.07 0.0M
2023-01-04 8,885.46 8,885.46 8,782.23 8,792.04 0.0M