Toyo Suisan Kaisha Ltd ADR (TSUKY)

TSUKY
🏛️ Vereinigte Staaten →
62.90
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
2025-09-26 71.60 71.60 62.90 62.90 0.0M
2025-09-25 70.90 70.90 62.30 62.30 0.0M
2025-09-24 71.10 71.10 62.30 62.30 0.0M
2025-09-23 82.30 82.30 64.30 82.30 0.0M
2025-09-22 73.20 81.90 73.20 81.90 0.0M
2025-09-19 72.40 80.40 72.40 80.40 0.0M
2025-09-18 72.00 76.25 71.50 76.30 0.0M
2025-09-17 71.74 71.74 71.74 71.74 0.0M
2025-09-16 74.71 74.71 71.98 71.98 0.0M
2025-09-15 73.00 73.00 70.43 72.78 0.0M
2025-09-12 70.11 72.92 70.11 72.92 0.0M
2025-09-11 71.07 72.66 71.07 72.66 0.0M
2025-09-10 70.89 73.39 70.89 73.39 0.0M
2025-09-09 71.54 71.80 69.49 71.77 0.0M
2025-09-08 72.16 75.01 69.99 69.99 0.0M
2025-09-05 68.94 73.34 68.94 73.34 0.0M
2025-09-04 72.21 73.49 70.94 73.49 0.0M
2025-09-03 70.99 73.35 70.80 73.35 0.0M
2025-09-02 69.96 72.53 69.96 72.53 0.0M
2025-08-29 68.59 71.20 68.59 71.20 0.0M
2025-08-28 70.82 73.33 70.82 70.87 0.0M
2025-08-27 69.74 72.15 69.74 72.15 0.0M
2025-08-26 66.97 66.97 66.97 66.97 0.0M
2025-08-25 68.97 68.98 68.79 68.79 0.0M
2025-08-22 70.51 72.93 70.51 72.93 0.0M
2025-08-21 69.25 71.55 66.77 66.77 0.0M
2025-08-20 67.89 72.88 67.89 72.88 0.0M
2025-08-19 66.25 69.34 66.25 69.34 0.0M
2025-08-18 66.93 66.93 64.04 64.04 0.0M
2025-08-15 69.16 69.16 64.17 64.17 0.0M
2025-08-14 65.39 67.94 65.37 67.94 0.0M
2025-08-13 67.12 69.75 67.12 69.75 0.0M
2025-08-11 66.22 70.38 66.22 70.38 0.0M
2025-08-08 65.62 65.62 65.62 65.62 0.0M
2025-08-07 67.40 69.71 67.16 69.71 0.0M
2025-08-06 68.19 68.96 66.36 68.96 0.0M
2025-08-05 67.50 68.03 65.48 68.03 0.0M
2025-08-04 62.43 67.03 61.86 67.03 0.0M
2025-08-01 62.68 65.29 60.78 65.29 0.0M
2025-07-31 64.04 66.28 64.04 66.28 0.0M
2025-07-30 66.22 68.57 66.01 68.57 0.0M
2025-07-29 65.93 68.49 65.93 68.49 0.0M
2025-07-28 67.38 69.69 64.59 69.69 0.0M
2025-07-25 68.49 70.62 68.49 70.62 0.0M
2025-07-24 69.13 69.97 67.23 69.97 0.0M
2025-07-23 67.43 68.99 67.22 67.24 0.0M
2025-07-22 65.60 68.30 65.60 68.30 0.0M
2025-07-21 67.69 67.69 63.49 63.49 0.0M
2025-07-18 67.21 67.58 67.21 67.58 0.0M
2025-07-17 64.32 67.18 64.32 67.18 0.0M
2025-07-16 66.87 66.87 64.25 64.25 0.0M
2025-07-15 63.70 65.97 61.00 63.40 0.0M
2025-07-14 61.71 65.92 61.71 63.38 0.0M
2025-07-11 61.48 63.94 61.42 63.94 0.0M
2025-07-10 61.05 63.67 61.05 61.25 0.0M
2025-07-09 59.83 61.88 59.32 59.34 0.0M
2025-07-08 60.61 62.40 59.87 59.87 0.0M
2025-07-07 64.48 66.38 63.84 66.38 0.0M
2025-07-03 66.44 66.65 64.71 64.71 0.0M
2025-07-02 66.52 68.55 63.90 63.90 0.0M
2025-07-01 63.46 63.46 63.46 63.46 0.0M
2025-06-30 66.28 66.28 66.28 66.28 0.0M
2025-06-27 65.22 67.59 65.06 65.06 0.0M
2025-06-26 64.91 64.95 62.25 62.39 0.0M
2025-06-25 63.72 64.05 61.38 61.38 0.0M
2025-06-24 64.05 66.59 64.05 66.59 0.0M
2025-06-23 64.84 65.99 61.38 65.99 0.0M
2025-06-20 61.23 65.69 61.23 65.69 0.0M
2025-06-18 65.97 68.03 63.31 68.03 0.0M
2025-06-17 62.85 67.03 62.85 67.03 0.0M
2025-06-16 65.50 67.58 65.04 67.58 0.0M
2025-06-13 67.03 67.03 67.03 67.03 0.0M
2025-06-12 66.64 66.64 66.64 66.64 0.0M
2025-06-11 65.07 65.07 62.40 62.40 0.0M
2025-06-10 64.78 64.78 59.85 59.85 0.0M
2025-06-09 62.98 65.39 60.85 65.39 0.0M
2025-06-06 65.31 65.81 60.88 65.81 0.0M
2025-06-05 66.17 66.17 66.17 66.17 0.0M
2025-06-04 62.76 67.85 62.76 67.85 0.0M
2025-06-03 66.84 67.44 62.92 64.87 0.0M
2025-06-02 65.43 68.13 65.43 68.13 0.0M
2025-05-30 63.70 68.76 63.70 68.76 0.0M
2025-05-29 65.88 68.41 64.12 68.41 0.0M
2025-05-27 66.73 69.05 66.59 69.05 0.0M
2025-05-23 66.37 69.09 66.37 69.09 0.0M
2025-05-22 65.35 68.14 65.35 68.14 0.0M
2025-05-21 62.79 65.33 62.79 62.90 0.0M
2025-05-20 65.75 68.26 65.75 65.92 0.0M
2025-05-19 67.55 67.55 65.94 66.69 0.0M
2025-05-16 69.15 69.15 69.15 69.15 0.0M
2025-05-15 67.20 69.38 67.20 69.38 0.0M
2025-05-14 65.25 67.80 65.25 67.77 0.0M
2025-05-13 69.98 69.98 69.98 69.98 0.0M
2025-05-12 68.14 68.14 63.18 63.22 0.0M
2025-05-09 67.75 67.75 67.75 67.75 0.0M
2025-05-08 65.45 67.61 65.04 67.61 0.0M
2025-05-07 65.00 67.62 65.00 65.00 0.0M
2025-05-06 65.12 67.82 65.12 67.82 0.0M
2025-05-05 65.15 65.15 62.53 62.53 0.0M
2025-05-02 66.42 67.06 64.52 64.52 0.0M
2025-05-01 62.07 66.49 62.07 66.49 0.0M
2025-04-30 63.21 67.14 62.01 67.14 0.0M
2025-04-29 61.50 65.82 60.82 60.82 0.0M
2025-04-28 63.31 65.93 63.29 65.93 0.0M
2025-04-25 62.59 64.98 62.59 64.98 0.0M
2025-04-24 63.69 66.18 61.08 66.18 0.0M
2025-04-23 63.03 64.50 63.03 64.50 0.0M
2025-04-22 67.66 67.66 67.66 67.66 0.0M
2025-04-21 64.38 64.38 62.08 62.08 0.0M
2025-04-17 62.20 64.91 62.20 62.89 0.0M
2025-04-16 62.32 64.53 62.23 62.23 0.0M
2025-04-15 60.98 62.27 58.38 58.38 0.0M
2025-04-14 62.18 62.91 58.30 62.91 0.0M
2025-04-11 59.42 61.98 59.42 61.98 0.0M
2025-04-10 57.58 62.57 57.58 59.97 0.0M
2025-04-09 58.67 62.96 58.67 62.96 0.0M
2025-04-08 58.52 58.76 55.70 57.71 0.0M
2025-04-07 50.00 60.37 50.00 52.95 0.0M
2025-04-04 57.28 64.26 52.95 52.95 0.0M
2025-04-03 56.28 59.77 56.03 59.77 0.0M
2025-04-02 60.55 60.56 60.55 60.56 0.0M
2025-04-01 57.95 58.09 55.77 58.09 0.0M
2025-03-31 58.84 65.99 55.00 59.40 0.0M
2025-03-28 53.71 68.89 53.71 53.71 0.0M
2025-03-27 61.91 61.91 61.91 61.91 0.0M
2025-03-26 62.88 69.69 61.61 69.69 0.0M
2025-03-25 65.00 68.00 65.00 68.00 0.0M
2025-03-24 72.17 72.18 72.17 72.18 0.0M
2025-03-21 71.66 71.66 58.21 66.00 0.0M
2025-03-20 66.46 66.51 61.53 61.53 0.0M
2025-03-19 66.64 66.64 62.59 62.59 0.0M
2025-03-18 65.75 65.75 65.75 65.75 0.0M
2025-03-17 63.20 65.68 63.14 65.68 0.0M
2025-03-14 64.08 64.79 60.43 64.79 0.0M
2025-03-13 63.79 63.86 60.10 60.10 0.0M
2025-03-12 61.56 63.84 61.53 61.53 0.0M
2025-03-11 60.00 63.12 60.00 63.12 0.0M
2025-03-10 59.56 61.53 56.95 56.95 0.0M
2025-03-07 59.84 61.45 57.36 59.77 0.0M
2025-03-06 60.33 60.33 57.69 57.69 0.0M
2025-03-05 57.32 62.68 57.32 62.68 0.0M
2025-03-04 58.22 61.23 56.55 58.87 0.0M
2025-03-03 59.96 60.22 57.80 57.80 0.0M
2025-02-28 61.80 61.80 56.99 56.99 0.0M
2025-02-27 60.03 62.52 60.03 62.52 0.0M
2025-02-26 60.61 60.61 58.22 60.00 0.0M
2025-02-25 59.77 59.86 57.49 57.49 0.0M
2025-02-24 59.77 60.10 57.52 57.52 0.0M
2025-02-21 60.39 62.63 57.83 58.56 0.0M
2025-02-20 63.56 63.56 58.64 58.64 0.0M
2025-02-19 61.63 63.78 58.74 63.78 0.0M
2025-02-18 57.24 57.31 54.75 54.75 0.0M
2025-02-14 55.98 56.13 53.55 53.55 0.0M
2025-02-13 57.51 59.45 56.52 56.52 0.0M
2025-02-12 57.64 60.40 56.37 56.37 0.0M
2025-02-11 59.82 62.05 59.82 62.05 0.0M
2025-02-10 58.50 62.44 57.80 62.44 0.0M
2025-02-07 59.71 61.39 58.99 58.99 0.0M
2025-02-06 59.57 61.45 58.95 58.95 0.0M
2025-02-05 62.45 62.45 60.05 60.05 0.0M
2025-02-04 61.08 62.44 58.57 58.57 0.0M
2025-02-03 59.72 62.48 57.52 57.52 0.0M
2025-01-31 65.53 67.24 64.72 67.24 0.0M
2025-01-30 70.86 70.86 68.26 70.81 0.0M
2025-01-29 64.75 69.07 64.12 64.12 0.0M
2025-01-28 64.52 66.50 64.11 64.11 0.0M
2025-01-27 63.23 68.02 63.23 68.02 0.0M
2025-01-24 67.72 67.72 65.62 65.62 0.0M
2025-01-23 62.39 66.85 62.11 66.85 0.0M
2025-01-22 65.08 67.41 62.43 62.43 0.0M
2025-01-21 67.07 67.07 64.39 66.83 0.0M
2025-01-17 66.80 66.80 66.80 66.80 0.0M
2025-01-16 65.04 67.33 65.04 67.33 0.0M
2025-01-15 65.19 68.04 65.19 68.04 0.0M
2025-01-14 66.21 66.21 63.51 63.51 0.0M
2025-01-13 66.78 66.90 64.38 64.38 0.0M
2025-01-10 68.74 69.44 67.10 69.44 0.0M
2025-01-08 66.95 66.95 64.45 64.45 0.0M
2025-01-07 69.09 69.09 65.03 65.03 0.0M
2025-01-06 69.34 70.01 65.61 65.61 0.0M
2025-01-03 69.42 69.42 65.41 65.41 0.0M
2025-01-02 66.36 69.77 66.36 69.77 0.0M