Tokyo SE TOPIX17 Machinery Stock Price (MACH17.T)

MACH17.T
🏛️ Japan →
782.63
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
2022-12-30 403.97 405.00 399.97 399.97 0.0M
2022-12-29 399.91 401.97 397.83 401.97 0.0M
2022-12-28 402.56 404.34 400.87 404.34 0.0M
2022-12-27 408.77 408.77 403.15 403.56 0.0M
2022-12-26 401.72 405.46 401.72 405.12 0.0M
2022-12-23 401.98 402.41 399.52 401.14 0.0M
2022-12-22 408.79 409.75 406.01 407.03 0.0M
2022-12-21 410.00 411.10 404.87 406.99 0.0M
2022-12-20 421.86 422.97 408.84 411.34 0.0M
2022-12-19 421.34 423.20 420.09 420.24 0.0M
2022-12-16 426.44 427.00 424.41 424.49 0.0M
2022-12-15 429.18 433.02 429.04 432.30 0.0M
2022-12-14 430.34 433.43 430.34 433.21 0.0M
2022-12-13 432.79 433.52 430.57 430.74 0.0M
2022-12-12 425.19 428.69 425.18 428.00 0.0M
2022-12-09 423.75 428.99 423.75 428.40 0.0M
2022-12-08 423.01 423.58 419.85 422.80 0.0M
2022-12-07 423.33 425.72 423.09 423.09 0.0M
2022-12-06 425.16 427.97 425.16 426.60 0.0M
2022-12-05 427.24 428.01 425.04 426.18 0.0M
2022-12-02 429.65 429.65 424.27 426.43 0.0M
2022-12-01 436.01 437.22 434.06 434.47 0.0M
2022-11-30 430.33 432.62 429.36 432.32 0.0M
2022-11-29 433.33 433.94 430.85 433.34 0.0M
2022-11-28 439.36 440.22 437.08 437.66 0.0M
2022-11-25 440.94 441.51 439.36 439.80 0.0M
2022-11-24 440.57 442.41 440.44 441.34 0.0M
2022-11-22 432.40 437.09 432.07 435.26 0.0M
2022-11-21 431.49 431.98 429.33 430.93 0.0M
2022-11-18 430.28 431.54 428.25 429.34 0.0M
2022-11-17 428.46 430.52 427.70 428.87 0.0M
2022-11-16 430.22 431.80 426.78 430.00 0.0M
2022-11-15 430.98 431.62 427.74 431.18 0.0M
2022-11-14 434.63 436.71 432.75 432.75 0.0M
2022-11-11 426.21 434.07 425.83 434.07 0.0M
2022-11-10 421.13 422.87 420.34 420.38 0.0M
2022-11-09 428.85 428.85 425.14 425.58 0.0M
2022-11-08 425.04 429.01 424.99 428.94 0.0M
2022-11-07 419.65 423.59 419.55 422.07 0.0M
2022-11-04 415.32 417.51 412.44 415.99 0.0M
2022-11-02 419.39 420.44 418.23 419.59 0.0M
2022-11-01 415.30 421.01 414.73 421.01 0.0M
2022-10-31 408.99 414.04 408.58 414.04 0.0M
2022-10-28 403.51 407.98 402.34 404.74 0.0M
2022-10-27 407.56 409.29 406.77 407.88 0.0M
2022-10-26 408.46 408.55 406.15 406.17 0.0M
2022-10-25 405.80 407.39 404.43 406.57 0.0M
2022-10-24 403.09 407.92 403.09 403.31 0.0M
2022-10-21 399.93 400.75 397.51 397.51 0.0M
2022-10-20 400.42 402.60 399.49 401.38 0.0M
2022-10-19 403.63 407.47 403.63 405.75 0.0M
2022-10-18 404.29 404.83 399.13 403.32 0.0M
2022-10-17 396.89 398.79 396.06 398.26 0.0M
2022-10-14 400.24 404.65 398.75 402.81 0.0M
2022-10-13 397.81 397.92 393.74 393.74 0.0M
2022-10-12 400.52 401.89 397.74 399.36 0.0M
2022-10-11 408.90 408.90 400.25 401.23 0.0M
2022-10-07 416.33 417.81 413.71 415.05 0.0M
2022-10-06 421.12 424.83 421.08 422.94 0.0M
2022-10-05 422.86 424.42 420.47 421.13 0.0M
2022-10-04 412.48 418.92 411.41 418.02 0.0M
2022-10-03 396.00 405.47 395.80 405.25 0.0M
2022-09-30 403.36 403.48 395.46 397.05 0.0M
2022-09-29 405.34 407.55 401.44 405.68 0.0M
2022-09-28 403.68 406.61 398.13 402.66 0.0M
2022-09-27 405.48 408.14 403.86 404.54 0.0M
2022-09-26 409.30 409.34 403.02 403.18 0.0M
2022-09-22 412.42 416.74 411.24 416.35 0.0M
2022-09-21 420.90 421.53 417.54 417.54 0.0M
2022-09-20 427.04 430.14 424.10 424.82 0.0M
2022-09-16 425.08 425.62 423.03 423.32 0.0M
2022-09-15 430.94 431.43 427.94 428.55 0.0M
2022-09-14 433.02 434.34 427.87 430.67 0.0M
2022-09-13 440.73 441.62 438.51 441.15 0.0M
2022-09-12 444.01 444.77 439.52 440.32 0.0M
2022-09-09 439.14 440.13 436.54 438.83 0.0M
2022-09-08 431.68 437.96 430.70 437.96 0.0M
2022-09-07 427.35 427.48 423.15 427.02 0.0M
2022-09-06 430.22 432.04 426.63 428.62 0.0M
2022-09-05 428.23 431.26 427.22 430.71 0.0M
2022-09-02 430.37 430.37 425.43 427.56 0.0M
2022-09-01 432.73 433.32 429.08 429.68 0.0M
2022-08-31 433.19 437.40 433.17 437.40 0.0M
2022-08-30 433.73 438.37 433.13 437.55 0.0M
2022-08-29 435.53 435.53 428.28 430.11 0.0M
2022-08-26 442.99 445.97 442.75 443.76 0.0M
2022-08-25 438.34 440.50 436.60 439.25 0.0M
2022-08-24 435.61 438.91 435.47 437.42 0.0M
2022-08-23 437.21 438.05 434.98 435.56 0.0M
2022-08-22 438.49 442.13 437.89 441.49 0.0M
2022-08-19 446.34 447.14 443.47 443.91 0.0M
2022-08-18 440.58 442.86 439.71 441.68 0.0M
2022-08-17 441.55 445.68 440.33 445.68 0.0M
2022-08-16 440.63 441.42 439.16 440.34 0.0M
2022-08-15 441.32 443.01 440.77 442.82 0.0M
2022-08-12 432.74 439.15 432.36 439.15 0.0M
2022-08-10 426.25 427.13 422.48 427.13 0.0M
2022-08-09 430.77 430.85 426.08 426.63 0.0M
2022-08-08 427.93 430.83 426.87 430.17 0.0M
2022-08-05 424.88 430.60 423.64 429.08 0.0M
2022-08-04 428.44 429.07 424.96 425.44 0.0M
2022-08-03 425.34 430.58 425.25 428.26 0.0M
2022-08-02 431.65 431.65 422.75 423.41 0.0M
2022-08-01 432.22 436.32 431.17 436.32 0.0M
2022-07-29 430.41 431.51 426.58 428.21 0.0M
2022-07-28 431.61 432.63 426.49 428.51 0.0M
2022-07-27 425.73 430.99 424.88 430.07 0.0M
2022-07-26 427.99 429.84 426.55 429.26 0.0M
2022-07-25 430.01 430.80 425.52 426.44 0.0M
2022-07-22 429.86 433.61 429.23 433.10 0.0M
2022-07-21 427.09 430.35 425.99 430.18 0.0M
2022-07-20 423.16 428.17 423.10 428.16 0.0M
2022-07-19 413.42 417.02 411.86 416.38 0.0M
2022-07-15 409.56 410.72 405.07 408.56 0.0M
2022-07-14 403.47 410.28 402.98 408.69 0.0M
2022-07-13 407.32 409.73 405.59 406.98 0.0M
2022-07-12 414.72 414.72 403.33 404.73 0.0M
2022-07-11 421.38 423.42 415.83 417.89 0.0M
2022-07-08 413.90 419.67 413.53 415.21 0.0M
2022-07-07 405.09 410.55 402.11 409.96 0.0M
2022-07-06 407.31 407.87 401.20 403.20 0.0M
2022-07-05 413.71 414.86 410.59 411.66 0.0M
2022-07-04 407.60 410.36 405.70 410.03 0.0M
2022-07-01 412.54 413.85 402.49 404.48 0.0M
2022-06-30 414.27 414.85 408.34 409.33 0.0M
2022-06-29 416.96 418.08 414.63 416.09 0.0M
2022-06-28 414.67 421.48 414.67 421.48 0.0M
2022-06-27 411.30 415.83 410.84 415.42 0.0M
2022-06-24 399.40 405.67 398.05 405.59 0.0M
2022-06-23 401.08 407.25 399.19 401.01 0.0M
2022-06-22 412.09 412.12 403.80 403.80 0.0M
2022-06-21 404.03 410.09 402.68 407.96 0.0M
2022-06-20 409.75 409.81 394.69 397.12 0.0M
2022-06-17 410.01 410.05 403.60 407.66 0.0M
2022-06-16 421.62 426.24 418.00 418.41 0.0M
2022-06-15 422.17 423.72 415.18 415.18 0.0M
2022-06-14 420.94 424.97 418.67 424.23 0.0M
2022-06-13 437.10 437.16 428.19 428.36 0.0M
2022-06-10 450.83 451.16 445.00 445.36 0.0M
2022-06-09 453.76 458.32 453.42 455.11 0.0M
2022-06-08 450.02 455.52 450.02 455.47 0.0M
2022-06-07 441.72 447.35 441.43 444.88 0.0M
2022-06-06 434.57 440.97 434.57 439.92 0.0M
2022-06-03 439.91 440.94 436.61 438.27 0.0M
2022-06-02 434.86 437.84 432.64 435.87 0.0M
2022-06-01 425.81 435.92 425.81 435.86 0.0M
2022-05-31 426.23 430.35 425.77 425.97 0.0M
2022-05-30 422.37 428.73 422.37 428.35 0.0M
2022-05-27 419.19 419.92 415.72 415.80 0.0M
2022-05-26 416.19 417.52 413.17 413.17 0.0M
2022-05-25 414.56 416.90 412.62 415.37 0.0M
2022-05-24 418.20 419.37 415.43 415.43 0.0M
2022-05-23 420.54 420.76 415.97 418.11 0.0M
2022-05-20 416.89 419.84 415.29 419.11 0.0M
2022-05-19 411.75 417.85 408.60 417.08 0.0M
2022-05-18 418.83 422.72 417.34 419.85 0.0M
2022-05-17 415.12 415.86 411.70 415.65 0.0M
2022-05-16 414.68 418.11 412.35 414.08 0.0M
2022-05-13 404.98 412.08 404.63 409.90 0.0M
2022-05-12 401.71 409.02 399.98 405.34 0.0M
2022-05-11 399.51 406.67 399.51 403.25 0.0M
2022-05-10 399.21 405.39 394.96 403.96 0.0M
2022-05-09 407.33 407.75 402.67 402.87 0.0M
2022-05-06 407.55 414.37 404.41 413.63 0.0M
2022-05-02 410.05 414.47 402.35 405.59 0.0M
2022-04-28 401.21 408.33 400.95 407.78 0.0M
2022-04-27 397.21 400.57 394.26 400.24 0.0M
2022-04-26 405.38 406.07 401.93 404.01 0.0M
2022-04-25 406.15 406.26 399.79 402.90 0.0M
2022-04-22 412.40 414.72 409.87 413.83 0.0M
2022-04-21 412.69 418.57 412.69 418.05 0.0M
2022-04-20 411.64 414.43 409.57 410.99 0.0M
2022-04-19 407.08 408.03 403.97 407.45 0.0M
2022-04-18 404.18 405.16 398.91 402.31 0.0M
2022-04-15 405.56 409.11 402.35 408.41 0.0M
2022-04-14 406.81 411.54 406.72 409.91 0.0M
2022-04-13 399.74 406.13 399.49 405.64 0.0M
2022-04-12 406.66 406.72 396.97 396.97 0.0M
2022-04-11 410.28 411.86 407.82 409.61 0.0M
2022-04-08 410.98 413.78 408.53 411.88 0.0M
2022-04-07 410.63 411.85 406.16 408.32 0.0M
2022-04-06 422.00 422.00 416.20 417.50 0.0M
2022-04-05 432.67 432.69 424.90 426.35 0.0M
2022-04-04 427.27 428.58 425.69 428.58 0.0M
2022-04-01 425.68 428.47 421.60 427.52 0.0M
2022-03-31 430.35 434.49 429.20 429.42 0.0M
2022-03-30 438.11 438.18 429.36 432.57 0.0M
2022-03-29 437.69 438.21 435.26 437.60 0.0M
2022-03-28 435.65 435.84 431.55 433.50 0.0M
2022-03-25 440.84 441.25 434.62 437.30 0.0M
2022-03-24 431.46 438.31 429.23 438.31 0.0M
2022-03-23 431.61 438.72 431.61 438.15 0.0M
2022-03-22 425.02 428.38 424.14 425.26 0.0M
2022-03-18 417.12 419.96 416.00 419.26 0.0M
2022-03-17 405.43 417.32 405.40 416.96 0.0M
2022-03-16 396.19 399.79 393.19 398.17 0.0M
2022-03-15 393.46 397.87 393.30 394.22 0.0M
2022-03-14 395.73 398.25 393.81 393.83 0.0M
2022-03-11 392.48 393.25 386.87 391.11 0.0M
2022-03-10 388.39 398.13 388.31 397.43 0.0M
2022-03-09 382.23 386.28 380.04 381.08 0.0M
2022-03-08 378.07 385.38 377.63 378.37 0.0M
2022-03-07 393.24 393.53 377.26 382.58 0.0M
2022-03-04 405.38 405.80 396.22 399.70 0.0M
2022-03-03 407.01 409.71 405.55 407.11 0.0M
2022-03-02 406.34 406.63 402.24 402.24 0.0M
2022-03-01 413.05 415.69 412.05 412.38 0.0M
2022-02-28 405.57 409.45 402.68 407.64 0.0M
2022-02-25 398.84 405.33 398.78 404.85 0.0M
2022-02-24 400.32 401.68 392.42 395.35 0.0M
2022-02-22 403.41 405.23 400.74 403.05 0.0M
2022-02-21 407.73 411.90 403.17 410.28 0.0M
2022-02-18 412.79 415.63 408.15 414.21 0.0M
2022-02-17 421.24 421.34 416.03 417.83 0.0M
2022-02-16 416.58 421.67 416.34 421.29 0.0M
2022-02-15 417.34 418.75 407.96 410.00 0.0M
2022-02-14 421.06 421.43 413.00 415.31 0.0M
2022-02-10 429.09 430.00 424.74 427.16 0.0M
2022-02-09 421.16 425.99 420.13 424.88 0.0M
2022-02-08 422.77 425.83 417.97 418.52 0.0M
2022-02-07 416.19 419.72 414.04 418.18 0.0M
2022-02-04 414.75 419.68 411.93 419.07 0.0M
2022-02-03 422.24 424.25 416.46 417.56 0.0M
2022-02-02 422.54 427.59 421.98 426.98 0.0M
2022-02-01 425.51 428.20 419.41 419.80 0.0M
2022-01-31 417.35 424.57 414.50 422.65 0.0M
2022-01-28 415.94 422.20 413.31 421.11 0.0M
2022-01-27 426.74 428.72 408.77 411.10 0.0M
2022-01-26 425.20 426.87 420.37 423.86 0.0M
2022-01-25 433.53 434.02 420.36 424.38 0.0M
2022-01-24 430.27 437.12 429.79 436.60 0.0M
2022-01-21 433.28 436.21 428.79 435.35 0.0M
2022-01-20 434.65 441.68 432.17 439.52 0.0M
2022-01-19 443.70 446.39 435.06 436.64 0.0M
2022-01-18 451.98 454.89 446.73 448.31 0.0M
2022-01-17 454.89 455.31 451.01 451.47 0.0M
2022-01-14 457.23 457.34 447.92 451.98 0.0M
2022-01-13 463.74 465.32 461.79 461.98 0.0M
2022-01-12 459.30 467.25 458.98 466.76 0.0M
2022-01-11 458.45 459.72 453.58 455.78 0.0M
2022-01-07 465.31 466.44 456.61 459.40 0.0M
2022-01-06 466.79 469.00 460.63 461.32 0.0M
2022-01-05 465.44 470.42 465.44 469.74 0.0M
2022-01-04 460.88 463.80 456.76 463.29 0.0M