Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Toyo Seikan Group Holdings, Ltd. (TQN.F)

Compare
14.60
+0.50
+(3.55%)
At close: April 10 at 8:06:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202514.6014.6014.6014.6014.60-
Apr 9, 202514.1014.1014.1014.1014.10-
Apr 8, 202514.2014.2014.2014.2014.20-
Apr 7, 202513.9013.9013.9013.9013.90-
Apr 4, 202514.4014.4014.4014.4014.40-
Apr 3, 202514.6014.6014.6014.6014.60-
Apr 2, 202514.8014.8014.8014.8014.80-
Apr 1, 202514.9014.9014.9014.9014.90-
Mar 31, 202515.0015.0015.0015.0015.00-
Mar 28, 2025 0.28 Dividend
Mar 28, 202514.9014.9014.9014.9014.90-
Mar 27, 202515.4015.4015.4015.40-30.60-
Mar 26, 202515.2015.2015.2015.20-30.20-
Mar 25, 202515.3015.3015.3015.30-30.40-
Mar 24, 202515.4015.4015.4015.40-30.60-
Mar 21, 202515.5015.5015.5015.50-30.80-
Mar 20, 202515.2015.2015.2015.20-30.20-
Mar 19, 202515.0015.0015.0015.00-29.81-
Mar 18, 202514.9014.9014.9014.90-29.61-
Mar 17, 202514.9014.9014.9014.90-29.61-
Mar 14, 202514.9014.9014.9014.90-29.61-
Mar 13, 202515.1015.1015.1015.10-30.00-
Mar 12, 202514.8014.8014.8014.80-29.41-
Mar 11, 202514.8014.8014.8014.80-29.41-
Mar 10, 202515.2015.2015.2015.20-30.20-
Mar 7, 202515.2015.2015.2015.20-30.20-
Mar 6, 202515.4015.4015.4015.40-30.60-
Mar 5, 202515.4015.4015.4015.40-30.60-
Mar 4, 202515.7015.7015.7015.70-31.20-
Mar 3, 202515.9015.9015.9015.90-31.59-
Feb 28, 202514.9015.4014.9015.30-30.402,500
Feb 27, 202514.8014.8014.8014.80-29.41500
Feb 26, 202514.6014.6014.6014.60-29.01-
Feb 25, 202514.6014.6014.6014.60-29.01-
Feb 24, 202514.6014.6014.6014.60-29.01-
Feb 21, 202514.5014.5014.5014.50-28.81-
Feb 20, 202514.7014.7014.7014.70-29.21-
Feb 19, 202514.4014.4014.4014.40-28.61-
Feb 18, 202514.3014.3014.3014.30-28.41-
Feb 17, 202514.3014.3014.3014.30-28.41-
Feb 14, 202514.4014.4014.4014.40-28.61-
Feb 13, 202514.3014.3014.3014.30-28.41-
Feb 12, 202514.4014.4014.4014.40-28.61-
Feb 11, 202514.7014.7014.7014.70-29.21-
Feb 10, 202514.6014.6014.6014.60-29.01-
Feb 7, 202515.0015.0015.0015.00-29.81-
Feb 6, 202514.4014.4014.4014.40-28.61-
Feb 5, 202514.2014.2014.2014.20-28.22-
Feb 4, 202514.3014.3014.3014.30-28.41-
Feb 3, 202514.3014.3014.3014.30-28.41-
Jan 31, 202514.5014.5014.5014.50-28.81-
Jan 30, 202514.7014.7014.7014.70-29.21-
Jan 29, 202514.4014.4014.4014.40-28.61-
Jan 28, 202514.3014.3014.3014.30-28.41-
Jan 27, 202514.4014.4014.4014.40-28.61-
Jan 24, 202514.1014.1014.1014.10-28.02-
Jan 23, 202513.9013.9013.9013.90-27.62-
Jan 22, 202514.0014.0014.0014.00-27.82-
Jan 21, 202514.0014.0014.0014.00-27.82-
Jan 20, 202514.0014.0014.0014.00-27.82-
Jan 17, 202514.1014.1014.1014.10-28.02-
Jan 16, 202513.9013.9013.9013.90-27.62-
Jan 15, 202513.9013.9013.9013.90-27.62-
Jan 14, 202514.0014.0014.0014.00-27.82-
Jan 13, 202514.2014.2014.2014.20-28.22-
Jan 10, 202514.0014.0014.0014.00-27.82-
Jan 9, 202514.0014.0014.0014.00-27.82-
Jan 8, 202514.2014.2014.2014.20-28.22-
Jan 7, 202514.2014.2014.2014.20-28.22-
Jan 6, 202514.5014.5014.5014.50-28.81-
Jan 3, 202514.7014.7014.7014.70-29.21-
Jan 2, 202514.6014.6014.6014.60-29.01-
Dec 30, 202414.4014.4014.4014.40-28.61-
Dec 27, 202414.5014.5014.5014.50-28.81-
Dec 23, 202414.6014.6014.6014.60-29.01-
Dec 20, 202414.8014.8014.8014.80-29.41-
Dec 19, 202415.0015.0015.0015.00-29.81-
Dec 18, 202414.9015.0014.9015.00-29.81112
Dec 17, 202415.1015.1015.1015.10-30.00-
Dec 16, 202415.4015.4015.4015.40-30.60-
Dec 13, 202415.5015.5015.5015.50-30.80-
Dec 12, 202415.8015.8015.8015.80-31.39-
Dec 11, 202415.7015.7015.7015.70-31.20-
Dec 10, 202415.3015.3015.3015.30-30.40-
Dec 9, 202415.2015.2015.2015.20-30.20-
Dec 6, 202414.9014.9014.9014.90-29.61-
Dec 5, 202415.0015.0015.0015.00-29.81-
Dec 4, 202414.9014.9014.9014.90-29.61-
Dec 3, 202415.0015.0015.0015.00-29.81-
Dec 2, 202414.9014.9014.9014.90-29.61-
Nov 29, 202414.8014.8014.8014.80-29.41-
Nov 28, 202414.5014.5014.5014.50-28.81-
Nov 27, 202414.3014.3014.3014.30-28.41-
Nov 26, 202414.2014.2014.2014.20-28.22-
Nov 25, 202414.1014.1014.1014.10-28.02-
Nov 22, 202414.0014.0014.0014.00-27.82-
Nov 21, 202413.6013.6013.6013.60-27.02-
Nov 20, 202413.5013.5013.5013.50-26.82-
Nov 19, 202413.5013.5013.5013.50-26.82-
Nov 18, 202413.5013.5013.5013.50-26.82-
Nov 15, 202413.4013.4013.4013.40-26.63-
Nov 14, 202413.3013.3013.3013.30-26.43-
Nov 13, 202413.2013.2013.2013.20-26.23-
Nov 12, 202413.3013.3013.3013.30-26.43-
Nov 11, 202413.2013.2013.2013.20-26.23-
Nov 8, 202413.8013.8013.8013.80-27.42-
Nov 7, 202413.7013.7013.7013.70-27.22-
Nov 6, 202413.6013.6013.6013.60-27.02-
Nov 5, 202413.4013.8013.4013.80-27.422
Nov 4, 202413.5013.5013.5013.50-26.82-
Nov 1, 202413.4013.4013.4013.40-26.63-
Oct 31, 202413.6013.6013.6013.60-27.02-
Oct 30, 202413.6013.6013.6013.60-27.02-
Oct 29, 202413.6013.6013.6013.60-27.02-
Oct 28, 202413.5013.5013.5013.50-26.82-
Oct 25, 202413.5013.5013.5013.50-26.82-
Oct 24, 202413.4013.4013.4013.40-26.63-
Oct 23, 202413.4013.4013.4013.40-26.63-
Oct 22, 202413.5013.5013.5013.50-26.82-
Oct 21, 202413.6013.6013.6013.60-27.02-
Oct 18, 202413.6013.6013.6013.60-27.02-
Oct 17, 202413.6013.6013.6013.60-27.02-
Oct 16, 202413.6013.6013.6013.60-27.02-
Oct 15, 202413.7013.7013.7013.70-27.22-
Oct 14, 202413.8013.8013.8013.80-27.42-
Oct 11, 202413.9013.9013.9013.90-27.62-
Oct 10, 202413.9013.9013.9013.90-27.62-
Oct 9, 202413.9013.9013.9013.90-27.62-
Oct 8, 202413.8013.8013.8013.80-27.42-
Oct 7, 202413.9013.9013.9013.90-27.62-
Oct 4, 202414.1014.1014.1014.10-28.02-
Oct 3, 202413.8013.8013.8013.80-27.42-
Oct 2, 202414.0014.0014.0014.00-27.82-
Oct 1, 202413.9013.9013.9013.90-27.62-
Sep 30, 202414.0014.0014.0014.00-27.82-
Sep 27, 2024 0.28 Dividend
Sep 27, 202413.8013.8013.8013.80-27.42-
Sep 26, 202414.2014.2014.2014.2061.20-
Sep 25, 202414.0014.0014.0014.0060.34-
Sep 24, 202414.0014.0014.0014.0060.34-
Sep 23, 202414.0014.0014.0014.0060.34-
Sep 20, 202414.2014.2014.2014.2061.20-
Sep 19, 202414.2014.2014.2014.2061.20-
Sep 18, 202414.3014.3014.3014.3061.63-
Sep 17, 202414.3014.3014.3014.3061.63-
Sep 16, 202414.3014.3014.3014.3061.63-
Sep 13, 202414.2014.2014.2014.2061.20-
Sep 12, 202414.3014.3014.3014.3061.63-
Sep 11, 202414.3014.3014.3014.3061.63-
Sep 10, 202414.2014.2014.2014.2061.20-
Sep 9, 202413.9013.9013.9013.9059.91-
Sep 6, 202413.9013.9013.9013.9059.91-
Sep 5, 202413.9013.9013.9013.9059.91-
Sep 4, 202413.9013.9013.9013.9059.91-
Sep 3, 202414.2014.2014.2014.2061.20-
Sep 2, 202414.2014.2014.1014.1060.77-
Aug 30, 202414.2014.2014.2014.2061.20-
Aug 29, 202414.0014.0014.0014.0060.34-
Aug 28, 202414.0014.0014.0014.0060.34-
Aug 27, 202414.0014.0014.0014.0060.34-
Aug 26, 202414.1014.1014.1014.1060.77-
Aug 23, 202414.2014.2014.2014.2061.20-
Aug 22, 202414.2014.2014.2014.2061.20-
Aug 21, 202414.1014.1014.1014.1060.77-
Aug 20, 202414.1014.7014.1014.7063.3520
Aug 19, 202414.2014.2014.2014.2061.20-
Aug 16, 202414.2014.2014.2014.2061.20-
Aug 15, 202414.1014.1014.1014.1060.77-
Aug 14, 202414.0014.5014.0014.5062.49200
Aug 13, 202414.0014.0014.0014.0060.34-
Aug 12, 202413.8013.8013.8013.8059.48-
Aug 9, 202413.8013.8013.8013.8059.48-
Aug 8, 202413.8013.8013.8013.8059.48-
Aug 7, 202413.9013.9013.9013.9059.91-
Aug 6, 202413.7013.7013.7013.7059.05-
Aug 5, 202413.0013.0013.0013.0056.03-
Aug 2, 202414.9014.9014.9014.9064.22-
Aug 1, 202415.4015.4015.4015.4066.37-
Jul 31, 202415.4015.4015.4015.4066.37-
Jul 30, 202414.8014.8014.8014.8063.79-
Jul 29, 202414.9014.9014.9014.9064.22-
Jul 26, 202414.6014.6014.6014.6062.92-
Jul 25, 202414.6014.6014.6014.6062.92-
Jul 24, 202414.5014.5014.5014.5062.49-
Jul 23, 202414.5014.5014.5014.5062.49-
Jul 22, 202414.3014.3014.3014.3061.63-
Jul 19, 202414.2014.2014.2014.2061.20-
Jul 18, 202414.4014.9014.4014.9064.2259
Jul 17, 202414.3014.3014.3014.3061.63-
Jul 16, 202414.1014.1014.1014.1060.771,000
Jul 15, 202414.2014.2014.2014.2061.20-
Jul 12, 202414.1014.1014.1014.1060.772,700
Jul 11, 202413.9013.9013.9013.9059.91-
Jul 10, 202413.8013.8013.8013.8059.48-
Jul 9, 202413.9013.9013.9013.9059.91-
Jul 8, 202414.0014.0014.0014.0060.34-
Jul 5, 202414.1014.1014.1014.1060.77-
Jul 4, 202414.3014.3014.3014.3061.63-
Jul 3, 202414.4014.4014.4014.4062.06-
Jul 2, 202414.5014.5014.5014.5062.49-
Jul 1, 202414.4014.4014.4014.4062.06-
Jun 28, 202414.4014.4014.4014.4062.06-
Jun 27, 202414.7014.7014.7014.7063.35-
Jun 26, 202414.6014.6014.6014.6062.92-
Jun 25, 202414.6014.6014.6014.6062.92-
Jun 24, 202414.5014.5014.5014.5062.49-
Jun 21, 202414.4014.4014.4014.4062.06-
Jun 20, 202414.4014.4014.4014.4062.06-
Jun 19, 202414.3014.3014.3014.3061.63-
Jun 18, 202414.2014.2014.2014.2061.20-
Jun 17, 202414.5014.5014.5014.5062.49-
Jun 14, 202414.5014.5014.5014.5062.49-
Jun 13, 202414.2014.2014.2014.2061.20-
Jun 12, 202414.4014.4014.4014.4062.06-
Jun 11, 202414.5014.5014.5014.5062.49-
Jun 10, 202414.4014.4014.4014.4062.06-
Jun 7, 202414.6014.6014.6014.6062.92-
Jun 6, 202414.7014.7014.7014.7063.35-
Jun 5, 202414.6014.6014.6014.6062.92-
Jun 4, 202414.6014.6014.6014.6062.92-
Jun 3, 202414.9014.9014.9014.9064.22-
May 31, 202415.0015.0015.0015.0064.65-
May 30, 202415.1015.1015.1015.1065.08-
May 29, 202414.8014.8014.8014.8063.79-
May 28, 202414.8014.8014.8014.8063.79-
May 27, 202414.7014.7014.7014.7063.35-
May 24, 202414.7014.7014.7014.7063.35-
May 23, 202414.5014.5014.5014.5062.49-
May 22, 202414.4014.4014.4014.4062.06-
May 21, 202414.4014.4014.4014.4062.06-
May 20, 202414.3014.3014.3014.3061.63-
May 17, 202414.3014.3014.3014.3061.63-
May 16, 202414.5014.5014.5014.5062.49-
May 15, 202414.5014.5014.5014.5062.49-
May 14, 202414.2014.7014.2014.7063.35200
May 13, 202414.1014.1014.1014.1060.77-
May 10, 202414.1014.1014.1014.1060.77-
May 9, 202414.2014.2014.2014.2061.20-
May 8, 202414.2014.2014.2014.2061.20-
May 7, 202414.4014.4014.4014.4062.06-
May 6, 202414.2014.2014.2014.2061.20-
May 3, 202414.3014.3014.3014.3061.63-
May 2, 202414.1014.1014.1014.1060.77-
Apr 30, 202414.2014.2014.2014.2061.20-
Apr 29, 202414.0014.0014.0014.0060.34-
Apr 26, 202414.0014.0014.0014.0060.34-
Apr 25, 202414.0014.0014.0014.0060.34-
Apr 24, 202414.1014.1014.1014.1060.77-
Apr 23, 202414.2014.2014.2014.2061.20-
Apr 22, 202414.2014.2014.2014.2061.20-
Apr 19, 202414.1014.1014.1014.1060.77-
Apr 18, 202414.2014.2014.2014.2061.20-
Apr 17, 202413.9013.9013.9013.9059.91-
Apr 16, 202414.2014.2014.2014.2061.20-
Apr 15, 202414.3014.3014.3014.3061.63-
Apr 12, 202414.3014.3014.3014.3061.63-
Apr 11, 202414.5014.5014.5014.5062.49-
Apr 10, 202414.3014.3014.3014.3061.63-