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
2024-12-30 12,758.76 12,758.76 12,565.69 12,587.09 0.0M
2024-12-27 12,640.86 12,757.73 12,583.17 12,703.29 0.0M
2024-12-26 12,502.50 12,586.86 12,456.37 12,583.34 0.0M
2024-12-25 12,561.01 12,561.01 12,441.12 12,500.19 0.0M
2024-12-24 12,586.82 12,586.82 12,479.65 12,533.35 0.0M
2024-12-23 12,528.53 12,627.00 12,495.73 12,568.22 0.0M
2024-12-20 12,541.08 12,544.42 12,436.35 12,444.24 0.0M
2024-12-19 12,420.45 12,618.70 12,397.36 12,589.58 0.0M
2024-12-18 12,583.67 12,673.13 12,553.59 12,586.01 0.0M
2024-12-17 12,602.82 12,738.45 12,602.82 12,634.41 0.0M
2024-12-16 12,565.94 12,628.02 12,527.79 12,576.91 0.0M
2024-12-13 12,765.64 12,771.70 12,618.88 12,645.25 0.0M
2024-12-12 12,847.52 12,956.13 12,847.52 12,848.19 0.0M
2024-12-11 12,705.71 12,731.47 12,638.27 12,708.95 0.0M
2024-12-10 12,685.96 12,740.15 12,602.10 12,620.35 0.0M
2024-12-09 12,634.66 12,657.32 12,546.15 12,568.40 0.0M
2024-12-06 12,564.90 12,679.74 12,542.11 12,575.10 0.0M
2024-12-05 12,605.50 12,664.74 12,543.59 12,553.83 0.0M
2024-12-04 12,579.76 12,582.79 12,409.36 12,495.42 0.0M
2024-12-03 12,482.04 12,668.65 12,465.75 12,581.14 0.0M
2024-12-02 12,265.51 12,385.76 12,136.56 12,350.92 0.0M
2024-11-29 12,385.58 12,403.31 12,253.60 12,272.31 0.0M
2024-11-28 12,370.92 12,421.59 12,252.29 12,414.90 0.0M
2024-11-27 12,504.68 12,506.11 12,366.44 12,403.40 0.0M
2024-11-26 12,550.26 12,622.08 12,435.12 12,532.12 0.0M
2024-11-25 12,634.80 12,787.33 12,608.76 12,608.76 0.0M
2024-11-22 12,483.70 12,528.87 12,422.31 12,457.50 0.0M
2024-11-21 12,565.02 12,565.02 12,429.15 12,464.44 0.0M
2024-11-20 12,735.90 12,743.94 12,579.20 12,634.12 0.0M
2024-11-19 12,730.46 12,813.55 12,659.80 12,667.57 0.0M
2024-11-18 12,503.92 12,646.79 12,478.67 12,586.82 0.0M
2024-11-15 12,752.61 12,806.05 12,619.64 12,619.64 0.0M
2024-11-14 12,706.22 12,866.89 12,649.25 12,649.25 0.0M
2024-11-13 13,003.02 13,025.79 12,671.46 12,705.24 0.0M
2024-11-12 13,194.84 13,283.86 12,981.64 13,056.34 0.0M
2024-11-11 13,187.84 13,221.23 13,068.98 13,096.05 0.0M
2024-11-08 13,032.32 13,335.53 13,032.32 13,217.49 0.0M
2024-11-07 13,307.36 13,383.16 13,031.95 13,072.18 0.0M
2024-11-06 13,031.11 13,312.39 13,031.11 13,254.26 0.0M
2024-11-05 12,912.29 13,003.65 12,874.79 12,928.59 0.0M
2024-11-01 12,792.89 13,008.26 12,716.69 12,737.95 0.0M
2024-10-31 12,864.66 13,082.92 12,785.86 12,968.87 0.0M
2024-10-30 12,748.78 13,003.70 12,748.78 12,941.21 0.0M
2024-10-29 12,628.05 12,708.92 12,577.32 12,695.26 0.0M
2024-10-28 12,573.58 12,780.92 12,566.19 12,686.09 0.0M
2024-10-25 12,774.62 12,774.62 12,671.19 12,691.91 0.0M
2024-10-24 12,594.51 12,801.43 12,588.00 12,763.32 0.0M
2024-10-23 12,753.35 12,885.99 12,708.56 12,750.79 0.0M
2024-10-22 12,912.75 12,936.47 12,712.85 12,816.97 0.0M
2024-10-21 12,898.08 13,032.88 12,870.97 12,951.12 0.0M
2024-10-18 12,874.38 12,953.31 12,812.01 12,854.32 0.0M
2024-10-17 12,786.68 12,841.78 12,733.86 12,748.37 0.0M
2024-10-16 13,057.22 13,066.64 12,874.46 12,952.98 0.0M
2024-10-15 13,344.52 13,356.22 13,229.77 13,301.10 0.0M
2024-10-11 13,264.71 13,384.80 13,217.89 13,247.11 0.0M
2024-10-10 13,369.59 13,409.83 13,264.22 13,288.93 0.0M
2024-10-09 13,279.63 13,314.62 13,144.54 13,276.88 0.0M
2024-10-08 12,877.52 13,061.28 12,844.79 13,061.28 0.0M
2024-10-07 12,995.77 13,052.01 12,907.54 12,995.24 0.0M
2024-10-04 12,697.73 12,835.87 12,697.73 12,753.78 0.0M
2024-10-03 12,727.29 12,788.75 12,589.57 12,664.29 0.0M
2024-10-02 12,500.75 12,584.68 12,448.07 12,514.38 0.0M
2024-10-01 12,474.89 12,753.96 12,474.89 12,648.53 0.0M
2024-09-30 12,787.62 12,788.43 12,322.03 12,464.50 0.0M
2024-09-27 12,526.47 13,053.65 12,526.47 13,053.65 0.0M
2024-09-26 12,453.44 12,660.20 12,445.50 12,660.20 0.0M
2024-09-25 12,406.14 12,428.55 12,344.50 12,346.83 0.0M
2024-09-24 12,472.43 12,647.85 12,472.43 12,534.08 0.0M
2024-09-20 12,375.74 12,423.28 12,313.14 12,339.22 0.0M
2024-09-19 12,274.82 12,299.04 12,139.93 12,167.07 0.0M
2024-09-18 12,109.59 12,176.92 11,958.55 12,060.54 0.0M
2024-09-17 12,024.56 12,086.20 11,812.18 12,003.82 0.0M
2024-09-13 12,062.04 12,109.06 11,926.11 11,948.49 0.0M
2024-09-12 12,010.41 12,201.03 12,000.49 12,091.63 0.0M
2024-09-11 11,947.98 11,957.55 11,680.47 11,787.18 0.0M
2024-09-10 12,173.46 12,211.29 11,965.20 11,972.01 0.0M
2024-09-09 11,926.06 12,182.55 11,774.96 12,143.11 0.0M
2024-09-06 12,173.28 12,261.85 12,012.18 12,063.71 0.0M
2024-09-05 12,012.77 12,178.60 11,952.03 12,088.78 0.0M
2024-09-04 12,369.21 12,429.54 12,153.06 12,203.88 0.0M
2024-09-03 12,672.86 12,714.35 12,497.45 12,634.90 0.0M
2024-09-02 12,839.31 12,856.32 12,610.49 12,681.73 0.0M
2024-08-30 12,758.39 12,783.89 12,649.24 12,720.43 0.0M
2024-08-29 12,758.59 12,865.61 12,744.00 12,840.12 0.0M
2024-08-28 12,758.86 12,843.90 12,684.40 12,837.49 0.0M
2024-08-27 12,707.02 12,764.47 12,612.33 12,723.15 0.0M
2024-08-26 12,704.20 12,727.84 12,490.74 12,692.19 0.0M
2024-08-23 12,634.29 12,870.13 12,581.14 12,836.22 0.0M
2024-08-22 12,496.46 12,614.32 12,446.25 12,581.62 0.0M
2024-08-21 12,277.37 12,530.74 12,275.59 12,521.59 0.0M
2024-08-20 12,254.77 12,460.92 12,218.27 12,357.80 0.0M
2024-08-19 12,290.16 12,423.34 12,112.64 12,127.57 0.0M
2024-08-16 12,247.05 12,356.85 12,200.52 12,301.65 0.0M
2024-08-15 12,093.72 12,159.89 12,010.43 12,096.48 0.0M
2024-08-14 12,176.79 12,176.79 11,955.27 12,099.82 0.0M
2024-08-13 12,101.82 12,182.33 12,004.76 12,153.23 0.0M
2024-08-09 11,895.15 12,047.24 11,720.39 11,905.73 0.0M
2024-08-08 11,595.29 11,866.54 11,476.27 11,707.47 0.0M
2024-08-07 11,339.21 11,950.45 11,259.18 11,674.61 0.0M
2024-08-06 10,340.78 11,563.81 10,337.35 11,385.26 0.0M
2024-08-05 11,018.21 11,047.74 10,058.55 10,115.70 0.0M
2024-08-02 11,797.58 11,798.13 11,239.65 11,257.28 0.0M
2024-08-01 12,328.61 12,338.51 11,895.54 12,039.73 0.0M
2024-07-31 12,044.77 12,295.03 11,991.08 12,268.25 0.0M
2024-07-30 12,213.56 12,292.74 12,125.53 12,221.59 0.0M
2024-07-29 12,135.96 12,348.23 12,061.92 12,299.47 0.0M
2024-07-26 11,921.31 12,100.42 11,921.31 11,985.09 0.0M
2024-07-25 12,065.73 12,103.27 11,982.02 11,996.90 0.0M
2024-07-24 12,126.32 12,315.40 12,078.12 12,156.89 0.0M
2024-07-23 12,372.48 12,394.45 12,130.71 12,161.93 0.0M
2024-07-22 12,646.39 12,646.39 12,312.94 12,344.20 0.0M
2024-07-19 12,573.16 12,763.58 12,520.33 12,756.14 0.0M
2024-07-18 12,830.63 12,850.94 12,557.48 12,561.82 0.0M
2024-07-17 12,941.78 13,077.72 12,920.28 13,028.35 0.0M
2024-07-16 12,874.52 12,931.89 12,777.98 12,802.01 0.0M
2024-07-12 12,720.32 12,951.87 12,720.32 12,830.39 0.0M
2024-07-11 13,135.89 13,147.00 12,989.48 12,994.84 0.0M
2024-07-10 12,746.83 13,002.01 12,727.95 12,967.80 0.0M
2024-07-09 12,472.79 12,832.50 12,463.32 12,773.33 0.0M
2024-07-08 12,480.64 12,618.99 12,456.94 12,498.11 0.0M
2024-07-05 12,531.70 12,575.82 12,383.63 12,434.14 0.0M
2024-07-04 12,405.47 12,568.47 12,396.50 12,534.65 0.0M
2024-07-03 12,240.07 12,409.07 12,224.66 12,365.32 0.0M
2024-07-02 11,985.55 12,233.32 11,972.46 12,233.32 0.0M
2024-07-01 12,119.05 12,186.23 11,917.10 11,932.16 0.0M
2024-06-30 12,095.89 12,102.11 12,102.11 12,102.11 0.0M
2024-06-28 12,095.89 12,126.62 12,027.24 12,102.11 0.0M
2024-06-27 12,096.62 12,132.95 12,013.94 12,070.87 0.0M
2024-06-26 12,111.31 12,204.08 11,944.15 12,188.92 0.0M
2024-06-25 12,013.20 12,071.76 11,943.83 12,046.31 0.0M
2024-06-24 11,840.92 12,062.02 11,836.95 11,995.91 0.0M
2024-06-21 11,917.39 12,018.06 11,872.65 11,899.32 0.0M
2024-06-20 11,834.61 11,937.54 11,812.53 11,916.32 0.0M
2024-06-19 11,942.79 11,962.03 11,835.52 11,889.72 0.0M
2024-06-18 11,769.63 11,964.62 11,769.63 11,927.42 0.0M
2024-06-17 11,927.16 11,930.06 11,715.78 11,765.27 0.0M
2024-06-15 11,936.79 12,091.86 12,091.86 12,091.86 0.0M
2024-06-14 11,936.79 12,097.19 11,916.06 12,091.86 0.0M
2024-06-13 12,213.48 12,213.48 12,046.81 12,046.81 0.0M
2024-06-12 12,241.91 12,247.31 12,076.15 12,122.34 0.0M
2024-06-11 12,250.26 12,403.49 12,250.26 12,313.25 0.0M
2024-06-10 12,212.02 12,249.16 12,162.74 12,244.38 0.0M
2024-06-07 12,087.28 12,187.83 12,087.28 12,173.37 0.0M
2024-06-06 12,226.15 12,260.92 12,105.97 12,140.60 0.0M
2024-06-05 12,118.79 12,118.79 12,000.63 12,074.26 0.0M
2024-06-04 12,138.18 12,171.82 12,037.04 12,071.19 0.0M
2024-06-03 12,153.83 12,234.24 12,085.68 12,135.17 0.0M
2024-05-31 12,001.89 12,093.68 11,902.52 12,048.12 0.0M
2024-05-30 11,809.81 11,843.36 11,629.70 11,837.05 0.0M
2024-05-29 11,933.57 12,092.16 11,894.13 11,915.40 0.0M
2024-05-28 11,883.55 11,931.10 11,822.41 11,867.85 0.0M
2024-05-27 11,911.78 11,913.90 11,774.42 11,913.90 0.0M
2024-05-25 11,799.08 11,911.79 11,911.79 11,911.79 0.0M
2024-05-24 11,799.08 11,987.24 11,799.08 11,911.79 0.0M
2024-05-23 11,997.51 12,073.23 11,909.36 12,023.58 0.0M
2024-05-22 11,997.23 11,997.23 11,854.58 11,855.34 0.0M
2024-05-21 12,235.23 12,239.66 12,000.43 12,026.14 0.0M
2024-05-20 12,073.39 12,249.54 12,057.65 12,157.08 0.0M
2024-05-17 12,172.72 12,203.31 12,101.04 12,140.83 0.0M
2024-05-16 12,309.07 12,407.14 12,190.75 12,282.71 0.0M
2024-05-15 11,920.20 12,203.90 11,843.06 12,183.69 0.0M
2024-05-14 12,008.77 12,008.77 11,796.54 11,869.42 0.0M
2024-05-13 11,717.27 11,920.85 11,701.87 11,920.85 0.0M
2024-05-10 11,644.38 11,795.39 11,590.43 11,643.57 0.0M
2024-05-09 11,576.15 11,730.25 11,556.62 11,609.04 0.0M
2024-05-08 11,746.32 11,771.48 11,579.90 11,592.93 0.0M
2024-05-07 11,795.88 11,795.88 11,651.87 11,757.81 0.0M
2024-05-02 11,552.88 11,652.12 11,533.94 11,650.32 0.0M
2024-05-01 11,626.64 11,705.21 11,594.98 11,654.12 0.0M
2024-04-30 11,707.72 11,803.74 11,640.37 11,696.99 0.0M
2024-04-26 11,388.28 11,527.87 11,336.71 11,517.11 0.0M
2024-04-25 11,615.47 11,650.67 11,481.10 11,492.86 0.0M
2024-04-24 11,425.93 11,771.54 11,419.49 11,756.59 0.0M
2024-04-23 11,340.34 11,383.88 11,209.62 11,271.03 0.0M
2024-04-22 11,174.88 11,277.80 11,135.46 11,247.72 0.0M
2024-04-19 11,198.87 11,235.26 10,916.41 11,042.43 0.0M
2024-04-18 11,246.56 11,424.59 11,240.07 11,354.99 0.0M
2024-04-17 11,420.54 11,450.86 11,294.23 11,338.33 0.0M
2024-04-16 11,182.07 11,430.64 11,136.82 11,380.91 0.0M
2024-04-15 11,116.01 11,218.33 11,060.94 11,196.98 0.0M
2024-04-12 11,167.82 11,298.22 11,160.02 11,208.89 0.0M
2024-04-11 11,048.94 11,161.66 10,997.19 11,133.41 0.0M
2024-04-10 11,324.70 11,339.25 11,236.48 11,242.46 0.0M
2024-04-09 11,363.31 11,386.97 11,251.61 11,342.05 0.0M
2024-04-08 11,376.18 11,471.22 11,336.61 11,345.42 0.0M
2024-04-05 11,472.70 11,472.70 11,259.39 11,283.59 0.0M
2024-04-04 11,632.56 11,785.69 11,601.34 11,658.60 0.0M
2024-04-03 11,508.71 11,642.69 11,448.45 11,503.30 0.0M
2024-04-02 11,795.02 11,853.54 11,660.62 11,697.79 0.0M
2024-04-01 11,955.23 11,973.45 11,737.12 11,838.15 0.0M
2024-03-29 11,888.60 11,906.47 11,828.42 11,860.52 0.0M
2024-03-28 11,969.86 11,994.54 11,805.68 11,842.74 0.0M
2024-03-27 11,957.15 12,114.76 11,903.94 12,034.77 0.0M
2024-03-26 11,841.92 12,002.62 11,829.08 11,974.03 0.0M
2024-03-25 12,145.39 12,153.77 11,960.86 11,960.86 0.0M
2024-03-22 12,376.36 12,399.18 12,188.70 12,281.38 0.0M
2024-03-21 12,372.52 12,424.17 12,297.92 12,363.05 0.0M
2024-03-19 12,090.32 12,193.36 11,991.71 12,193.36 0.0M
2024-03-18 11,989.24 12,217.96 11,946.43 12,189.80 0.0M
2024-03-15 11,917.55 11,963.47 11,848.30 11,949.46 0.0M
2024-03-14 11,892.46 11,935.33 11,787.97 11,903.69 0.0M
2024-03-13 11,985.38 12,060.95 11,817.15 11,912.88 0.0M
2024-03-12 11,950.76 11,972.78 11,798.54 11,953.16 0.0M
2024-03-11 12,186.96 12,194.22 11,954.19 12,081.49 0.0M
2024-03-08 12,244.57 12,394.19 12,180.70 12,298.59 0.0M
2024-03-07 12,325.21 12,396.80 12,232.01 12,232.01 0.0M
2024-03-06 12,187.79 12,306.36 12,172.38 12,272.62 0.0M
2024-03-05 12,249.58 12,383.93 12,228.18 12,333.99 0.0M
2024-03-04 12,409.42 12,549.48 12,320.51 12,332.83 0.0M
2024-03-01 12,085.75 12,316.49 12,085.75 12,312.67 0.0M
2024-02-29 11,941.12 12,178.15 11,938.89 12,113.79 0.0M
2024-02-28 12,062.34 12,087.10 11,912.51 12,014.80 0.0M
2024-02-27 12,059.07 12,172.49 11,990.62 12,018.22 0.0M
2024-02-26 11,939.45 12,088.59 11,921.04 12,071.23 0.0M
2024-02-22 11,767.20 11,924.12 11,692.76 11,902.23 0.0M
2024-02-21 11,631.24 11,786.33 11,586.96 11,717.51 0.0M
2024-02-20 11,677.87 11,743.68 11,631.39 11,689.56 0.0M
2024-02-19 11,671.08 11,734.71 11,638.90 11,712.19 0.0M
2024-02-16 11,564.44 11,784.85 11,552.01 11,677.13 0.0M
2024-02-15 11,445.25 11,517.20 11,253.48 11,486.46 0.0M
2024-02-14 11,500.96 11,500.96 11,340.31 11,460.53 0.0M
2024-02-13 11,473.36 11,614.05 11,400.14 11,596.31 0.0M
2024-02-09 11,521.91 11,628.09 11,469.18 11,469.18 0.0M
2024-02-08 11,481.67 11,585.93 11,381.72 11,513.12 0.0M
2024-02-07 11,340.35 11,438.87 11,265.20 11,419.15 0.0M
2024-02-06 11,386.24 11,416.72 11,322.54 11,322.54 0.0M
2024-02-05 11,543.72 11,545.68 11,400.14 11,464.85 0.0M
2024-02-02 11,637.60 11,645.37 11,393.72 11,430.80 0.0M
2024-02-01 11,539.65 11,620.76 11,367.98 11,468.78 0.0M
2024-01-31 11,441.34 11,628.97 11,397.84 11,628.21 0.0M
2024-01-30 11,562.93 11,562.93 11,454.00 11,466.17 0.0M
2024-01-29 11,353.41 11,437.47 11,314.93 11,423.66 0.0M
2024-01-26 11,496.31 11,497.59 11,333.95 11,344.71 0.0M
2024-01-25 11,511.09 11,598.59 11,454.35 11,588.54 0.0M
2024-01-24 11,668.55 11,690.22 11,456.18 11,485.26 0.0M
2024-01-23 11,707.20 11,900.57 11,680.98 11,742.91 0.0M
2024-01-22 11,587.50 11,650.33 11,556.83 11,621.69 0.0M
2024-01-19 11,475.96 11,608.64 11,467.26 11,532.02 0.0M
2024-01-18 11,184.12 11,317.64 11,184.12 11,263.85 0.0M
2024-01-17 11,531.47 11,594.96 11,298.75 11,301.75 0.0M
2024-01-16 11,532.25 11,556.71 11,409.09 11,439.53 0.0M
2024-01-15 11,426.78 11,531.68 11,377.16 11,496.18 0.0M
2024-01-12 11,456.67 11,542.57 11,391.31 11,454.27 0.0M
2024-01-11 11,290.00 11,373.60 11,217.77 11,257.95 0.0M
2024-01-10 10,899.43 11,184.92 10,899.43 11,163.17 0.0M
2024-01-09 10,812.56 11,002.92 10,811.90 10,843.17 0.0M
2024-01-05 10,756.58 10,756.58 10,643.58 10,661.99 0.0M
2024-01-04 10,632.34 10,725.42 10,556.87 10,715.11 0.0M