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
2021-12-31 43.60 43.60 43.60 43.60 0.0M
2021-12-30 43.30 43.30 41.10 43.10 0.0M
2021-12-29 43.00 43.00 43.00 43.00 0.0M
2021-12-28 42.00 44.10 42.00 44.10 0.0M
2021-12-27 42.30 42.30 42.30 42.30 0.0M
2021-12-23 41.60 43.70 41.60 43.70 0.0M
2021-12-22 44.00 44.00 44.00 44.00 0.0M
2021-12-21 43.60 44.10 43.60 44.00 0.0M
2021-12-20 43.90 43.90 41.80 41.80 0.0M
2021-12-17 42.00 44.00 42.00 44.00 0.0M
2021-12-16 44.50 44.50 42.50 43.50 0.0M
2021-12-15 44.40 44.40 44.40 44.40 0.0M
2021-12-14 44.50 44.50 44.50 44.50 0.0M
2021-12-13 42.00 44.20 42.00 44.20 0.0M
2021-12-10 43.40 43.40 41.70 41.70 0.0M
2021-12-09 41.10 41.10 41.10 41.10 0.0M
2021-12-08 40.50 40.50 40.50 40.50 0.0M
2021-12-07 42.10 42.10 40.00 40.00 0.0M
2021-12-06 39.50 41.90 39.50 41.90 0.0M
2021-12-03 39.80 39.90 39.80 39.90 0.0M
2021-12-02 39.30 40.20 39.30 40.20 0.0M
2021-12-01 41.50 41.50 40.40 40.40 0.0M
2021-11-30 40.90 40.90 39.80 39.80 0.0M
2021-11-29 40.70 41.30 39.70 40.30 0.0M
2021-11-26 39.90 39.90 39.90 39.90 0.0M
2021-11-24 40.70 41.90 39.80 41.90 0.0M
2021-11-23 39.90 42.20 39.90 42.20 0.0M
2021-11-22 42.00 42.00 40.80 41.50 0.0M
2021-11-19 40.40 41.80 40.40 41.80 0.0M
2021-11-18 41.40 41.40 41.40 41.40 0.0M
2021-11-17 42.00 42.10 41.70 42.00 0.0M
2021-11-16 42.90 42.90 42.90 42.90 0.0M
2021-11-15 41.40 43.70 41.40 43.70 0.0M
2021-11-12 43.90 43.90 41.50 41.50 0.0M
2021-11-11 42.40 42.40 41.30 42.00 0.0M
2021-11-10 44.10 44.10 41.80 44.10 0.0M
2021-11-09 42.00 44.30 42.00 44.30 0.0M
2021-11-08 45.40 45.40 45.40 45.40 0.0M
2021-11-05 42.50 42.50 42.50 42.50 0.0M
2021-11-04 44.30 44.30 43.70 43.70 0.0M
2021-11-03 44.70 44.70 44.70 44.70 0.0M
2021-11-02 44.50 44.50 44.50 44.50 0.0M
2021-11-01 44.10 45.60 43.30 43.30 0.0M
2021-10-29 42.10 42.60 42.10 42.60 0.0M
2021-10-28 40.00 41.90 40.00 41.90 0.0M
2021-10-27 41.20 41.20 41.20 41.20 0.0M
2021-10-26 39.80 41.00 39.80 41.00 0.0M
2021-10-25 42.20 42.20 40.00 40.20 0.0M
2021-10-22 41.70 41.70 40.70 40.70 0.0M
2021-10-21 43.20 43.20 43.20 43.20 0.0M
2021-10-20 43.60 43.60 41.30 41.30 0.0M
2021-10-19 41.90 45.20 41.90 45.20 0.0M
2021-10-18 43.60 43.60 41.90 43.40 0.0M
2021-10-15 44.50 44.50 44.50 44.50 0.0M
2021-10-14 42.30 44.70 42.30 44.70 0.0M
2021-10-13 41.90 43.20 41.90 43.00 0.0M
2021-10-11 44.00 44.40 43.40 43.40 0.0M
2021-10-08 44.40 44.40 43.80 43.80 0.0M
2021-10-07 45.00 45.00 45.00 45.00 0.0M
2021-10-06 45.40 45.40 43.50 45.40 0.0M
2021-10-05 44.60 44.60 44.60 44.60 0.0M
2021-10-04 43.50 45.20 43.50 45.20 0.0M
2021-10-01 45.20 45.20 43.50 43.50 0.0M
2021-09-30 43.50 45.50 43.50 45.50 0.0M
2021-09-29 44.30 44.30 44.30 44.30 0.0M
2021-09-28 44.60 44.80 44.60 44.80 0.0M
2021-09-27 46.10 46.10 44.20 45.30 0.0M
2021-09-24 46.50 46.60 45.80 46.60 0.0M
2021-09-23 47.60 47.70 46.50 47.70 0.0M
2021-09-22 47.90 47.90 46.60 47.90 0.0M
2021-09-21 46.60 49.50 46.60 49.50 0.0M
2021-09-20 46.70 49.40 46.70 49.40 0.0M
2021-09-17 46.40 46.40 46.40 46.40 0.0M
2021-09-16 48.90 48.90 48.90 48.90 0.0M
2021-09-15 46.80 47.50 46.80 47.50 0.0M
2021-09-14 47.20 47.20 47.20 47.20 0.0M
2021-09-13 46.00 48.20 46.00 48.20 0.0M
2021-09-10 46.50 46.50 46.50 46.50 0.0M
2021-09-09 45.70 45.70 44.90 45.60 0.0M
2021-09-08 44.00 44.00 44.00 44.00 0.0M
2021-09-07 42.30 42.30 42.30 42.30 0.0M
2021-09-03 43.60 43.60 43.60 43.60 0.0M
2021-09-02 43.90 43.90 43.90 43.90 0.0M
2021-09-01 43.10 43.10 43.10 43.10 0.0M
2021-08-31 42.70 42.70 42.70 42.70 0.0M
2021-08-30 42.30 42.30 40.80 42.30 0.0M
2021-08-27 40.60 41.80 39.40 41.80 0.0M
2021-08-26 40.30 40.30 39.00 39.00 0.0M
2021-08-25 39.80 39.80 39.80 39.80 0.0M
2021-08-24 39.90 41.00 39.90 41.00 0.0M
2021-08-23 39.60 39.60 39.60 39.60 0.0M
2021-08-20 42.10 42.10 39.60 39.60 0.0M
2021-08-19 39.10 40.30 39.10 39.10 0.0M
2021-08-18 37.20 38.40 37.20 37.20 0.0M
2021-08-17 38.10 39.00 36.90 37.50 0.0M
2021-08-16 38.80 38.80 38.80 38.80 0.0M
2021-08-13 38.20 38.80 37.70 37.70 0.0M
2021-08-12 37.50 38.00 36.90 38.00 0.0M
2021-08-11 39.60 39.60 37.30 37.30 0.0M
2021-08-10 37.40 39.70 37.40 39.70 0.0M
2021-08-09 38.90 40.00 38.90 38.90 0.0M
2021-08-06 37.70 40.00 37.70 40.00 0.0M
2021-08-05 40.80 40.80 38.90 40.80 0.0M
2021-08-04 39.30 39.30 39.30 39.30 0.0M
2021-08-03 41.20 41.20 41.20 41.20 0.0M
2021-08-02 38.00 38.20 38.00 38.20 0.0M
2021-07-29 37.40 37.40 37.40 37.40 0.0M
2021-07-27 38.90 38.90 38.30 38.30 0.0M
2021-07-26 37.60 38.10 37.60 37.60 0.0M
2021-07-23 38.60 38.60 37.50 37.50 0.0M
2021-07-22 39.90 39.90 36.80 39.90 0.0M
2021-07-21 38.80 40.80 36.80 36.80 0.0M
2021-07-20 38.90 38.90 38.30 38.30 0.0M
2021-07-19 39.90 39.90 37.50 39.90 0.0M
2021-07-16 37.10 37.10 37.10 37.10 0.0M
2021-07-15 37.60 40.00 37.60 40.00 0.0M
2021-07-14 39.50 39.90 39.50 39.90 0.0M
2021-07-13 37.40 37.40 37.40 37.40 0.0M
2021-07-12 36.80 37.00 36.80 36.80 0.0M
2021-07-09 38.40 38.40 37.10 37.10 0.0M
2021-07-08 38.50 38.50 36.80 36.80 0.0M
2021-07-07 36.90 38.00 36.90 38.00 0.0M
2021-07-06 36.90 39.20 36.90 39.20 0.0M
2021-07-02 37.50 39.80 37.50 39.80 0.0M
2021-06-30 39.50 39.80 39.50 39.80 0.0M
2021-06-29 38.40 40.60 38.40 40.60 0.0M
2021-06-28 38.40 40.60 38.40 40.60 0.0M
2021-06-25 40.80 40.80 40.80 40.80 0.0M
2021-06-24 38.50 40.90 38.50 40.90 0.0M
2021-06-23 40.40 40.40 38.80 38.80 0.0M
2021-06-22 38.30 40.70 38.30 40.70 0.0M
2021-06-21 40.20 40.20 37.90 39.00 0.0M
2021-06-18 41.20 41.20 41.20 41.20 0.0M
2021-06-17 39.80 41.00 39.80 41.00 0.0M
2021-06-16 39.40 41.40 39.40 41.40 0.0M
2021-06-15 38.90 40.10 38.90 40.10 0.0M
2021-06-14 38.40 40.80 38.40 40.80 0.0M
2021-06-11 38.20 39.40 38.20 39.40 0.0M
2021-06-10 38.00 38.00 37.90 37.90 0.0M
2021-06-09 40.80 40.80 39.50 40.80 0.0M
2021-06-08 38.60 40.70 38.60 40.70 0.0M
2021-06-07 36.90 39.10 36.90 39.10 0.0M
2021-06-04 38.90 38.90 37.70 37.70 0.0M
2021-06-03 38.60 39.80 37.50 39.80 0.0M
2021-06-02 39.10 39.10 36.80 36.80 0.0M
2021-06-01 38.30 40.70 38.30 40.70 0.0M
2021-05-28 39.40 41.20 39.30 41.20 0.0M
2021-05-27 42.70 42.70 42.70 42.70 0.0M
2021-05-26 40.30 41.60 40.30 41.60 0.0M
2021-05-25 42.30 42.30 40.50 40.50 0.0M
2021-05-24 40.80 40.80 39.60 40.80 0.0M
2021-05-21 40.00 43.40 40.00 43.40 0.0M
2021-05-20 43.20 43.20 39.20 43.20 0.0M
2021-05-19 42.00 42.00 42.00 42.00 0.0M
2021-05-18 38.30 42.50 38.30 41.00 0.0M
2021-05-17 40.10 41.40 39.70 40.70 0.0M
2021-05-14 43.40 43.40 42.70 42.70 0.0M
2021-05-13 42.30 42.30 40.40 40.40 0.0M
2021-05-12 43.20 43.20 41.90 43.20 0.0M
2021-05-11 43.00 43.00 40.50 43.00 0.0M
2021-05-10 43.10 43.10 40.60 43.10 0.0M
2021-05-07 40.40 43.80 40.40 43.80 0.0M
2021-05-06 42.90 42.90 39.80 39.80 0.0M
2021-05-05 42.00 42.00 42.00 42.00 0.0M
2021-05-04 39.40 39.40 39.40 39.40 0.0M
2021-05-03 39.50 42.00 39.50 42.00 0.0M
2021-04-30 40.90 42.10 40.40 42.10 0.0M
2021-04-29 39.30 39.30 39.30 39.30 0.0M
2021-04-28 42.10 42.10 42.10 42.10 0.0M
2021-04-27 41.80 41.80 41.10 41.10 0.0M
2021-04-26 41.70 41.70 40.40 40.40 0.0M
2021-04-23 42.80 42.80 41.40 42.80 0.0M
2021-04-22 39.50 42.70 39.50 42.70 0.0M
2021-04-21 40.40 42.30 39.90 41.60 0.0M
2021-04-20 40.30 41.40 40.30 40.30 0.0M
2021-04-19 41.40 43.30 40.80 40.80 0.0M
2021-04-16 43.60 43.60 41.10 41.10 0.0M
2021-04-15 42.00 43.30 40.80 40.80 0.0M
2021-04-14 41.60 42.80 41.60 42.80 0.0M
2021-04-13 42.60 43.10 40.80 43.10 0.0M
2021-04-12 43.50 43.50 41.00 41.00 0.0M
2021-04-09 43.10 43.60 41.10 43.60 0.0M
2021-04-08 41.10 43.60 41.10 43.60 0.0M
2021-04-07 43.50 43.60 42.30 43.30 0.0M
2021-04-06 41.80 43.10 41.80 43.10 0.0M
2021-04-05 42.80 43.30 40.70 43.30 0.0M
2021-04-01 43.40 43.40 40.90 42.90 0.0M
2021-03-31 42.70 43.20 42.70 43.20 0.0M
2021-03-30 44.80 44.80 42.70 42.70 0.0M
2021-03-29 44.80 45.30 42.60 45.30 0.0M
2021-03-26 47.10 48.40 42.40 42.40 0.0M
2021-03-25 45.30 45.80 43.10 45.80 0.0M
2021-03-24 44.00 45.90 43.00 43.00 0.0M
2021-03-23 43.40 44.60 40.50 40.50 0.0M
2021-03-22 44.10 44.60 43.30 44.60 0.0M
2021-03-19 41.40 43.90 41.40 41.90 0.0M
2021-03-18 42.30 43.60 41.10 43.50 0.0M
2021-03-17 41.00 43.60 41.00 43.30 0.0M
2021-03-16 41.20 43.70 41.20 43.70 0.0M
2021-03-15 41.70 45.40 41.70 45.40 0.0M
2021-03-12 43.40 43.40 42.20 42.80 0.0M
2021-03-11 43.80 43.80 43.80 43.80 0.0M
2021-03-10 42.50 43.80 42.50 43.80 0.0M
2021-03-09 43.20 43.20 41.70 41.70 0.0M
2021-03-08 43.40 43.40 40.90 43.40 0.0M
2021-03-05 43.40 43.90 41.90 43.90 0.0M
2021-03-04 43.20 45.10 40.20 45.10 0.0M
2021-03-03 42.80 44.70 42.80 44.70 0.0M
2021-03-02 44.20 44.30 41.70 44.30 0.0M
2021-03-01 42.20 44.90 42.20 44.30 0.0M
2021-02-26 43.40 43.40 41.40 43.00 0.0M
2021-02-25 44.20 44.70 43.40 44.70 0.0M
2021-02-24 41.10 46.10 41.10 46.10 0.0M
2021-02-23 45.00 45.00 42.50 44.50 0.0M
2021-02-22 45.10 45.10 42.50 45.10 0.0M
2021-02-19 43.20 45.30 42.70 45.30 0.0M
2021-02-18 44.50 45.00 42.80 42.80 0.0M
2021-02-17 44.40 44.40 42.30 44.40 0.0M
2021-02-16 43.80 45.10 42.50 44.60 0.0M
2021-02-12 45.30 45.30 44.10 44.70 0.0M
2021-02-11 45.20 54.00 45.20 47.50 0.0M
2021-02-10 53.00 56.90 45.20 45.20 0.0M
2021-02-09 46.60 46.60 44.50 44.50 0.0M
2021-02-08 44.90 46.40 44.50 44.50 0.0M
2021-02-05 45.30 45.40 44.50 45.30 0.0M
2021-02-04 46.80 46.80 44.60 44.60 0.0M
2021-02-03 46.80 46.80 44.20 46.50 0.0M
2021-02-02 43.90 46.20 43.90 43.90 0.0M
2021-02-01 47.60 47.60 45.30 45.30 0.0M
2021-01-29 50.70 50.70 48.40 48.40 0.0M
2021-01-28 49.90 50.50 49.90 49.90 0.0M
2021-01-27 49.90 52.90 49.90 49.90 0.0M
2021-01-26 49.60 52.60 49.50 51.10 0.0M
2021-01-25 50.00 51.20 50.00 51.20 0.0M
2021-01-22 48.60 50.90 48.60 50.90 0.0M
2021-01-21 51.30 51.30 49.10 49.10 0.0M
2021-01-20 56.90 56.90 46.80 46.80 0.0M
2021-01-19 50.50 52.00 49.10 52.00 0.0M
2021-01-15 50.00 52.90 50.00 50.00 0.0M
2021-01-14 49.90 52.40 49.90 49.90 0.0M
2021-01-13 48.50 53.80 48.50 49.60 0.0M
2021-01-12 50.10 52.30 49.50 49.50 0.0M
2021-01-11 52.20 52.80 49.70 50.20 0.0M
2021-01-08 53.10 53.10 50.00 50.00 0.0M
2021-01-07 48.40 51.40 48.40 49.20 0.0M
2021-01-06 48.60 48.60 48.60 48.60 0.0M
2021-01-05 50.80 50.80 47.90 47.90 0.0M
2021-01-04 49.50 50.00 47.10 49.90 0.0M