Tokyo SE TOPIX17 Automobile Stock Price (ATMO17.T)

ATMO17.T
🏛️ Japan →
346.70
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
2024-12-30 350.43 351.93 347.50 348.40 0.0M
2024-12-27 349.97 353.12 348.27 351.27 0.0M
2024-12-26 336.87 348.74 336.87 347.50 0.0M
2024-12-25 323.34 333.15 320.39 333.15 0.0M
2024-12-24 321.28 326.98 320.60 324.39 0.0M
2024-12-23 315.39 319.73 314.10 319.73 0.0M
2024-12-20 312.82 317.00 312.82 313.40 0.0M
2024-12-19 306.37 311.02 305.57 310.36 0.0M
2024-12-18 308.80 313.38 308.80 311.37 0.0M
2024-12-17 310.22 311.83 307.03 307.03 0.0M
2024-12-16 311.53 312.28 309.38 309.92 0.0M
2024-12-13 308.94 310.62 308.53 310.62 0.0M
2024-12-12 312.63 313.57 311.67 312.56 0.0M
2024-12-11 310.46 310.71 307.83 309.53 0.0M
2024-12-10 310.45 311.85 308.86 308.89 0.0M
2024-12-09 305.40 306.10 303.98 305.90 0.0M
2024-12-06 305.28 305.67 302.94 303.82 0.0M
2024-12-05 305.51 305.92 302.87 303.79 0.0M
2024-12-04 305.85 306.47 302.73 303.93 0.0M
2024-12-03 302.96 307.97 302.71 306.53 0.0M
2024-12-02 298.41 303.13 298.41 302.41 0.0M
2024-11-29 302.03 302.22 296.22 297.24 0.0M
2024-11-28 299.60 302.40 298.02 301.90 0.0M
2024-11-27 305.02 305.02 297.52 298.95 0.0M
2024-11-26 311.54 311.94 304.41 309.03 0.0M
2024-11-25 313.69 315.64 312.12 312.12 0.0M
2024-11-22 312.45 313.33 310.14 310.14 0.0M
2024-11-21 313.54 313.66 310.55 310.55 0.0M
2024-11-20 316.24 316.49 312.35 312.76 0.0M
2024-11-19 313.28 316.26 312.71 315.96 0.0M
2024-11-18 309.89 311.81 309.33 310.79 0.0M
2024-11-15 312.36 315.58 312.19 312.49 0.0M
2024-11-14 312.28 314.95 308.23 308.23 0.0M
2024-11-13 313.40 314.90 306.96 307.99 0.0M
2024-11-12 311.21 319.29 311.21 315.17 0.0M
2024-11-11 309.59 312.18 308.36 309.21 0.0M
2024-11-08 316.66 316.66 308.79 310.32 0.0M
2024-11-07 315.23 321.71 315.23 318.03 0.0M
2024-11-06 309.66 316.55 303.98 311.01 0.0M
2024-11-05 308.77 312.42 307.29 310.46 0.0M
2024-11-01 310.15 311.96 305.60 306.74 0.0M
2024-10-31 317.17 318.86 312.32 315.29 0.0M
2024-10-30 315.63 319.93 315.63 317.42 0.0M
2024-10-29 317.07 317.34 314.38 316.64 0.0M
2024-10-28 307.00 317.83 307.00 316.63 0.0M
2024-10-25 306.59 309.02 304.70 306.59 0.0M
2024-10-24 306.11 309.71 303.33 308.03 0.0M
2024-10-23 306.84 313.64 306.84 310.14 0.0M
2024-10-22 305.18 307.12 302.38 304.23 0.0M
2024-10-21 305.38 308.43 304.24 305.25 0.0M
2024-10-18 307.94 308.18 304.35 305.60 0.0M
2024-10-17 306.46 309.49 305.66 305.69 0.0M
2024-10-16 303.07 308.39 302.36 304.09 0.0M
2024-10-15 311.83 311.83 307.37 307.37 0.0M
2024-10-11 311.89 312.04 308.36 308.55 0.0M
2024-10-10 312.89 313.71 310.67 310.76 0.0M
2024-10-09 312.19 312.43 307.10 308.67 0.0M
2024-10-08 313.94 314.25 308.58 309.35 0.0M
2024-10-07 317.21 318.92 316.10 317.42 0.0M
2024-10-04 311.75 312.62 309.50 311.00 0.0M
2024-10-03 314.84 316.92 311.61 312.19 0.0M
2024-10-02 307.41 311.37 307.09 308.38 0.0M
2024-10-01 309.29 312.39 307.96 311.54 0.0M
2024-09-30 319.76 319.76 304.28 305.46 0.0M
2024-09-27 323.20 327.76 318.37 326.31 0.0M
2024-09-26 316.95 321.97 314.78 321.97 0.0M
2024-09-25 311.18 316.24 311.18 314.47 0.0M
2024-09-24 315.70 316.42 311.58 311.78 0.0M
2024-09-20 314.54 315.10 310.35 311.66 0.0M
2024-09-19 303.59 311.50 303.58 308.36 0.0M
2024-09-18 294.10 297.58 294.10 297.55 0.0M
2024-09-17 294.73 296.09 286.59 290.61 0.0M
2024-09-13 297.58 297.75 293.62 294.71 0.0M
2024-09-12 295.65 299.71 295.63 299.26 0.0M
2024-09-11 294.20 295.87 286.74 289.94 0.0M
2024-09-10 300.81 302.45 298.54 298.81 0.0M
2024-09-09 300.63 300.74 294.16 300.20 0.0M
2024-09-06 307.58 309.45 305.08 307.11 0.0M
2024-09-05 309.05 314.96 306.59 310.34 0.0M
2024-09-04 319.73 320.00 313.49 313.92 0.0M
2024-09-03 327.44 329.60 325.81 326.24 0.0M
2024-09-02 329.59 331.11 324.73 327.26 0.0M
2024-08-30 321.11 326.87 321.11 325.13 0.0M
2024-08-29 322.63 323.91 321.48 322.12 0.0M
2024-08-28 319.19 323.78 319.09 323.46 0.0M
2024-08-27 313.66 317.67 312.14 316.86 0.0M
2024-08-26 315.95 316.46 310.35 311.99 0.0M
2024-08-23 320.62 321.39 317.56 321.05 0.0M
2024-08-22 317.96 318.73 316.60 318.73 0.0M
2024-08-21 318.83 321.41 317.51 321.12 0.0M
2024-08-20 323.27 323.56 319.94 322.52 0.0M
2024-08-19 324.44 326.86 318.11 318.72 0.0M
2024-08-16 324.16 327.76 322.70 326.37 0.0M
2024-08-15 314.26 320.49 314.21 317.78 0.0M
2024-08-14 307.08 313.19 307.08 311.74 0.0M
2024-08-13 299.12 303.57 299.09 303.57 0.0M
2024-08-09 301.46 301.61 291.67 295.64 0.0M
2024-08-08 294.35 302.35 294.06 295.97 0.0M
2024-08-07 293.36 308.24 286.59 298.71 0.0M
2024-08-06 271.35 303.35 271.35 299.01 0.0M
2024-08-05 303.32 303.32 262.01 265.46 0.0M
2024-08-02 318.16 318.19 306.54 309.75 0.0M
2024-08-01 340.58 340.58 323.24 324.50 0.0M
2024-07-31 341.12 347.39 337.54 346.56 0.0M
2024-07-30 342.32 348.64 342.32 346.48 0.0M
2024-07-29 341.49 346.52 340.44 344.19 0.0M
2024-07-26 342.95 343.55 336.96 336.96 0.0M
2024-07-25 349.13 349.88 343.35 344.19 0.0M
2024-07-24 358.06 361.09 353.74 353.74 0.0M
2024-07-23 360.97 362.50 357.58 358.92 0.0M
2024-07-22 358.67 358.67 355.66 356.81 0.0M
2024-07-19 361.72 362.76 358.69 360.85 0.0M
2024-07-18 365.75 366.14 361.77 361.77 0.0M
2024-07-17 372.90 375.10 372.28 372.85 0.0M
2024-07-16 373.10 375.53 371.77 371.77 0.0M
2024-07-12 371.66 375.03 371.18 372.34 0.0M
2024-07-11 376.49 377.74 374.70 375.70 0.0M
2024-07-10 371.30 373.47 369.63 373.10 0.0M
2024-07-09 370.89 373.01 366.35 371.08 0.0M
2024-07-08 375.17 375.17 371.24 371.99 0.0M
2024-07-05 381.96 382.99 375.40 376.03 0.0M
2024-07-04 378.77 384.04 377.99 383.40 0.0M
2024-07-03 375.69 376.45 372.56 375.88 0.0M
2024-07-02 373.88 378.22 372.53 376.13 0.0M
2024-07-01 375.39 376.54 372.03 373.70 0.0M
2024-06-30 370.71 372.24 372.24 372.24 0.0M
2024-06-28 370.71 374.17 370.31 372.24 0.0M
2024-06-27 371.18 371.45 368.35 369.81 0.0M
2024-06-26 373.57 373.57 369.92 371.58 0.0M
2024-06-25 365.42 374.17 363.78 373.50 0.0M
2024-06-24 359.99 364.10 359.53 361.67 0.0M
2024-06-21 360.11 362.08 356.57 356.57 0.0M
2024-06-20 357.87 358.35 354.63 357.64 0.0M
2024-06-19 357.17 359.83 356.49 359.39 0.0M
2024-06-18 354.60 356.46 353.49 354.87 0.0M
2024-06-17 354.69 354.69 348.97 351.38 0.0M
2024-06-15 356.30 360.77 360.77 360.77 0.0M
2024-06-14 356.30 362.38 356.03 360.77 0.0M
2024-06-13 369.93 369.93 361.11 361.18 0.0M
2024-06-12 366.97 369.49 366.45 369.03 0.0M
2024-06-11 373.39 376.59 371.30 372.09 0.0M
2024-06-10 369.10 373.62 369.10 373.17 0.0M
2024-06-07 369.64 370.96 366.21 367.17 0.0M
2024-06-06 371.81 374.31 370.75 371.02 0.0M
2024-06-05 372.43 372.43 367.07 368.04 0.0M
2024-06-04 378.35 380.57 376.83 377.26 0.0M
2024-06-03 387.06 389.58 380.00 382.11 0.0M
2024-05-31 382.47 384.88 379.75 384.88 0.0M
2024-05-30 377.77 379.48 373.93 378.01 0.0M
2024-05-29 385.59 387.74 381.98 382.11 0.0M
2024-05-28 385.36 387.15 384.36 386.97 0.0M
2024-05-27 384.04 386.53 382.70 386.51 0.0M
2024-05-25 375.59 381.41 381.41 381.41 0.0M
2024-05-24 375.59 382.66 374.26 381.41 0.0M
2024-05-23 380.88 383.38 377.39 382.14 0.0M
2024-05-22 384.42 385.04 381.18 381.18 0.0M
2024-05-21 389.27 390.31 385.49 385.87 0.0M
2024-05-20 384.62 390.13 383.22 387.26 0.0M
2024-05-17 378.70 384.16 377.53 384.11 0.0M
2024-05-16 384.66 384.99 375.99 379.09 0.0M
2024-05-15 385.07 390.61 385.07 385.23 0.0M
2024-05-14 381.68 386.20 379.83 382.11 0.0M
2024-05-13 384.92 384.92 379.17 380.35 0.0M
2024-05-10 392.91 393.32 381.47 384.48 0.0M
2024-05-09 392.79 394.36 386.01 390.68 0.0M
2024-05-08 393.43 398.16 385.32 392.43 0.0M
2024-05-07 399.23 399.63 392.85 396.00 0.0M
2024-05-02 395.77 398.51 393.08 395.55 0.0M
2024-05-01 398.80 401.22 394.65 397.54 0.0M
2024-04-30 394.30 402.03 393.87 401.52 0.0M
2024-04-26 388.08 391.84 384.28 388.59 0.0M
2024-04-25 395.44 397.49 388.00 388.00 0.0M
2024-04-24 390.86 398.70 390.44 398.55 0.0M
2024-04-23 395.52 395.68 387.19 388.92 0.0M
2024-04-22 391.30 396.17 388.16 390.25 0.0M
2024-04-19 393.00 393.20 382.10 387.71 0.0M
2024-04-18 392.83 399.14 391.74 395.98 0.0M
2024-04-17 404.04 404.04 393.06 395.15 0.0M
2024-04-16 407.67 408.74 398.32 400.65 0.0M
2024-04-15 406.70 410.63 402.24 410.63 0.0M
2024-04-12 413.24 413.24 409.95 411.04 0.0M
2024-04-11 406.42 411.29 406.12 410.77 0.0M
2024-04-10 407.52 409.44 405.86 407.94 0.0M
2024-04-09 407.86 410.74 405.59 410.74 0.0M
2024-04-08 400.87 404.43 399.67 404.39 0.0M
2024-04-05 395.41 396.92 392.14 396.83 0.0M
2024-04-04 401.06 407.09 399.98 401.14 0.0M
2024-04-03 396.23 399.54 394.02 396.60 0.0M
2024-04-02 401.39 403.51 396.23 397.74 0.0M
2024-04-01 414.06 414.96 396.08 398.80 0.0M
2024-03-29 412.36 415.12 411.54 411.93 0.0M
2024-03-28 412.91 415.56 409.57 411.25 0.0M
2024-03-27 417.54 419.60 415.68 417.08 0.0M
2024-03-26 412.26 416.04 410.94 415.04 0.0M
2024-03-25 416.68 419.86 413.68 414.00 0.0M
2024-03-22 415.28 421.18 415.23 419.37 0.0M
2024-03-21 408.52 414.79 408.52 412.09 0.0M
2024-03-19 392.41 401.88 391.58 401.88 0.0M
2024-03-18 386.22 392.32 385.25 391.83 0.0M
2024-03-15 377.92 384.53 377.20 382.34 0.0M
2024-03-14 376.76 377.94 374.60 377.59 0.0M
2024-03-13 381.68 383.28 372.58 375.85 0.0M
2024-03-12 372.94 377.81 370.92 377.81 0.0M
2024-03-11 382.51 382.51 373.54 378.74 0.0M
2024-03-08 390.67 392.79 386.92 389.64 0.0M
2024-03-07 406.81 407.45 392.33 393.56 0.0M
2024-03-06 399.62 405.21 397.74 404.77 0.0M
2024-03-05 394.03 400.99 392.74 399.82 0.0M
2024-03-04 398.41 399.44 394.00 395.37 0.0M
2024-03-01 391.17 398.24 390.78 397.55 0.0M
2024-02-29 388.50 394.15 386.82 392.87 0.0M
2024-02-28 392.47 392.47 387.36 390.02 0.0M
2024-02-27 391.32 392.96 389.47 390.87 0.0M
2024-02-26 390.90 393.83 387.23 390.18 0.0M
2024-02-22 381.11 388.00 381.11 387.60 0.0M
2024-02-21 377.10 379.95 376.61 379.25 0.0M
2024-02-20 380.72 381.91 374.81 378.02 0.0M
2024-02-19 376.73 379.65 376.26 378.60 0.0M
2024-02-16 378.14 380.59 375.41 377.71 0.0M
2024-02-15 373.93 374.64 369.99 373.55 0.0M
2024-02-14 377.29 377.29 369.91 372.04 0.0M
2024-02-13 372.62 379.33 370.24 379.20 0.0M
2024-02-09 373.41 373.41 367.88 369.18 0.0M
2024-02-08 371.77 376.04 366.41 373.04 0.0M
2024-02-07 361.08 374.59 360.96 366.72 0.0M
2024-02-06 348.03 357.96 344.59 356.73 0.0M
2024-02-05 347.51 350.14 345.44 348.70 0.0M
2024-02-02 343.63 344.40 341.31 342.61 0.0M
2024-02-01 341.81 343.39 340.23 342.25 0.0M
2024-01-31 341.22 347.16 341.22 347.16 0.0M
2024-01-30 340.69 344.74 339.87 342.77 0.0M
2024-01-29 340.96 346.26 340.96 344.27 0.0M
2024-01-26 339.52 339.52 335.00 335.34 0.0M
2024-01-25 340.59 342.48 338.24 341.08 0.0M
2024-01-24 344.35 345.20 339.93 340.62 0.0M
2024-01-23 344.73 347.99 342.42 343.97 0.0M
2024-01-22 341.40 343.40 340.85 343.40 0.0M
2024-01-19 342.02 342.34 336.66 339.29 0.0M
2024-01-18 333.57 341.25 333.57 337.75 0.0M
2024-01-17 334.65 338.12 330.74 331.31 0.0M
2024-01-16 332.47 332.47 329.84 331.33 0.0M
2024-01-15 331.31 333.73 330.37 332.00 0.0M
2024-01-12 334.62 335.22 329.17 330.81 0.0M
2024-01-11 328.24 333.92 328.24 331.52 0.0M
2024-01-10 316.97 323.37 316.97 322.76 0.0M
2024-01-09 319.62 320.58 315.14 317.48 0.0M
2024-01-05 314.53 319.21 314.53 317.76 0.0M
2024-01-04 306.51 312.38 304.85 312.30 0.0M