Tosei REIT Investment Corp (3451)

3451
🏛️ Japan →
148,500.00
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 135,300.00 136,300.00 135,200.00 135,700.00 0.0M
2023-12-28 133,700.00 135,300.00 133,700.00 135,200.00 0.0M
2023-12-27 132,600.00 133,300.00 132,400.00 133,300.00 0.0M
2023-12-26 132,800.00 133,100.00 131,900.00 132,600.00 0.0M
2023-12-25 134,400.00 135,000.00 132,700.00 132,700.00 0.0M
2023-12-22 134,200.00 135,100.00 133,900.00 135,100.00 0.0M
2023-12-21 134,800.00 135,300.00 133,800.00 134,200.00 0.0M
2023-12-20 134,000.00 135,200.00 133,500.00 135,200.00 0.0M
2023-12-19 133,900.00 134,100.00 133,100.00 134,100.00 0.0M
2023-12-18 132,800.00 133,600.00 132,600.00 133,600.00 0.0M
2023-12-15 132,700.00 133,200.00 132,200.00 132,700.00 0.0M
2023-12-14 133,500.00 133,800.00 132,700.00 132,700.00 0.0M
2023-12-13 133,900.00 134,100.00 133,500.00 133,600.00 0.0M
2023-12-12 134,800.00 134,800.00 133,600.00 134,000.00 0.0M
2023-12-11 134,000.00 134,500.00 133,500.00 134,500.00 0.0M
2023-12-08 133,900.00 134,000.00 133,300.00 133,700.00 0.0M
2023-12-07 134,500.00 134,600.00 133,800.00 134,100.00 0.0M
2023-12-06 134,400.00 134,500.00 133,900.00 134,400.00 0.0M
2023-12-05 134,600.00 134,600.00 133,700.00 134,400.00 0.0M
2023-12-04 133,400.00 134,900.00 133,400.00 134,800.00 0.0M
2023-12-01 134,500.00 134,700.00 133,200.00 133,200.00 0.0M
2023-11-30 134,700.00 134,800.00 133,600.00 134,500.00 0.0M
2023-11-29 135,300.00 135,500.00 134,800.00 135,100.00 0.0M
2023-11-28 135,400.00 135,700.00 135,200.00 135,300.00 0.0M
2023-11-27 135,600.00 135,800.00 135,300.00 135,800.00 0.0M
2023-11-24 135,300.00 135,600.00 134,800.00 135,600.00 0.0M
2023-11-22 135,400.00 135,600.00 134,700.00 135,300.00 0.0M
2023-11-21 135,400.00 136,200.00 135,400.00 135,900.00 0.0M
2023-11-20 135,600.00 136,100.00 135,400.00 135,500.00 0.0M
2023-11-17 135,800.00 136,800.00 135,500.00 136,100.00 0.0M
2023-11-16 136,000.00 136,400.00 135,300.00 136,400.00 0.0M
2023-11-15 136,600.00 136,900.00 135,900.00 136,200.00 0.0M
2023-11-14 135,600.00 136,400.00 135,300.00 136,300.00 0.0M
2023-11-13 135,900.00 136,600.00 135,600.00 135,600.00 0.0M
2023-11-10 134,000.00 135,900.00 134,000.00 135,900.00 0.0M
2023-11-09 134,700.00 135,000.00 133,700.00 134,100.00 0.0M
2023-11-08 135,900.00 136,400.00 135,000.00 135,000.00 0.0M
2023-11-07 136,100.00 137,100.00 135,500.00 136,800.00 0.0M
2023-11-06 137,000.00 137,500.00 136,700.00 136,700.00 0.0M
2023-11-02 136,600.00 137,100.00 135,900.00 136,400.00 0.0M
2023-11-01 136,300.00 137,500.00 136,100.00 136,500.00 0.0M
2023-10-31 135,000.00 136,300.00 134,500.00 136,300.00 0.0M
2023-10-30 136,500.00 137,400.00 134,000.00 135,000.00 0.0M
2023-10-27 141,200.00 142,300.00 141,000.00 141,800.00 0.0M
2023-10-26 140,800.00 141,300.00 139,600.00 141,000.00 0.0M
2023-10-25 140,000.00 140,800.00 139,900.00 140,800.00 0.0M
2023-10-24 140,600.00 140,800.00 139,300.00 139,500.00 0.0M
2023-10-23 141,100.00 141,600.00 140,100.00 140,600.00 0.0M
2023-10-20 142,100.00 142,200.00 141,100.00 141,100.00 0.0M
2023-10-19 141,900.00 142,700.00 141,600.00 141,700.00 0.0M
2023-10-18 141,700.00 142,400.00 141,400.00 142,400.00 0.0M
2023-10-17 140,200.00 142,000.00 140,200.00 141,700.00 0.0M
2023-10-16 142,200.00 142,200.00 139,900.00 140,200.00 0.0M
2023-10-13 141,800.00 142,200.00 141,100.00 142,200.00 0.0M
2023-10-12 141,200.00 141,900.00 140,800.00 141,200.00 0.0M
2023-10-11 141,000.00 141,800.00 140,600.00 141,000.00 0.0M
2023-10-10 140,700.00 141,200.00 140,400.00 140,900.00 0.0M
2023-10-06 140,400.00 140,400.00 139,700.00 140,000.00 0.0M
2023-10-05 138,000.00 140,400.00 138,000.00 139,700.00 0.0M
2023-10-04 138,500.00 139,300.00 136,700.00 137,600.00 0.0M
2023-10-03 141,400.00 141,400.00 139,400.00 139,400.00 0.0M
2023-10-02 141,100.00 141,800.00 140,700.00 140,700.00 0.0M
2023-09-29 141,200.00 141,300.00 140,300.00 140,700.00 0.0M
2023-09-28 141,400.00 141,800.00 140,100.00 140,300.00 0.0M
2023-09-27 140,900.00 141,800.00 140,200.00 141,500.00 0.0M
2023-09-26 140,700.00 140,900.00 140,400.00 140,600.00 0.0M
2023-09-25 140,600.00 141,300.00 140,300.00 140,400.00 0.0M
2023-09-22 141,100.00 141,300.00 140,400.00 140,700.00 0.0M
2023-09-21 141,100.00 141,500.00 140,500.00 141,100.00 0.0M
2023-09-20 140,400.00 140,900.00 140,400.00 140,500.00 0.0M
2023-09-19 140,200.00 140,900.00 139,900.00 140,600.00 0.0M
2023-09-15 140,400.00 140,700.00 140,000.00 140,700.00 0.0M
2023-09-14 139,400.00 140,400.00 139,400.00 140,200.00 0.0M
2023-09-13 140,800.00 141,500.00 139,300.00 139,400.00 0.0M
2023-09-12 140,100.00 141,000.00 139,800.00 140,800.00 0.0M
2023-09-11 141,100.00 141,200.00 139,900.00 140,300.00 0.0M
2023-09-08 140,800.00 141,700.00 140,800.00 141,100.00 0.0M
2023-09-07 140,900.00 141,800.00 140,400.00 141,600.00 0.0M
2023-09-06 140,800.00 141,100.00 140,300.00 140,500.00 0.0M
2023-09-05 140,500.00 140,900.00 139,500.00 140,900.00 0.0M
2023-09-04 141,100.00 141,100.00 140,400.00 140,500.00 0.0M
2023-09-01 140,800.00 141,200.00 140,300.00 140,900.00 0.0M
2023-08-31 139,500.00 141,500.00 139,300.00 140,800.00 0.0M
2023-08-30 139,100.00 140,300.00 139,000.00 140,200.00 0.0M
2023-08-29 138,000.00 139,200.00 138,000.00 139,100.00 0.0M
2023-08-28 137,400.00 138,200.00 137,000.00 138,200.00 0.0M
2023-08-25 136,300.00 137,400.00 136,100.00 137,400.00 0.0M
2023-08-24 136,000.00 136,800.00 135,900.00 136,700.00 0.0M
2023-08-23 134,500.00 135,700.00 134,200.00 135,500.00 0.0M
2023-08-22 133,500.00 134,300.00 133,200.00 134,200.00 0.0M
2023-08-21 134,500.00 134,900.00 133,700.00 133,700.00 0.0M
2023-08-18 134,500.00 135,500.00 134,500.00 134,700.00 0.0M
2023-08-17 135,000.00 135,100.00 134,400.00 135,000.00 0.0M
2023-08-16 134,500.00 135,300.00 134,500.00 135,300.00 0.0M
2023-08-15 135,300.00 135,300.00 134,600.00 135,100.00 0.0M
2023-08-14 135,500.00 135,500.00 134,900.00 135,100.00 0.0M
2023-08-10 133,800.00 135,500.00 133,800.00 135,200.00 0.0M
2023-08-09 134,900.00 134,900.00 133,700.00 134,300.00 0.0M
2023-08-08 135,600.00 135,600.00 134,700.00 134,900.00 0.0M
2023-08-07 133,800.00 134,800.00 133,700.00 134,400.00 0.0M
2023-08-04 133,700.00 134,300.00 132,900.00 133,600.00 0.0M
2023-08-03 134,500.00 134,500.00 133,700.00 133,700.00 0.0M
2023-08-02 134,900.00 135,200.00 134,500.00 135,000.00 0.0M
2023-08-01 136,500.00 136,500.00 134,500.00 134,900.00 0.0M
2023-07-31 137,900.00 137,900.00 135,900.00 135,900.00 0.0M
2023-07-28 136,000.00 137,500.00 135,200.00 137,500.00 0.0M
2023-07-27 136,400.00 137,400.00 135,900.00 136,700.00 0.0M
2023-07-26 135,800.00 136,100.00 135,500.00 135,900.00 0.0M
2023-07-25 136,300.00 136,500.00 135,300.00 135,500.00 0.0M
2023-07-24 136,000.00 136,700.00 135,600.00 136,300.00 0.0M
2023-07-21 135,600.00 136,100.00 134,700.00 135,500.00 0.0M
2023-07-20 134,500.00 136,300.00 134,500.00 135,500.00 0.0M
2023-07-19 134,900.00 135,300.00 134,200.00 135,000.00 0.0M
2023-07-18 135,600.00 135,600.00 134,400.00 134,500.00 0.0M
2023-07-14 135,000.00 135,400.00 134,800.00 135,100.00 0.0M
2023-07-13 134,500.00 135,200.00 133,900.00 135,200.00 0.0M
2023-07-12 135,000.00 135,700.00 134,600.00 134,600.00 0.0M
2023-07-11 134,400.00 134,900.00 134,200.00 134,900.00 0.0M
2023-07-10 133,100.00 134,400.00 132,800.00 134,400.00 0.0M
2023-07-07 134,000.00 134,100.00 133,200.00 133,200.00 0.0M
2023-07-06 134,700.00 134,700.00 134,000.00 134,500.00 0.0M
2023-07-05 133,900.00 134,700.00 133,700.00 134,400.00 0.0M
2023-07-04 133,700.00 134,000.00 133,200.00 133,900.00 0.0M
2023-07-03 133,300.00 133,700.00 132,900.00 133,700.00 0.0M
2023-06-30 132,300.00 133,500.00 132,100.00 133,400.00 0.0M
2023-06-29 132,500.00 132,700.00 131,800.00 132,200.00 0.0M
2023-06-28 132,300.00 133,000.00 132,100.00 132,400.00 0.0M
2023-06-27 131,500.00 132,300.00 131,200.00 132,300.00 0.0M
2023-06-26 131,200.00 131,600.00 130,700.00 131,500.00 0.0M
2023-06-23 131,700.00 132,000.00 131,100.00 131,200.00 0.0M
2023-06-22 131,700.00 131,700.00 130,900.00 131,400.00 0.0M
2023-06-21 131,100.00 131,800.00 131,100.00 131,500.00 0.0M
2023-06-20 130,900.00 131,600.00 130,900.00 131,500.00 0.0M
2023-06-19 130,800.00 131,700.00 130,600.00 131,500.00 0.0M
2023-06-16 131,500.00 131,600.00 130,600.00 131,600.00 0.0M
2023-06-15 130,700.00 131,500.00 130,700.00 131,300.00 0.0M
2023-06-14 130,500.00 131,000.00 130,100.00 130,100.00 0.0M
2023-06-13 130,600.00 130,800.00 130,000.00 130,100.00 0.0M
2023-06-12 131,100.00 131,200.00 130,500.00 130,500.00 0.0M
2023-06-09 130,400.00 131,100.00 130,000.00 130,800.00 0.0M
2023-06-08 130,100.00 130,300.00 129,200.00 129,600.00 0.0M
2023-06-07 131,100.00 131,300.00 130,100.00 130,400.00 0.0M
2023-06-06 130,200.00 131,100.00 130,200.00 131,100.00 0.0M
2023-06-05 130,300.00 131,100.00 130,200.00 131,000.00 0.0M
2023-06-02 129,900.00 130,600.00 129,700.00 130,300.00 0.0M
2023-06-01 131,400.00 131,400.00 130,100.00 130,100.00 0.0M
2023-05-31 130,700.00 131,600.00 130,500.00 131,200.00 0.0M
2023-05-30 129,800.00 131,500.00 129,300.00 131,400.00 0.0M
2023-05-29 129,500.00 130,100.00 128,900.00 129,900.00 0.0M
2023-05-26 129,200.00 129,500.00 128,700.00 129,200.00 0.0M
2023-05-25 128,400.00 129,200.00 128,200.00 128,400.00 0.0M
2023-05-24 128,900.00 129,400.00 128,400.00 128,400.00 0.0M
2023-05-23 129,600.00 129,800.00 128,000.00 128,900.00 0.0M
2023-05-22 129,500.00 130,300.00 129,300.00 129,800.00 0.0M
2023-05-19 129,700.00 130,000.00 129,300.00 129,800.00 0.0M
2023-05-18 130,200.00 130,400.00 129,500.00 129,700.00 0.0M
2023-05-17 130,500.00 131,200.00 130,100.00 130,100.00 0.0M
2023-05-16 130,700.00 131,200.00 130,500.00 131,100.00 0.0M
2023-05-15 129,900.00 131,000.00 129,600.00 130,600.00 0.0M
2023-05-12 130,300.00 130,400.00 129,200.00 130,100.00 0.0M
2023-05-11 130,500.00 130,900.00 130,000.00 130,600.00 0.0M
2023-05-10 129,500.00 131,000.00 129,500.00 130,500.00 0.0M
2023-05-09 130,100.00 130,500.00 129,500.00 129,600.00 0.0M
2023-05-08 129,500.00 131,200.00 129,500.00 130,700.00 0.0M
2023-05-02 129,300.00 130,000.00 128,900.00 129,500.00 0.0M
2023-05-01 129,800.00 129,900.00 129,100.00 129,400.00 0.0M
2023-04-28 129,000.00 130,300.00 128,600.00 129,800.00 0.0M
2023-04-27 129,000.00 129,700.00 128,800.00 129,000.00 0.0M
2023-04-26 133,300.00 133,400.00 132,300.00 132,800.00 0.0M
2023-04-25 133,000.00 133,500.00 132,900.00 133,000.00 0.0M
2023-04-24 133,000.00 133,300.00 132,500.00 133,000.00 0.0M
2023-04-21 133,200.00 133,200.00 132,200.00 133,000.00 0.0M
2023-04-20 132,100.00 133,400.00 131,800.00 133,000.00 0.0M
2023-04-19 131,000.00 132,500.00 130,600.00 132,300.00 0.0M
2023-04-18 131,000.00 131,300.00 130,900.00 130,900.00 0.0M
2023-04-17 131,800.00 131,800.00 130,900.00 131,000.00 0.0M
2023-04-14 131,200.00 131,800.00 131,000.00 131,600.00 0.0M
2023-04-13 130,800.00 131,400.00 130,700.00 130,900.00 0.0M
2023-04-12 131,000.00 131,400.00 130,700.00 130,800.00 0.0M
2023-04-11 131,800.00 131,900.00 130,900.00 130,900.00 0.0M
2023-04-10 131,500.00 131,900.00 131,200.00 131,800.00 0.0M
2023-04-07 132,200.00 132,400.00 130,500.00 131,500.00 0.0M
2023-04-06 132,800.00 133,000.00 131,800.00 132,200.00 0.0M
2023-04-05 134,400.00 134,500.00 132,800.00 133,600.00 0.0M
2023-04-04 135,300.00 135,400.00 133,800.00 134,600.00 0.0M
2023-04-03 132,900.00 136,200.00 132,900.00 135,500.00 0.0M
2023-03-31 132,900.00 133,100.00 132,200.00 132,900.00 0.0M
2023-03-30 131,700.00 133,000.00 130,700.00 132,600.00 0.0M
2023-03-29 131,300.00 132,200.00 130,500.00 131,500.00 0.0M
2023-03-28 130,100.00 131,200.00 129,800.00 131,200.00 0.0M
2023-03-27 129,600.00 130,600.00 129,600.00 130,100.00 0.0M
2023-03-24 128,700.00 129,100.00 128,200.00 128,600.00 0.0M
2023-03-23 128,700.00 128,700.00 127,700.00 128,500.00 0.0M
2023-03-22 125,900.00 128,600.00 125,900.00 128,400.00 0.0M
2023-03-20 126,500.00 127,500.00 125,700.00 125,800.00 0.0M
2023-03-17 128,300.00 129,300.00 126,600.00 127,200.00 0.0M
2023-03-16 128,700.00 129,200.00 127,200.00 128,300.00 0.0M
2023-03-15 130,200.00 131,500.00 129,500.00 129,800.00 0.0M
2023-03-14 130,300.00 131,300.00 129,100.00 130,200.00 0.0M
2023-03-13 131,900.00 132,000.00 130,300.00 130,900.00 0.0M
2023-03-10 131,100.00 132,000.00 131,100.00 131,900.00 0.0M
2023-03-09 130,700.00 131,400.00 130,700.00 131,400.00 0.0M
2023-03-08 131,400.00 131,500.00 130,100.00 130,700.00 0.0M
2023-03-07 131,800.00 132,100.00 131,200.00 131,600.00 0.0M
2023-03-06 131,600.00 131,900.00 131,400.00 131,800.00 0.0M
2023-03-03 132,000.00 132,100.00 131,200.00 131,300.00 0.0M
2023-03-02 130,500.00 131,400.00 130,500.00 131,100.00 0.0M
2023-03-01 132,400.00 132,400.00 130,400.00 130,800.00 0.0M
2023-02-28 132,900.00 132,900.00 132,000.00 132,400.00 0.0M
2023-02-27 132,700.00 133,000.00 132,000.00 132,500.00 0.0M
2023-02-24 130,100.00 132,900.00 130,100.00 132,100.00 0.0M
2023-02-22 130,000.00 130,600.00 129,600.00 129,800.00 0.0M
2023-02-21 130,000.00 130,100.00 129,500.00 129,700.00 0.0M
2023-02-20 129,600.00 130,100.00 129,200.00 129,500.00 0.0M
2023-02-17 129,200.00 129,300.00 128,600.00 129,300.00 0.0M
2023-02-16 129,500.00 129,900.00 129,100.00 129,200.00 0.0M
2023-02-15 130,100.00 130,200.00 129,100.00 129,200.00 0.0M
2023-02-14 130,200.00 130,600.00 130,000.00 130,500.00 0.0M
2023-02-13 130,100.00 130,300.00 129,700.00 130,100.00 0.0M
2023-02-10 129,800.00 130,400.00 129,500.00 130,400.00 0.0M
2023-02-09 130,000.00 130,600.00 129,700.00 130,100.00 0.0M
2023-02-08 130,600.00 130,700.00 129,800.00 130,400.00 0.0M
2023-02-07 131,000.00 131,200.00 130,700.00 130,700.00 0.0M
2023-02-06 130,800.00 131,600.00 130,600.00 131,000.00 0.0M
2023-02-03 131,100.00 131,600.00 130,500.00 131,000.00 0.0M
2023-02-02 131,700.00 131,900.00 130,800.00 131,700.00 0.0M
2023-02-01 132,500.00 132,500.00 131,500.00 132,100.00 0.0M
2023-01-31 132,800.00 132,800.00 131,300.00 131,500.00 0.0M
2023-01-30 132,400.00 132,800.00 131,700.00 132,700.00 0.0M
2023-01-27 131,000.00 132,000.00 130,700.00 132,000.00 0.0M
2023-01-26 131,300.00 131,300.00 130,100.00 130,500.00 0.0M
2023-01-25 131,400.00 132,100.00 130,700.00 130,700.00 0.0M
2023-01-24 130,500.00 131,400.00 130,400.00 131,400.00 0.0M
2023-01-23 129,500.00 130,700.00 129,300.00 130,400.00 0.0M
2023-01-20 129,000.00 129,500.00 128,200.00 128,900.00 0.0M
2023-01-19 132,000.00 132,000.00 128,500.00 129,300.00 0.0M
2023-01-18 130,900.00 133,700.00 130,500.00 132,000.00 0.0M
2023-01-17 131,100.00 131,600.00 130,600.00 131,200.00 0.0M
2023-01-16 131,400.00 132,000.00 130,600.00 131,300.00 0.0M
2023-01-13 131,500.00 132,400.00 131,400.00 131,400.00 0.0M
2023-01-12 132,300.00 132,500.00 131,300.00 132,100.00 0.0M
2023-01-11 131,400.00 132,400.00 131,300.00 132,400.00 0.0M
2023-01-10 130,800.00 131,400.00 130,200.00 131,300.00 0.0M
2023-01-06 130,200.00 130,900.00 129,600.00 130,100.00 0.0M
2023-01-05 132,100.00 132,400.00 130,000.00 130,900.00 0.0M
2023-01-04 133,200.00 133,400.00 132,000.00 132,300.00 0.0M