Tokyo SE TOPIX17 Machinery Stock Price (MACH17.T)

MACH17.T
🏛️ Japan →
779.47
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
2021-12-30 455.35 458.36 452.33 455.72 0.0M
2021-12-29 457.42 459.45 454.01 456.06 0.0M
2021-12-28 455.57 458.67 454.54 458.52 0.0M
2021-12-27 452.62 452.67 449.53 450.42 0.0M
2021-12-24 452.66 453.68 452.40 453.24 0.0M
2021-12-23 447.71 450.74 447.18 450.74 0.0M
2021-12-22 445.89 446.64 442.64 444.02 0.0M
2021-12-21 446.29 447.29 442.19 445.23 0.0M
2021-12-20 447.91 448.69 438.93 439.14 0.0M
2021-12-17 460.08 460.41 452.08 453.69 0.0M
2021-12-16 460.63 462.23 457.70 460.74 0.0M
2021-12-15 451.50 455.26 451.50 453.43 0.0M
2021-12-14 456.36 457.11 451.92 453.48 0.0M
2021-12-13 459.74 460.66 456.86 457.55 0.0M
2021-12-10 454.96 457.92 454.17 454.92 0.0M
2021-12-09 459.70 459.97 455.32 455.58 0.0M
2021-12-08 458.78 461.24 456.55 459.58 0.0M
2021-12-07 450.84 457.08 447.19 455.89 0.0M
2021-12-06 447.01 448.36 443.56 446.24 0.0M
2021-12-03 438.63 445.00 437.04 445.00 0.0M
2021-12-02 433.38 438.94 432.79 435.49 0.0M
2021-12-01 429.08 436.71 425.97 434.77 0.0M
2021-11-30 437.91 440.23 427.51 427.51 0.0M
2021-11-29 436.16 439.64 431.41 432.39 0.0M
2021-11-26 448.15 448.15 439.31 441.73 0.0M
2021-11-25 452.87 453.44 451.01 452.04 0.0M
2021-11-24 455.35 458.88 449.63 451.38 0.0M
2021-11-22 457.15 459.15 454.32 458.67 0.0M
2021-11-19 456.62 459.94 456.19 459.45 0.0M
2021-11-18 453.25 458.92 451.89 456.01 0.0M
2021-11-17 458.21 458.24 452.36 453.45 0.0M
2021-11-16 456.98 458.68 453.33 455.38 0.0M
2021-11-15 460.41 462.34 457.39 459.15 0.0M
2021-11-12 454.83 460.36 454.61 456.77 0.0M
2021-11-11 449.47 454.83 449.47 453.12 0.0M
2021-11-10 451.57 455.16 449.22 449.92 0.0M
2021-11-09 460.05 460.98 452.77 452.77 0.0M
2021-11-08 462.55 462.55 457.12 457.94 0.0M
2021-11-05 465.73 465.73 458.03 461.24 0.0M
2021-11-04 461.32 466.03 460.81 465.89 0.0M
2021-11-02 458.51 459.63 455.10 456.07 0.0M
2021-11-01 456.29 462.04 455.54 461.88 0.0M
2021-10-29 452.02 452.95 444.20 449.27 0.0M
2021-10-28 452.16 452.98 449.41 450.04 0.0M
2021-10-27 456.39 458.69 453.96 456.85 0.0M
2021-10-26 456.68 458.40 455.25 457.44 0.0M
2021-10-25 448.64 452.36 448.46 451.83 0.0M
2021-10-22 446.65 455.35 446.65 452.20 0.0M
2021-10-21 452.96 455.55 448.25 448.25 0.0M
2021-10-20 458.89 459.30 452.19 452.98 0.0M
2021-10-19 451.83 455.09 451.01 454.66 0.0M
2021-10-18 451.34 451.53 446.88 450.51 0.0M
2021-10-15 441.77 450.18 441.51 450.11 0.0M
2021-10-14 433.65 436.44 432.17 436.14 0.0M
2021-10-13 431.00 435.13 429.11 431.11 0.0M
2021-10-12 438.14 438.14 431.96 433.02 0.0M
2021-10-11 430.30 437.38 428.53 436.61 0.0M
2021-10-08 433.21 436.01 430.99 430.99 0.0M
2021-10-07 428.27 431.04 424.75 425.70 0.0M
2021-10-06 429.53 436.09 420.53 424.35 0.0M
2021-10-05 429.00 429.00 418.48 423.53 0.0M
2021-10-04 445.32 445.32 433.73 434.86 0.0M
2021-10-01 444.13 446.47 437.18 438.50 0.0M
2021-09-30 453.78 454.77 449.85 451.18 0.0M
2021-09-29 457.86 457.86 450.52 453.97 0.0M
2021-09-28 466.60 468.04 461.44 467.18 0.0M
2021-09-27 475.14 475.92 468.09 468.63 0.0M
2021-09-24 476.08 479.47 475.15 476.69 0.0M
2021-09-22 474.76 474.96 468.52 468.52 0.0M
2021-09-21 484.00 484.01 475.01 476.77 0.0M
2021-09-17 492.98 494.06 490.15 493.40 0.0M
2021-09-16 496.33 496.33 490.33 491.63 0.0M
2021-09-15 495.72 497.27 493.73 496.24 0.0M
2021-09-14 494.45 498.28 494.10 498.02 0.0M
2021-09-13 488.43 492.06 487.57 492.06 0.0M
2021-09-10 482.12 490.41 482.12 490.24 0.0M
2021-09-09 488.39 490.25 485.01 486.33 0.0M
2021-09-08 488.29 493.96 487.01 493.96 0.0M
2021-09-07 491.06 494.70 489.23 489.96 0.0M
2021-09-06 482.77 488.08 482.77 487.27 0.0M
2021-09-03 467.38 477.71 467.38 476.40 0.0M
2021-09-02 464.87 466.98 463.56 466.13 0.0M
2021-09-01 458.24 463.99 458.24 463.27 0.0M
2021-08-31 452.48 459.10 451.10 457.01 0.0M
2021-08-30 450.71 453.67 449.40 453.67 0.0M
2021-08-27 446.60 447.59 444.27 446.47 0.0M
2021-08-26 448.72 449.80 447.29 449.25 0.0M
2021-08-25 451.19 453.90 447.56 448.48 0.0M
2021-08-24 446.75 449.89 446.60 448.76 0.0M
2021-08-23 436.43 443.79 436.43 443.01 0.0M
2021-08-20 434.69 437.68 431.35 431.83 0.0M
2021-08-19 440.91 442.08 437.76 437.84 0.0M
2021-08-18 443.21 445.82 439.86 444.26 0.0M
2021-08-17 451.15 451.97 445.30 445.30 0.0M
2021-08-16 453.31 453.43 446.69 447.63 0.0M
2021-08-13 457.90 458.09 455.24 455.74 0.0M
2021-08-12 458.12 461.58 457.82 458.46 0.0M
2021-08-11 450.94 454.68 450.64 454.31 0.0M
2021-08-10 445.23 448.51 444.63 446.54 0.0M
2021-08-06 443.70 444.42 441.43 443.96 0.0M
2021-08-05 440.33 445.84 440.33 445.84 0.0M
2021-08-04 441.81 444.03 440.06 441.59 0.0M
2021-08-03 438.48 440.44 437.68 439.78 0.0M
2021-08-02 438.42 442.07 436.32 441.63 0.0M
2021-07-30 439.12 439.76 433.07 433.34 0.0M
2021-07-29 438.52 439.40 437.04 439.33 0.0M
2021-07-28 435.88 438.45 433.85 435.97 0.0M
2021-07-27 440.19 441.25 438.66 439.39 0.0M
2021-07-26 435.92 439.07 435.53 437.26 0.0M
2021-07-21 431.91 433.58 426.98 428.01 0.0M
2021-07-20 424.90 428.10 424.12 424.12 0.0M
2021-07-19 430.58 432.37 427.31 429.63 0.0M
2021-07-16 435.31 438.33 434.37 435.65 0.0M
2021-07-15 440.44 440.62 436.19 436.59 0.0M
2021-07-14 438.42 443.65 438.18 442.38 0.0M
2021-07-13 440.56 443.06 440.45 441.75 0.0M
2021-07-12 432.43 438.03 432.38 437.94 0.0M
2021-07-09 424.75 425.67 416.98 424.49 0.0M
2021-07-08 431.12 433.32 430.12 430.12 0.0M
2021-07-07 427.81 430.92 426.48 429.68 0.0M
2021-07-06 433.39 435.50 432.00 433.70 0.0M
2021-07-05 431.49 431.89 429.46 430.30 0.0M
2021-07-02 431.07 433.05 430.23 432.72 0.0M
2021-07-01 431.16 432.73 429.74 430.58 0.0M
2021-06-30 434.55 435.37 429.15 429.15 0.0M
2021-06-29 432.40 432.68 429.02 432.26 0.0M
2021-06-28 437.45 437.95 434.72 435.49 0.0M
2021-06-25 435.39 436.02 433.34 435.06 0.0M
2021-06-24 431.10 431.22 429.16 430.06 0.0M
2021-06-23 434.45 434.97 431.57 431.57 0.0M
2021-06-22 429.15 434.23 429.15 433.88 0.0M
2021-06-21 424.34 425.43 419.59 421.60 0.0M
2021-06-18 434.60 434.60 430.70 430.72 0.0M
2021-06-17 437.51 437.67 433.66 435.32 0.0M
2021-06-16 435.85 440.00 435.39 439.75 0.0M
2021-06-15 434.20 436.54 433.07 435.30 0.0M
2021-06-14 432.93 433.78 430.56 432.98 0.0M
2021-06-11 438.07 438.07 431.08 431.70 0.0M
2021-06-10 434.27 437.59 433.10 436.76 0.0M
2021-06-09 440.00 440.00 435.91 435.91 0.0M
2021-06-08 444.17 444.48 441.74 441.82 0.0M
2021-06-07 453.13 453.42 446.77 447.24 0.0M
2021-06-04 447.31 451.32 445.82 451.16 0.0M
2021-06-03 446.90 454.12 446.90 451.24 0.0M
2021-06-02 446.82 449.85 443.63 448.16 0.0M
2021-06-01 447.06 448.34 442.53 447.15 0.0M
2021-05-31 450.26 450.48 442.92 444.06 0.0M
2021-05-28 446.72 454.17 446.72 452.75 0.0M
2021-05-27 441.58 442.18 438.56 439.11 0.0M
2021-05-26 439.77 443.66 439.44 442.76 0.0M
2021-05-25 440.26 441.52 439.40 440.81 0.0M
2021-05-24 436.83 442.32 436.83 439.57 0.0M
2021-05-21 435.24 437.44 433.68 434.82 0.0M
2021-05-20 431.73 435.28 431.47 433.70 0.0M
2021-05-19 436.57 437.75 432.42 433.65 0.0M
2021-05-18 436.17 443.70 434.50 442.67 0.0M
2021-05-17 440.29 440.80 429.66 432.53 0.0M
2021-05-14 437.53 440.26 435.03 437.85 0.0M
2021-05-13 434.72 436.77 428.81 430.02 0.0M
2021-05-12 449.10 450.28 432.42 436.67 0.0M
2021-05-11 462.06 463.72 448.89 450.06 0.0M
2021-05-10 458.98 466.29 458.66 465.61 0.0M
2021-05-07 456.61 459.01 455.71 457.50 0.0M
2021-05-06 451.15 457.90 451.09 455.09 0.0M
2021-04-30 454.07 455.26 445.02 445.50 0.0M
2021-04-28 450.08 454.02 449.48 452.26 0.0M
2021-04-27 451.58 452.79 450.15 450.32 0.0M
2021-04-26 451.61 451.83 448.14 451.00 0.0M
2021-04-23 448.08 449.61 445.77 448.53 0.0M
2021-04-22 448.75 453.46 447.70 453.46 0.0M
2021-04-21 447.00 447.00 440.40 441.45 0.0M
2021-04-20 458.56 458.56 452.38 453.68 0.0M
2021-04-19 462.18 464.78 461.15 463.34 0.0M
2021-04-16 464.76 464.86 460.07 461.87 0.0M
2021-04-15 462.41 465.37 461.79 462.58 0.0M
2021-04-14 462.48 463.67 459.97 463.18 0.0M
2021-04-13 461.85 467.27 461.47 463.53 0.0M
2021-04-12 463.12 464.28 460.83 460.95 0.0M
2021-04-09 461.50 467.93 460.93 461.73 0.0M
2021-04-08 458.20 460.65 456.54 460.37 0.0M
2021-04-07 458.81 460.79 453.83 458.62 0.0M
2021-04-06 464.02 465.25 456.16 457.46 0.0M
2021-04-05 463.18 463.52 460.65 462.56 0.0M
2021-04-02 461.34 463.62 461.34 462.75 0.0M
2021-04-01 458.82 459.66 455.46 457.07 0.0M
2021-03-31 458.58 460.09 454.29 454.29 0.0M
2021-03-30 457.44 460.07 455.36 459.95 0.0M
2021-03-29 459.05 459.28 453.29 458.23 0.0M
2021-03-26 452.06 454.83 450.85 453.18 0.0M
2021-03-25 443.19 450.32 443.09 448.64 0.0M
2021-03-24 442.79 445.25 437.76 438.44 0.0M
2021-03-23 456.02 457.46 446.87 446.87 0.0M
2021-03-22 458.81 458.81 451.40 454.36 0.0M
2021-03-19 460.37 464.77 458.85 464.03 0.0M
2021-03-18 461.49 466.15 460.32 464.08 0.0M
2021-03-17 453.47 458.01 453.33 457.32 0.0M
2021-03-16 455.04 456.79 454.08 456.18 0.0M
2021-03-15 455.78 455.81 451.77 454.32 0.0M
2021-03-12 444.92 454.05 444.19 454.05 0.0M
2021-03-11 442.51 445.02 440.78 443.01 0.0M
2021-03-10 439.68 441.96 437.24 440.54 0.0M
2021-03-09 437.85 438.28 432.56 437.98 0.0M
2021-03-08 442.86 442.97 432.91 434.67 0.0M
2021-03-05 432.61 438.31 428.28 438.31 0.0M
2021-03-04 433.51 436.42 428.65 432.95 0.0M
2021-03-03 437.83 438.53 434.76 438.08 0.0M
2021-03-02 441.32 442.19 433.53 437.78 0.0M
2021-03-01 433.19 438.02 433.19 436.42 0.0M
2021-02-26 435.41 435.76 426.09 426.09 0.0M
2021-02-25 439.54 443.62 438.16 442.01 0.0M
2021-02-24 440.74 441.73 433.75 433.75 0.0M
2021-02-22 447.93 448.54 443.22 443.75 0.0M
2021-02-19 444.29 446.47 441.96 444.57 0.0M
2021-02-18 452.04 452.35 446.18 447.03 0.0M
2021-02-17 454.79 455.34 449.38 452.20 0.0M
2021-02-16 453.46 457.93 452.03 454.71 0.0M
2021-02-15 453.04 457.37 452.26 456.07 0.0M
2021-02-12 450.13 450.92 446.84 448.94 0.0M
2021-02-10 448.58 450.54 446.51 447.30 0.0M
2021-02-09 448.10 448.68 442.71 445.37 0.0M
2021-02-08 441.16 448.55 439.27 448.47 0.0M
2021-02-05 440.57 441.35 435.85 437.75 0.0M
2021-02-04 441.15 441.15 434.99 436.75 0.0M
2021-02-03 444.01 445.31 440.55 442.26 0.0M
2021-02-02 437.14 442.03 435.80 441.84 0.0M
2021-02-01 427.72 436.32 427.72 435.43 0.0M
2021-01-29 440.12 440.12 427.41 427.51 0.0M
2021-01-28 437.99 443.32 435.31 440.32 0.0M
2021-01-27 443.43 445.01 441.66 444.99 0.0M
2021-01-26 441.50 443.35 439.89 440.29 0.0M
2021-01-25 446.77 446.86 444.19 446.54 0.0M
2021-01-22 445.01 446.89 444.18 446.16 0.0M
2021-01-21 443.87 447.12 443.84 447.08 0.0M
2021-01-20 445.42 445.42 440.51 443.15 0.0M
2021-01-19 444.66 446.78 443.45 444.36 0.0M
2021-01-18 442.23 444.86 440.52 443.84 0.0M
2021-01-15 452.54 453.20 445.46 446.30 0.0M
2021-01-14 448.22 455.32 447.24 451.96 0.0M
2021-01-13 447.23 449.68 446.70 448.96 0.0M
2021-01-12 448.01 449.13 445.39 447.47 0.0M
2021-01-08 441.36 446.58 438.65 446.58 0.0M
2021-01-07 431.37 441.15 431.34 439.17 0.0M
2021-01-06 426.70 428.33 424.60 425.86 0.0M
2021-01-05 427.16 428.78 425.26 426.80 0.0M
2021-01-04 429.00 429.00 418.99 426.56 0.0M