Tokyo Electron Device (2760)

2760
🏛️ Japón →
2,949.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 2,216.70 2,233.30 2,210.00 2,223.30 0.1M
2022-12-29 2,166.70 2,193.30 2,146.70 2,193.30 0.1M
2022-12-28 2,176.70 2,193.30 2,156.70 2,193.30 0.1M
2022-12-27 2,200.00 2,206.70 2,176.70 2,186.70 0.1M
2022-12-26 2,163.30 2,196.70 2,160.00 2,173.30 0.1M
2022-12-23 2,170.00 2,190.00 2,116.70 2,166.70 0.2M
2022-12-22 2,246.70 2,253.30 2,210.00 2,210.00 0.2M
2022-12-21 2,280.00 2,283.30 2,206.70 2,230.00 0.4M
2022-12-20 2,356.70 2,390.00 2,276.70 2,300.00 0.2M
2022-12-19 2,320.00 2,356.70 2,316.70 2,356.70 0.1M
2022-12-16 2,350.00 2,353.30 2,320.00 2,336.70 0.1M
2022-12-15 2,320.00 2,380.00 2,313.30 2,370.00 0.1M
2022-12-14 2,296.70 2,340.00 2,296.70 2,340.00 0.2M
2022-12-13 2,296.70 2,296.70 2,266.70 2,266.70 0.1M
2022-12-12 2,260.00 2,286.70 2,256.70 2,270.00 0.1M
2022-12-09 2,263.30 2,296.70 2,256.70 2,293.30 0.1M
2022-12-08 2,236.70 2,256.70 2,213.30 2,250.00 0.1M
2022-12-07 2,246.70 2,266.70 2,236.70 2,240.00 0.2M
2022-12-06 2,246.70 2,276.70 2,243.30 2,276.70 0.1M
2022-12-05 2,250.00 2,283.30 2,233.30 2,280.00 0.1M
2022-12-02 2,256.70 2,273.30 2,226.70 2,250.00 0.2M
2022-12-01 2,336.70 2,336.70 2,273.30 2,283.30 0.3M
2022-11-30 2,326.70 2,333.30 2,290.00 2,290.00 0.2M
2022-11-29 2,330.00 2,346.70 2,310.00 2,336.70 0.1M
2022-11-28 2,406.70 2,406.70 2,366.70 2,373.30 0.1M
2022-11-25 2,363.30 2,416.70 2,363.30 2,413.30 0.3M
2022-11-24 2,343.30 2,363.30 2,336.70 2,340.00 0.2M
2022-11-22 2,313.30 2,326.70 2,293.30 2,316.70 0.1M
2022-11-21 2,270.00 2,300.00 2,266.70 2,293.30 0.1M
2022-11-18 2,283.30 2,316.70 2,263.30 2,273.30 0.2M
2022-11-17 2,296.70 2,296.70 2,243.30 2,270.00 0.2M
2022-11-16 2,290.00 2,346.70 2,273.30 2,333.30 0.2M
2022-11-15 2,246.70 2,316.70 2,236.70 2,300.00 0.2M
2022-11-14 2,340.00 2,340.00 2,250.00 2,250.00 0.2M
2022-11-11 2,350.00 2,353.30 2,320.00 2,340.00 0.3M
2022-11-10 2,260.00 2,293.30 2,260.00 2,263.30 0.2M
2022-11-09 2,316.70 2,346.70 2,306.70 2,323.30 0.2M
2022-11-08 2,266.70 2,296.70 2,256.70 2,296.70 0.2M
2022-11-07 2,283.30 2,286.70 2,246.70 2,250.00 0.2M
2022-11-04 2,283.30 2,296.70 2,250.00 2,270.00 0.4M
2022-11-02 2,370.00 2,380.00 2,290.00 2,316.70 0.5M
2022-11-01 2,356.70 2,440.00 2,306.70 2,356.70 1.2M
2022-10-31 2,176.70 2,343.30 2,166.70 2,343.30 1.6M
2022-10-28 1,996.70 2,036.70 1,986.70 2,010.00 0.6M
2022-10-27 1,993.30 2,020.00 1,990.00 1,993.30 0.2M
2022-10-26 2,033.30 2,046.70 1,973.30 1,986.70 0.2M
2022-10-25 1,950.00 2,013.30 1,946.70 2,000.00 0.3M
2022-10-24 1,940.00 1,963.30 1,930.00 1,936.70 0.2M
2022-10-21 1,873.30 1,926.70 1,873.30 1,906.70 0.1M
2022-10-20 1,896.70 1,913.30 1,876.70 1,883.30 0.1M
2022-10-19 1,926.70 1,926.70 1,890.00 1,893.30 0.1M
2022-10-18 1,923.30 1,926.70 1,903.30 1,926.70 0.1M
2022-10-17 1,893.30 1,910.00 1,883.30 1,883.30 0.2M
2022-10-14 1,896.70 1,900.00 1,863.30 1,896.70 0.2M
2022-10-13 1,836.70 1,853.30 1,826.70 1,843.30 0.1M
2022-10-12 1,883.30 1,900.00 1,850.00 1,850.00 0.2M
2022-10-11 1,883.30 1,913.30 1,870.00 1,913.30 0.2M
2022-10-07 1,890.00 1,920.00 1,890.00 1,910.00 0.1M
2022-10-06 1,866.70 1,930.00 1,866.70 1,923.30 0.3M
2022-10-05 1,883.30 1,886.70 1,853.30 1,860.00 0.2M
2022-10-04 1,803.30 1,863.30 1,803.30 1,863.30 0.2M
2022-10-03 1,740.00 1,803.30 1,726.70 1,786.70 0.2M
2022-09-30 1,766.70 1,803.30 1,740.00 1,766.70 0.3M
2022-09-29 1,780.00 1,786.70 1,736.70 1,746.70 0.1M
2022-09-28 1,803.30 1,826.70 1,760.00 1,790.00 0.2M
2022-09-27 1,803.30 1,840.00 1,793.30 1,793.30 0.2M
2022-09-26 1,823.30 1,823.30 1,790.00 1,806.70 0.2M
2022-09-22 1,826.70 1,843.30 1,810.00 1,833.30 0.1M
2022-09-21 1,830.00 1,856.70 1,823.30 1,846.70 0.1M
2022-09-20 1,860.00 1,880.00 1,823.30 1,853.30 0.2M
2022-09-16 1,873.30 1,876.70 1,830.00 1,843.30 0.2M
2022-09-15 1,930.00 1,933.30 1,886.70 1,890.00 0.1M
2022-09-14 1,903.30 1,940.00 1,900.00 1,923.30 0.2M
2022-09-13 1,970.00 1,986.70 1,963.30 1,963.30 0.1M
2022-09-12 1,950.00 1,960.00 1,936.70 1,956.70 0.1M
2022-09-09 1,943.30 1,943.30 1,920.00 1,920.00 0.1M
2022-09-08 1,936.70 1,953.30 1,920.00 1,933.30 0.2M
2022-09-07 1,936.70 1,946.70 1,900.00 1,903.30 0.1M
2022-09-06 1,903.30 1,953.30 1,896.70 1,950.00 0.1M
2022-09-05 1,916.70 1,926.70 1,886.70 1,923.30 0.1M
2022-09-02 1,946.70 1,953.30 1,900.00 1,916.70 0.1M
2022-09-01 1,973.30 1,973.30 1,933.30 1,933.30 0.2M
2022-08-31 1,950.00 2,010.00 1,943.30 1,976.70 0.2M
2022-08-30 1,946.70 1,976.70 1,930.00 1,976.70 0.1M
2022-08-29 1,900.00 1,943.30 1,886.70 1,923.30 0.2M
2022-08-26 1,966.70 2,030.00 1,960.00 1,963.30 0.3M
2022-08-25 1,903.30 1,943.30 1,896.70 1,933.30 0.2M
2022-08-24 1,880.00 1,923.30 1,880.00 1,913.30 0.1M
2022-08-23 1,930.00 1,953.30 1,903.30 1,903.30 0.2M
2022-08-22 1,863.30 1,966.70 1,853.30 1,963.30 0.5M
2022-08-19 1,860.00 1,883.30 1,846.70 1,883.30 0.2M
2022-08-18 1,823.30 1,850.00 1,816.70 1,843.30 0.1M
2022-08-17 1,843.30 1,856.70 1,833.30 1,836.70 0.1M
2022-08-16 1,846.70 1,853.30 1,833.30 1,833.30 0.1M
2022-08-15 1,843.30 1,853.30 1,826.70 1,846.70 0.1M
2022-08-12 1,790.00 1,836.70 1,780.00 1,823.30 0.2M
2022-08-10 1,766.70 1,773.30 1,743.30 1,760.00 0.2M
2022-08-09 1,813.30 1,813.30 1,773.30 1,776.70 0.2M
2022-08-08 1,820.00 1,846.70 1,810.00 1,833.30 0.2M
2022-08-05 1,783.30 1,820.00 1,783.30 1,816.70 0.2M
2022-08-04 1,753.30 1,790.00 1,753.30 1,783.30 0.3M
2022-08-03 1,730.00 1,750.00 1,723.30 1,750.00 0.1M
2022-08-02 1,733.30 1,746.70 1,720.00 1,743.30 0.1M
2022-08-01 1,753.30 1,756.70 1,736.70 1,743.30 0.1M
2022-07-29 1,750.00 1,756.70 1,710.00 1,743.30 0.3M
2022-07-28 1,820.00 1,820.00 1,723.30 1,743.30 0.8M
2022-07-27 1,776.70 1,820.00 1,773.30 1,820.00 0.3M
2022-07-26 1,746.70 1,763.30 1,736.70 1,760.00 0.1M
2022-07-25 1,750.00 1,760.00 1,736.70 1,743.30 0.1M
2022-07-22 1,756.70 1,770.00 1,740.00 1,756.70 0.2M
2022-07-21 1,726.70 1,753.30 1,723.30 1,736.70 0.1M
2022-07-20 1,730.00 1,746.70 1,716.70 1,740.00 0.2M
2022-07-19 1,700.00 1,716.70 1,686.70 1,703.30 0.1M
2022-07-15 1,706.70 1,710.00 1,680.00 1,683.30 0.1M
2022-07-14 1,673.30 1,706.70 1,663.30 1,696.70 0.1M
2022-07-13 1,666.70 1,683.30 1,656.70 1,680.00 0.2M
2022-07-12 1,760.00 1,763.30 1,661.70 1,666.70 0.4M
2022-07-11 1,766.70 1,786.70 1,756.70 1,770.00 0.2M
2022-07-08 1,730.00 1,756.70 1,723.30 1,733.30 0.2M
2022-07-07 1,703.30 1,726.70 1,690.00 1,716.70 0.1M
2022-07-06 1,710.00 1,720.00 1,680.00 1,686.70 0.1M
2022-07-05 1,693.30 1,736.70 1,693.30 1,713.30 0.1M
2022-07-04 1,696.70 1,710.00 1,680.00 1,700.00 0.1M
2022-07-01 1,706.70 1,726.70 1,665.00 1,696.70 0.2M
2022-06-30 1,753.30 1,753.30 1,700.00 1,706.70 0.1M
2022-06-29 1,736.70 1,756.70 1,726.70 1,756.70 0.1M
2022-06-28 1,736.70 1,766.70 1,733.30 1,766.70 0.1M
2022-06-27 1,756.70 1,763.30 1,730.00 1,743.30 0.1M
2022-06-24 1,670.00 1,726.70 1,670.00 1,723.30 0.1M
2022-06-23 1,663.30 1,706.70 1,663.30 1,690.00 0.1M
2022-06-22 1,763.30 1,766.70 1,693.30 1,693.30 0.2M
2022-06-21 1,706.70 1,770.00 1,706.70 1,766.70 0.2M
2022-06-20 1,740.00 1,740.00 1,653.30 1,673.30 0.2M
2022-06-17 1,766.70 1,766.70 1,686.70 1,730.00 0.3M
2022-06-16 1,853.30 1,853.30 1,793.30 1,796.70 0.1M
2022-06-15 1,873.30 1,880.00 1,803.30 1,803.30 0.2M
2022-06-14 1,833.30 1,863.30 1,820.00 1,863.30 0.2M
2022-06-13 1,866.70 1,890.00 1,850.00 1,866.70 0.2M
2022-06-10 1,933.30 1,933.30 1,893.30 1,903.30 0.3M
2022-06-09 1,960.00 1,983.30 1,940.00 1,943.30 0.2M
2022-06-08 1,923.30 1,953.30 1,913.30 1,936.70 0.2M
2022-06-07 1,886.70 1,910.00 1,863.30 1,900.00 0.2M
2022-06-06 1,856.70 1,886.70 1,843.30 1,873.30 0.1M
2022-06-03 1,880.00 1,890.00 1,866.70 1,883.30 0.1M
2022-06-02 1,893.30 1,893.30 1,853.30 1,863.30 0.1M
2022-06-01 1,873.30 1,893.30 1,860.00 1,890.00 0.1M
2022-05-31 1,886.66 1,900.00 1,870.00 1,873.33 0.1M
2022-05-30 1,840.00 1,880.00 1,836.66 1,880.00 0.2M
2022-05-27 1,833.33 1,836.66 1,803.33 1,813.33 0.1M
2022-05-26 1,830.00 1,833.33 1,790.00 1,796.66 0.1M
2022-05-25 1,830.00 1,850.00 1,816.66 1,820.00 0.1M
2022-05-24 1,853.33 1,866.66 1,840.00 1,846.66 0.2M
2022-05-23 1,836.66 1,873.33 1,823.33 1,863.33 0.2M
2022-05-20 1,836.66 1,836.66 1,816.66 1,830.00 0.1M
2022-05-19 1,806.66 1,856.66 1,803.33 1,836.66 0.2M
2022-05-18 1,896.66 1,906.66 1,856.66 1,863.33 0.2M
2022-05-17 1,830.00 1,876.66 1,823.33 1,873.33 0.2M
2022-05-16 1,906.66 1,906.66 1,820.00 1,820.00 0.2M
2022-05-13 1,860.00 1,896.66 1,850.00 1,873.33 0.2M
2022-05-12 1,840.00 1,863.33 1,833.33 1,840.00 0.2M
2022-05-11 1,850.00 1,913.33 1,840.00 1,900.00 0.2M
2022-05-10 1,870.00 1,873.33 1,813.33 1,860.00 0.3M
2022-05-09 1,886.66 1,933.33 1,876.66 1,903.33 0.4M
2022-05-06 1,836.66 1,866.66 1,816.66 1,866.66 0.2M
2022-05-02 1,820.00 1,856.66 1,810.00 1,846.66 0.4M
2022-04-28 1,830.00 1,850.00 1,760.00 1,820.00 0.8M
2022-04-27 1,700.00 1,826.66 1,696.66 1,820.00 1.7M
2022-04-26 1,623.33 1,653.33 1,621.67 1,651.67 0.3M
2022-04-25 1,610.00 1,631.67 1,605.00 1,620.00 0.2M
2022-04-22 1,660.00 1,673.33 1,643.33 1,663.33 0.2M
2022-04-21 1,653.33 1,693.33 1,650.00 1,693.33 0.2M
2022-04-20 1,733.33 1,733.33 1,665.00 1,666.67 0.2M
2022-04-19 1,633.33 1,720.00 1,631.67 1,706.66 0.4M
2022-04-18 1,601.67 1,613.33 1,568.33 1,613.33 0.3M
2022-04-15 1,616.67 1,623.33 1,588.33 1,596.67 0.2M
2022-04-14 1,651.67 1,655.00 1,625.00 1,635.00 0.1M
2022-04-13 1,591.67 1,630.00 1,588.33 1,628.33 0.1M
2022-04-12 1,600.00 1,616.67 1,583.33 1,583.33 0.2M
2022-04-11 1,626.67 1,636.67 1,603.33 1,621.67 0.2M
2022-04-08 1,631.67 1,663.33 1,618.33 1,638.33 0.1M
2022-04-07 4,950.00 4,960.00 4,850.00 4,895.00 0.1M
2022-04-06 5,110.00 5,110.00 5,030.00 5,050.00 0.1M
2022-04-05 5,200.00 5,230.00 5,140.00 5,190.00 0.0M
2022-04-04 5,130.00 5,130.00 5,040.00 5,090.00 0.0M
2022-04-01 5,150.00 5,150.00 5,020.00 5,100.00 0.1M
2022-03-31 5,240.00 5,260.00 5,190.00 5,210.00 0.1M
2022-03-30 5,350.00 5,390.00 5,220.00 5,330.00 0.1M
2022-03-29 5,420.00 5,430.00 5,300.00 5,360.00 0.1M
2022-03-28 5,350.00 5,390.00 5,270.00 5,320.00 0.1M
2022-03-25 5,460.00 5,490.00 5,330.00 5,390.00 0.1M
2022-03-24 5,220.00 5,380.00 5,210.00 5,360.00 0.1M
2022-03-23 5,190.00 5,370.00 5,190.00 5,350.00 0.1M
2022-03-22 5,190.00 5,190.00 5,070.00 5,100.00 0.1M
2022-03-18 5,050.00 5,120.00 5,030.00 5,120.00 0.0M
2022-03-17 5,030.00 5,160.00 4,995.00 5,080.00 0.1M
2022-03-16 4,935.00 4,945.00 4,855.00 4,890.00 0.1M
2022-03-15 4,800.00 4,900.00 4,775.00 4,835.00 0.1M
2022-03-14 4,860.00 4,960.00 4,820.00 4,850.00 0.1M
2022-03-11 4,980.00 4,990.00 4,835.00 4,880.00 0.1M
2022-03-10 4,950.00 5,080.00 4,915.00 5,080.00 0.1M
2022-03-09 4,800.00 4,890.00 4,730.00 4,770.00 0.1M
2022-03-08 4,700.00 4,930.00 4,670.00 4,820.00 0.1M
2022-03-07 4,950.00 4,950.00 4,740.00 4,840.00 0.1M
2022-03-04 5,220.00 5,230.00 5,050.00 5,100.00 0.1M
2022-03-03 5,350.00 5,410.00 5,240.00 5,260.00 0.1M
2022-03-02 5,280.00 5,360.00 5,220.00 5,310.00 0.1M
2022-03-01 5,420.00 5,480.00 5,370.00 5,430.00 0.1M
2022-02-28 5,390.00 5,390.00 5,260.00 5,330.00 0.1M
2022-02-25 5,240.00 5,400.00 5,190.00 5,400.00 0.1M
2022-02-24 5,180.00 5,230.00 5,080.00 5,140.00 0.1M
2022-02-22 5,230.00 5,330.00 5,200.00 5,240.00 0.1M
2022-02-21 5,230.00 5,370.00 5,170.00 5,360.00 0.1M
2022-02-18 5,260.00 5,340.00 5,210.00 5,330.00 0.1M
2022-02-17 5,440.00 5,460.00 5,380.00 5,380.00 0.1M
2022-02-16 5,490.00 5,500.00 5,400.00 5,490.00 0.1M
2022-02-15 5,400.00 5,440.00 5,290.00 5,320.00 0.1M
2022-02-14 5,360.00 5,420.00 5,310.00 5,400.00 0.1M
2022-02-10 5,660.00 5,730.00 5,550.00 5,590.00 0.1M
2022-02-09 5,410.00 5,570.00 5,390.00 5,570.00 0.1M
2022-02-08 5,390.00 5,450.00 5,340.00 5,360.00 0.1M
2022-02-07 5,440.00 5,460.00 5,320.00 5,390.00 0.1M
2022-02-04 5,360.00 5,490.00 5,340.00 5,470.00 0.1M
2022-02-03 5,640.00 5,660.00 5,410.00 5,450.00 0.1M
2022-02-02 5,700.00 5,740.00 5,540.00 5,620.00 0.1M
2022-02-01 5,680.00 5,840.00 5,590.00 5,620.00 0.2M
2022-01-31 5,140.00 5,540.00 5,010.00 5,450.00 0.3M
2022-01-28 5,400.00 5,400.00 5,130.00 5,370.00 0.2M
2022-01-27 5,520.00 5,580.00 5,180.00 5,220.00 0.1M
2022-01-26 5,390.00 5,520.00 5,330.00 5,460.00 0.1M
2022-01-25 5,740.00 5,780.00 5,430.00 5,490.00 0.1M
2022-01-24 5,610.00 5,720.00 5,440.00 5,670.00 0.2M
2022-01-21 5,620.00 5,770.00 5,610.00 5,760.00 0.1M
2022-01-20 5,620.00 5,860.00 5,610.00 5,800.00 0.1M
2022-01-19 5,890.00 5,890.00 5,700.00 5,720.00 0.1M
2022-01-18 6,040.00 6,160.00 5,980.00 6,020.00 0.1M
2022-01-17 6,010.00 6,110.00 6,000.00 6,050.00 0.1M
2022-01-14 6,090.00 6,090.00 5,950.00 6,010.00 0.1M
2022-01-13 6,240.00 6,310.00 6,150.00 6,160.00 0.1M
2022-01-12 6,100.00 6,280.00 6,090.00 6,250.00 0.1M
2022-01-11 6,170.00 6,190.00 6,030.00 6,050.00 0.1M
2022-01-07 6,200.00 6,340.00 6,150.00 6,220.00 0.1M
2022-01-06 6,170.00 6,250.00 6,100.00 6,160.00 0.1M
2022-01-05 6,460.00 6,470.00 6,300.00 6,350.00 0.1M
2022-01-04 6,630.00 6,680.00 6,480.00 6,520.00 0.1M