Toyo Business Engineering (4828)

4828
🏛️ Japón →
6,330.00
Última Actualización: 2025-09-26
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
2021-12-30 1,932.50 1,937.50 1,905.00 1,930.00 0.0M
2021-12-29 1,955.00 1,957.50 1,932.50 1,932.50 0.0M
2021-12-28 1,937.50 1,992.50 1,937.50 1,945.00 0.1M
2021-12-27 1,837.50 1,940.00 1,822.50 1,937.50 0.1M
2021-12-24 1,932.50 1,940.00 1,832.50 1,872.50 0.1M
2021-12-23 1,825.00 1,827.50 1,812.50 1,827.50 0.0M
2021-12-22 1,827.50 1,827.50 1,810.00 1,815.00 0.0M
2021-12-21 1,820.00 1,832.50 1,817.50 1,827.50 0.0M
2021-12-20 1,852.50 1,852.50 1,820.00 1,820.00 0.0M
2021-12-17 1,842.50 1,850.00 1,837.50 1,850.00 0.0M
2021-12-16 1,840.00 1,855.00 1,840.00 1,840.00 0.0M
2021-12-15 1,845.00 1,855.00 1,822.50 1,840.00 0.0M
2021-12-14 1,850.00 1,850.00 1,805.00 1,850.00 0.0M
2021-12-13 1,887.50 1,887.50 1,802.50 1,850.00 0.0M
2021-12-10 1,792.50 1,792.50 1,770.00 1,782.50 0.0M
2021-12-09 1,745.00 1,782.50 1,745.00 1,782.50 0.0M
2021-12-08 1,747.50 1,787.50 1,747.50 1,775.00 0.0M
2021-12-07 1,737.50 1,747.50 1,737.50 1,747.50 0.0M
2021-12-06 1,742.50 1,742.50 1,717.50 1,732.50 0.0M
2021-12-03 1,717.50 1,735.00 1,697.50 1,727.50 0.0M
2021-12-02 1,725.00 1,735.00 1,677.50 1,717.50 0.0M
2021-12-01 1,687.50 1,690.00 1,667.50 1,690.00 0.0M
2021-11-30 1,730.00 1,735.00 1,687.50 1,700.00 0.0M
2021-11-29 1,687.50 1,715.00 1,687.50 1,707.50 0.0M
2021-11-26 1,712.50 1,717.50 1,675.00 1,695.00 0.0M
2021-11-25 1,720.00 1,720.00 1,690.00 1,700.00 0.0M
2021-11-24 1,765.00 1,765.00 1,715.00 1,720.00 0.0M
2021-11-22 1,742.50 1,760.00 1,742.50 1,755.00 0.0M
2021-11-19 1,777.50 1,777.50 1,727.50 1,742.50 0.0M
2021-11-18 1,757.50 1,787.50 1,742.50 1,777.50 0.0M
2021-11-17 1,807.50 1,807.50 1,757.50 1,757.50 0.0M
2021-11-16 1,810.00 1,812.50 1,790.00 1,812.50 0.0M
2021-11-15 1,780.00 1,820.00 1,780.00 1,807.50 0.0M
2021-11-12 1,725.00 1,822.50 1,720.00 1,780.00 0.0M
2021-11-11 1,740.00 1,740.00 1,725.00 1,725.00 0.0M
2021-11-10 1,747.50 1,747.50 1,730.00 1,730.00 0.0M
2021-11-09 1,770.00 1,770.00 1,742.50 1,747.50 0.0M
2021-11-08 1,765.00 1,770.00 1,762.50 1,765.00 0.0M
2021-11-05 1,785.00 1,785.00 1,752.50 1,762.50 0.0M
2021-11-04 1,780.00 1,782.50 1,755.00 1,782.50 0.0M
2021-11-02 1,792.50 1,792.50 1,772.50 1,787.50 0.0M
2021-11-01 1,777.50 1,780.00 1,765.00 1,780.00 0.0M
2021-10-29 1,745.00 1,757.50 1,745.00 1,757.50 0.0M
2021-10-28 1,785.00 1,785.00 1,737.50 1,737.50 0.0M
2021-10-27 1,742.50 1,785.00 1,720.00 1,785.00 0.0M
2021-10-26 1,737.50 1,752.50 1,735.00 1,735.00 0.0M
2021-10-25 1,742.50 1,750.00 1,737.50 1,737.50 0.0M
2021-10-22 1,747.50 1,760.00 1,732.50 1,745.00 0.0M
2021-10-21 1,745.00 1,760.00 1,735.00 1,747.50 0.0M
2021-10-20 1,730.00 1,757.50 1,730.00 1,745.00 0.0M
2021-10-19 1,727.50 1,747.50 1,717.50 1,730.00 0.0M
2021-10-18 1,725.00 1,735.00 1,700.00 1,700.00 0.0M
2021-10-15 1,705.00 1,722.50 1,690.00 1,722.50 0.0M
2021-10-14 1,715.00 1,715.00 1,677.50 1,700.00 0.0M
2021-10-13 1,737.50 1,737.50 1,667.50 1,687.50 0.0M
2021-10-12 1,757.50 1,757.50 1,735.00 1,737.50 0.0M
2021-10-11 1,742.50 1,765.00 1,735.00 1,757.50 0.0M
2021-10-08 1,722.50 1,745.00 1,710.00 1,722.50 0.0M
2021-10-07 1,670.00 1,712.50 1,670.00 1,687.50 0.0M
2021-10-06 1,675.00 1,685.00 1,652.50 1,670.00 0.0M
2021-10-05 1,725.00 1,725.00 1,655.00 1,655.00 0.0M
2021-10-04 1,712.50 1,725.00 1,672.50 1,725.00 0.0M
2021-10-01 1,697.50 1,697.50 1,672.50 1,695.00 0.0M
2021-09-30 1,705.00 1,717.50 1,697.50 1,697.50 0.0M
2021-09-29 1,747.50 1,747.50 1,662.50 1,702.50 0.0M
2021-09-28 1,765.00 1,767.50 1,730.00 1,757.50 0.1M
2021-09-27 1,795.00 1,802.50 1,777.50 1,780.00 0.0M
2021-09-24 1,795.00 1,817.50 1,787.50 1,797.50 0.0M
2021-09-22 1,822.50 1,832.50 1,785.00 1,785.00 0.0M
2021-09-21 1,810.00 1,822.50 1,782.50 1,822.50 0.0M
2021-09-17 1,857.50 1,857.50 1,822.50 1,845.00 0.0M
2021-09-16 1,867.50 1,870.00 1,837.50 1,857.50 0.0M
2021-09-15 1,807.50 1,857.50 1,807.50 1,857.50 0.0M
2021-09-14 1,832.50 1,835.00 1,825.00 1,832.50 0.0M
2021-09-13 1,800.00 1,827.50 1,800.00 1,827.50 0.0M
2021-09-10 1,752.50 1,807.50 1,752.50 1,807.50 0.0M
2021-09-09 1,772.50 1,772.50 1,752.50 1,762.50 0.0M
2021-09-08 1,762.50 1,767.50 1,752.50 1,767.50 0.0M
2021-09-07 1,755.00 1,765.00 1,740.00 1,765.00 0.0M
2021-09-06 1,765.00 1,777.50 1,730.00 1,752.50 0.0M
2021-09-03 1,727.50 1,795.00 1,722.50 1,765.00 0.0M
2021-09-02 1,725.00 1,725.00 1,707.50 1,722.50 0.0M
2021-09-01 1,672.50 1,717.50 1,670.00 1,710.00 0.0M
2021-08-31 1,660.00 1,677.50 1,652.50 1,665.00 0.0M
2021-08-30 1,650.00 1,652.50 1,637.50 1,652.50 0.0M
2021-08-27 1,662.50 1,662.50 1,645.00 1,650.00 0.0M
2021-08-26 1,677.50 1,677.50 1,660.00 1,662.50 0.0M
2021-08-25 1,647.50 1,672.50 1,647.50 1,672.50 0.0M
2021-08-24 1,645.00 1,672.50 1,645.00 1,670.00 0.0M
2021-08-23 1,630.00 1,645.00 1,615.00 1,637.50 0.0M
2021-08-20 1,630.00 1,630.00 1,595.00 1,615.00 0.0M
2021-08-19 1,625.00 1,640.00 1,625.00 1,630.00 0.0M
2021-08-18 1,677.50 1,680.00 1,635.00 1,635.00 0.0M
2021-08-17 1,695.00 1,695.00 1,662.50 1,682.50 0.0M
2021-08-16 1,687.50 1,687.50 1,657.50 1,675.00 0.0M
2021-08-13 1,682.50 1,697.50 1,677.50 1,687.50 0.0M
2021-08-12 1,662.50 1,682.50 1,645.00 1,675.00 0.0M
2021-08-11 1,627.50 1,670.00 1,612.50 1,652.50 0.0M
2021-08-10 1,590.00 1,622.50 1,587.50 1,620.00 0.0M
2021-08-06 1,600.00 1,612.50 1,577.50 1,590.00 0.1M
2021-08-05 1,670.00 1,700.00 1,665.00 1,672.50 0.0M
2021-08-04 1,680.00 1,680.00 1,660.00 1,667.50 0.0M
2021-08-03 1,650.00 1,685.00 1,640.00 1,680.00 0.0M
2021-08-02 1,627.50 1,662.50 1,627.50 1,642.50 0.0M
2021-07-30 1,627.50 1,630.00 1,620.00 1,630.00 0.0M
2021-07-29 1,630.00 1,630.00 1,622.50 1,630.00 0.0M
2021-07-28 1,625.00 1,630.00 1,615.00 1,630.00 0.0M
2021-07-27 1,617.50 1,625.00 1,605.00 1,612.50 0.0M
2021-07-26 1,627.50 1,632.50 1,607.50 1,607.50 0.0M
2021-07-21 1,617.50 1,625.00 1,615.00 1,622.50 0.0M
2021-07-20 1,615.00 1,620.00 1,615.00 1,620.00 0.0M
2021-07-19 1,600.00 1,627.50 1,600.00 1,617.50 0.0M
2021-07-16 1,615.00 1,615.00 1,597.50 1,600.00 0.0M
2021-07-15 1,625.00 1,625.00 1,607.50 1,617.50 0.0M
2021-07-14 1,615.00 1,620.00 1,607.50 1,615.00 0.0M
2021-07-13 1,612.50 1,612.50 1,597.50 1,607.50 0.0M
2021-07-12 1,612.50 1,612.50 1,587.50 1,592.50 0.0M
2021-07-09 1,587.50 1,597.50 1,567.50 1,585.00 0.0M
2021-07-08 1,625.00 1,625.00 1,602.50 1,602.50 0.0M
2021-07-07 1,607.50 1,622.50 1,607.50 1,620.00 0.0M
2021-07-06 1,632.50 1,632.50 1,617.50 1,617.50 0.0M
2021-07-05 1,637.50 1,650.00 1,625.00 1,625.00 0.0M
2021-07-02 1,610.00 1,647.50 1,587.50 1,637.50 0.0M
2021-07-01 1,592.50 1,597.50 1,580.00 1,580.00 0.0M
2021-06-30 1,597.50 1,597.50 1,580.00 1,582.50 0.0M
2021-06-29 1,605.00 1,617.50 1,592.50 1,597.50 0.0M
2021-06-28 1,607.50 1,620.00 1,597.50 1,610.00 0.1M
2021-06-25 1,597.50 1,605.00 1,597.50 1,597.50 0.0M
2021-06-24 1,600.00 1,607.50 1,595.00 1,595.00 0.0M
2021-06-23 1,607.50 1,617.50 1,592.50 1,592.50 0.0M
2021-06-22 1,625.00 1,625.00 1,600.00 1,600.00 0.0M
2021-06-21 1,602.50 1,615.00 1,590.00 1,597.50 0.0M
2021-06-18 1,652.50 1,655.00 1,630.00 1,635.00 0.0M
2021-06-17 1,692.50 1,695.00 1,655.00 1,655.00 0.0M
2021-06-16 1,640.00 1,695.00 1,637.50 1,690.00 0.0M
2021-06-15 1,617.50 1,637.50 1,617.50 1,635.00 0.0M
2021-06-14 1,617.50 1,617.50 1,605.00 1,610.00 0.0M
2021-06-11 1,617.50 1,617.50 1,605.00 1,607.50 0.0M
2021-06-10 1,605.00 1,612.50 1,602.50 1,605.00 0.0M
2021-06-09 1,612.50 1,612.50 1,602.50 1,605.00 0.0M
2021-06-08 1,612.50 1,620.00 1,605.00 1,605.00 0.0M
2021-06-07 1,615.00 1,632.50 1,612.50 1,612.50 0.0M
2021-06-04 1,617.50 1,627.50 1,617.50 1,617.50 0.0M
2021-06-03 1,622.50 1,635.00 1,620.00 1,620.00 0.0M
2021-06-02 1,632.50 1,637.50 1,620.00 1,620.00 0.0M
2021-06-01 1,632.50 1,635.00 1,615.00 1,625.00 0.0M
2021-05-31 1,645.00 1,645.00 1,632.50 1,632.50 0.0M
2021-05-28 1,647.50 1,650.00 1,620.00 1,637.50 0.0M
2021-05-27 1,650.00 1,655.00 1,640.00 1,645.00 0.0M
2021-05-26 1,640.00 1,650.00 1,640.00 1,645.00 0.0M
2021-05-25 1,667.50 1,672.50 1,645.00 1,645.00 0.0M
2021-05-24 1,652.50 1,662.50 1,647.50 1,647.50 0.0M
2021-05-21 1,635.00 1,660.00 1,635.00 1,640.00 0.0M
2021-05-20 1,657.50 1,660.00 1,637.50 1,637.50 0.0M
2021-05-19 1,637.50 1,672.50 1,637.50 1,645.00 0.0M
2021-05-18 1,632.50 1,660.00 1,632.50 1,660.00 0.0M
2021-05-17 1,675.00 1,675.00 1,637.50 1,637.50 0.0M
2021-05-14 1,687.50 1,687.50 1,637.50 1,650.00 0.0M
2021-05-13 1,650.00 1,697.50 1,635.00 1,640.00 0.0M
2021-05-12 1,712.50 1,715.00 1,667.50 1,670.00 0.0M
2021-05-11 1,765.00 1,765.00 1,712.50 1,712.50 0.0M
2021-05-10 1,740.00 1,765.00 1,737.50 1,747.50 0.0M
2021-05-07 1,745.00 1,755.00 1,730.00 1,737.50 0.0M
2021-05-06 1,725.00 1,740.00 1,720.00 1,720.00 0.0M
2021-04-30 1,725.00 1,735.00 1,720.00 1,727.50 0.0M
2021-04-28 1,750.00 1,765.00 1,717.50 1,725.00 0.0M
2021-04-27 1,757.50 1,765.00 1,750.00 1,750.00 0.0M
2021-04-26 1,785.00 1,785.00 1,755.00 1,757.50 0.0M
2021-04-23 1,775.00 1,810.00 1,775.00 1,782.50 0.0M
2021-04-22 1,782.50 1,817.50 1,782.50 1,800.00 0.0M
2021-04-21 1,800.00 1,815.00 1,775.00 1,775.00 0.0M
2021-04-20 1,880.00 1,880.00 1,825.00 1,825.00 0.0M
2021-04-19 1,797.50 1,890.00 1,797.50 1,882.50 0.0M
2021-04-16 1,815.00 1,815.00 1,792.50 1,797.50 0.0M
2021-04-15 1,822.50 1,835.00 1,777.50 1,810.00 0.0M
2021-04-14 1,830.00 1,850.00 1,822.50 1,822.50 0.0M
2021-04-13 1,867.50 1,870.00 1,852.50 1,852.50 0.0M
2021-04-12 1,862.50 1,880.00 1,827.50 1,867.50 0.0M
2021-04-09 1,855.00 1,862.50 1,815.00 1,862.50 0.0M
2021-04-08 1,860.00 1,895.00 1,852.50 1,852.50 0.0M
2021-04-07 1,842.50 1,880.00 1,842.50 1,875.00 0.0M
2021-04-06 1,897.50 1,915.00 1,832.50 1,855.00 0.1M
2021-04-05 1,877.50 1,892.50 1,840.00 1,885.00 0.0M
2021-04-02 1,845.00 1,910.00 1,815.00 1,875.00 0.1M
2021-04-01 1,735.00 1,877.50 1,735.00 1,860.00 0.1M
2021-03-31 1,707.50 1,745.00 1,700.00 1,735.00 0.0M
2021-03-30 1,712.50 1,725.00 1,705.00 1,715.00 0.0M
2021-03-29 1,765.00 1,775.00 1,732.50 1,740.00 0.0M
2021-03-26 1,760.00 1,767.50 1,735.00 1,735.00 0.0M
2021-03-25 1,750.00 1,767.50 1,712.50 1,762.50 0.0M
2021-03-24 1,750.00 1,752.50 1,705.00 1,715.00 0.0M
2021-03-23 1,755.00 1,777.50 1,750.00 1,750.00 0.0M
2021-03-22 1,765.00 1,770.00 1,745.00 1,755.00 0.0M
2021-03-19 1,772.50 1,782.50 1,742.50 1,755.00 0.0M
2021-03-18 1,745.00 1,770.00 1,732.50 1,770.00 0.0M
2021-03-17 1,730.00 1,745.00 1,722.50 1,732.50 0.0M
2021-03-16 1,722.50 1,747.50 1,700.00 1,747.50 0.0M
2021-03-15 1,687.50 1,720.00 1,680.00 1,712.50 0.0M
2021-03-12 1,700.00 1,722.50 1,682.50 1,685.00 0.0M
2021-03-11 1,665.00 1,735.00 1,655.00 1,735.00 0.0M
2021-03-10 1,667.50 1,675.00 1,642.50 1,665.00 0.0M
2021-03-09 1,652.50 1,675.00 1,630.00 1,665.00 0.0M
2021-03-08 1,662.50 1,662.50 1,625.00 1,635.00 0.0M
2021-03-05 1,640.00 1,657.50 1,607.50 1,652.50 0.0M
2021-03-04 1,665.00 1,665.00 1,620.00 1,650.00 0.0M
2021-03-03 1,680.00 1,680.00 1,660.00 1,672.50 0.0M
2021-03-02 1,697.50 1,697.50 1,640.00 1,680.00 0.0M
2021-03-01 1,685.00 1,702.50 1,652.50 1,692.50 0.0M
2021-02-26 1,642.50 1,705.00 1,632.50 1,677.50 0.0M
2021-02-25 1,622.50 1,690.00 1,600.00 1,677.50 0.0M
2021-02-24 1,615.00 1,627.50 1,582.50 1,592.50 0.0M
2021-02-22 1,632.50 1,637.50 1,605.00 1,615.00 0.0M
2021-02-19 1,565.00 1,640.00 1,565.00 1,640.00 0.0M
2021-02-18 1,620.00 1,620.00 1,565.00 1,587.50 0.0M
2021-02-17 1,645.00 1,667.50 1,600.00 1,607.50 0.0M
2021-02-16 1,680.00 1,725.00 1,642.50 1,647.50 0.0M
2021-02-15 1,690.00 1,707.50 1,677.50 1,680.00 0.0M
2021-02-12 1,690.00 1,692.50 1,667.50 1,690.00 0.0M
2021-02-10 1,682.50 1,715.00 1,662.50 1,705.00 0.0M
2021-02-09 1,677.50 1,687.50 1,660.00 1,672.50 0.0M
2021-02-08 1,755.00 1,765.00 1,690.00 1,700.00 0.1M
2021-02-05 1,820.00 1,827.50 1,675.00 1,697.50 0.1M
2021-02-04 1,665.00 1,732.50 1,665.00 1,715.00 0.0M
2021-02-03 1,665.00 1,700.00 1,657.50 1,665.00 0.0M
2021-02-02 1,607.50 1,687.50 1,600.00 1,675.00 0.0M
2021-02-01 1,532.50 1,610.00 1,517.50 1,592.50 0.0M
2021-01-29 1,570.00 1,575.00 1,510.00 1,525.00 0.0M
2021-01-28 1,577.50 1,587.50 1,507.50 1,570.00 0.1M
2021-01-27 1,590.00 1,610.00 1,590.00 1,597.50 0.0M
2021-01-26 1,600.00 1,617.50 1,587.50 1,605.00 0.0M
2021-01-25 1,615.00 1,615.00 1,582.50 1,605.00 0.0M
2021-01-22 1,570.00 1,607.50 1,570.00 1,590.00 0.0M
2021-01-21 1,567.50 1,582.50 1,552.50 1,567.50 0.0M
2021-01-20 1,615.00 1,627.50 1,562.50 1,585.00 0.0M
2021-01-19 1,662.50 1,662.50 1,617.50 1,625.00 0.0M
2021-01-18 1,622.50 1,645.00 1,597.50 1,645.00 0.0M
2021-01-15 1,630.00 1,630.00 1,595.00 1,620.00 0.0M
2021-01-14 1,615.00 1,645.00 1,600.00 1,612.50 0.0M
2021-01-13 1,590.00 1,615.00 1,580.00 1,615.00 0.0M
2021-01-12 1,625.00 1,640.00 1,580.00 1,590.00 0.0M
2021-01-08 1,620.00 1,635.00 1,612.50 1,615.00 0.0M
2021-01-07 1,632.50 1,647.50 1,630.00 1,637.50 0.0M
2021-01-06 1,652.50 1,655.00 1,632.50 1,632.50 0.0M
2021-01-05 1,652.50 1,665.00 1,630.00 1,635.00 0.0M
2021-01-04 1,662.50 1,662.50 1,622.50 1,650.00 0.0M