Token Corporation 1766
TSE · Japan · Finanzen
¥12.870,00-200,00 (-1,53 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥12.870,00 | -1,53 % | ¥12.970,00 | ¥13.020,00 | ¥12.820,00 | 22,50K |
| 2026-10-01 | ¥13.070,00 | +0,08 % | ¥12.800,00 | ¥13.070,00 | ¥12.710,00 | 23,00K |
| 2026-09-30 | ¥13.060,00 | +0,69 % | ¥12.950,00 | ¥13.170,00 | ¥12.880,00 | 22,50K |
| 2026-09-29 | ¥12.970,00 | -1,14 % | ¥13.110,00 | ¥13.110,00 | ¥12.850,00 | 24,40K |
| 2026-09-28 | ¥13.120,00 | -1,20 % | ¥13.340,00 | ¥13.340,00 | ¥13.090,00 | 24,70K |
| 2026-09-25 | ¥13.280,00 | +0,91 % | ¥13.160,00 | ¥13.280,00 | ¥13.090,00 | 30,20K |
| 2026-09-24 | ¥13.160,00 | -1,05 % | ¥13.270,00 | ¥13.270,00 | ¥12.990,00 | 31,70K |
| 2026-09-18 | ¥13.300,00 | -1,92 % | ¥13.530,00 | ¥13.530,00 | ¥13.300,00 | 30,40K |
| 2026-09-17 | ¥13.560,00 | +1,73 % | ¥13.330,00 | ¥13.560,00 | ¥13.330,00 | 20,20K |
| 2026-09-16 | ¥13.330,00 | +1,14 % | ¥13.220,00 | ¥13.330,00 | ¥13.180,00 | 19,90K |
| 2026-09-15 | ¥13.180,00 | +0,84 % | ¥13.290,00 | ¥13.290,00 | ¥12.970,00 | 22,90K |
| 2026-09-14 | ¥13.070,00 | -3,11 % | ¥13.190,00 | ¥13.310,00 | ¥12.840,00 | 39,60K |
| 2026-09-11 | ¥13.490,00 | -0,30 % | ¥13.230,00 | ¥13.620,00 | ¥13.230,00 | 19,00K |
| 2026-09-10 | ¥13.530,00 | -1,96 % | ¥13.770,00 | ¥13.770,00 | ¥13.470,00 | 16,20K |
| 2026-09-09 | ¥13.800,00 | +0,51 % | ¥13.770,00 | ¥13.840,00 | ¥13.600,00 | 24,30K |
| 2026-09-08 | ¥13.730,00 | +0,29 % | ¥13.690,00 | ¥13.780,00 | ¥13.600,00 | 11,40K |
| 2026-09-07 | ¥13.690,00 | -0,51 % | ¥13.760,00 | ¥13.800,00 | ¥13.640,00 | 9,60K |
| 2026-09-04 | ¥13.760,00 | +0,07 % | ¥13.690,00 | ¥13.820,00 | ¥13.630,00 | 9,80K |
| 2026-09-03 | ¥13.750,00 | -0,51 % | ¥13.820,00 | ¥13.890,00 | ¥13.730,00 | 11,70K |
| 2026-09-02 | ¥13.820,00 | -0,43 % | ¥13.850,00 | ¥13.880,00 | ¥13.720,00 | 16,20K |
| 2026-09-01 | ¥13.880,00 | +0,58 % | ¥13.730,00 | ¥13.920,00 | ¥13.730,00 | 18,90K |
| 2026-08-31 | ¥13.800,00 | +0,80 % | ¥13.690,00 | ¥13.800,00 | ¥13.640,00 | 20,40K |
| 2026-08-28 | ¥13.690,00 | +0,51 % | ¥13.710,00 | ¥13.750,00 | ¥13.580,00 | 17,00K |
| 2026-08-27 | ¥13.620,00 | -0,37 % | ¥13.610,00 | ¥13.730,00 | ¥13.570,00 | 12,60K |
| 2026-08-26 | ¥13.670,00 | +0,44 % | ¥13.630,00 | ¥13.700,00 | ¥13.540,00 | 17,20K |
| 2026-08-25 | ¥13.610,00 | +0,15 % | ¥13.750,00 | ¥13.770,00 | ¥13.580,00 | 12,80K |
| 2026-08-24 | ¥13.590,00 | +0,67 % | ¥13.570,00 | ¥13.690,00 | ¥13.520,00 | 13,90K |
| 2026-08-21 | ¥13.500,00 | +0,52 % | ¥13.550,00 | ¥13.550,00 | ¥13.370,00 | 14,10K |
| 2026-08-20 | ¥13.430,00 | +1,28 % | ¥13.370,00 | ¥13.550,00 | ¥13.230,00 | 24,50K |
| 2026-08-19 | ¥13.260,00 | -0,45 % | ¥13.310,00 | ¥13.340,00 | ¥13.120,00 | 17,20K |
| 2026-08-18 | ¥13.320,00 | +0,45 % | ¥13.260,00 | ¥13.380,00 | ¥13.240,00 | 14,30K |
| 2026-08-17 | ¥13.260,00 | -0,67 % | ¥13.390,00 | ¥13.450,00 | ¥13.260,00 | 15,00K |
| 2026-08-14 | ¥13.350,00 | +1,21 % | ¥13.190,00 | ¥13.370,00 | ¥13.100,00 | 14,80K |
| 2026-08-13 | ¥13.190,00 | 0,00 % | ¥13.130,00 | ¥13.200,00 | ¥13.120,00 | 13,90K |
| 2026-08-12 | ¥13.190,00 | -0,60 % | ¥13.300,00 | ¥13.370,00 | ¥13.180,00 | 22,80K |
| 2026-08-10 | ¥13.270,00 | +1,14 % | ¥13.060,00 | ¥13.370,00 | ¥13.000,00 | 24,90K |
| 2026-08-07 | ¥13.120,00 | +0,23 % | ¥13.090,00 | ¥13.250,00 | ¥13.060,00 | 16,60K |
| 2026-08-06 | ¥13.090,00 | +1,71 % | ¥12.920,00 | ¥13.120,00 | ¥12.860,00 | 27,30K |
| 2026-08-05 | ¥12.870,00 | -0,23 % | ¥12.920,00 | ¥12.970,00 | ¥12.670,00 | 28,20K |
| 2026-08-04 | ¥12.900,00 | +0,08 % | ¥12.890,00 | ¥13.000,00 | ¥12.700,00 | 34,30K |
| 2026-08-03 | ¥12.890,00 | -3,59 % | ¥13.370,00 | ¥13.370,00 | ¥12.870,00 | 27,70K |
| 2026-07-31 | ¥13.370,00 | -1,91 % | ¥13.660,00 | ¥13.680,00 | ¥13.370,00 | 24,20K |
| 2026-07-30 | ¥13.630,00 | -0,29 % | ¥13.650,00 | ¥13.790,00 | ¥13.510,00 | 26,20K |
| 2026-07-29 | ¥13.670,00 | +1,94 % | ¥13.500,00 | ¥13.780,00 | ¥13.410,00 | 38,40K |
| 2026-07-28 | ¥13.410,00 | +0,98 % | ¥13.440,00 | ¥13.480,00 | ¥13.260,00 | 41,30K |
| 2026-07-27 | ¥13.280,00 | +1,76 % | ¥13.050,00 | ¥13.280,00 | ¥13.050,00 | 32,40K |
| 2026-07-24 | ¥13.050,00 | +0,15 % | ¥13.030,00 | ¥13.130,00 | ¥12.940,00 | 15,10K |
| 2026-07-23 | ¥13.030,00 | -0,15 % | ¥12.840,00 | ¥13.130,00 | ¥12.840,00 | 21,80K |
| 2026-07-22 | ¥13.050,00 | +0,77 % | ¥13.040,00 | ¥13.080,00 | ¥12.800,00 | 26,30K |
| 2026-07-21 | ¥12.950,00 | +0,23 % | ¥13.110,00 | ¥13.110,00 | ¥12.900,00 | 18,70K |
| 2026-07-17 | ¥12.920,00 | +0,08 % | ¥12.890,00 | ¥13.080,00 | ¥12.870,00 | 15,50K |
| 2026-07-16 | ¥12.910,00 | +0,16 % | ¥12.990,00 | ¥13.100,00 | ¥12.890,00 | 27,10K |
| 2026-07-15 | ¥12.890,00 | +1,66 % | ¥12.680,00 | ¥12.930,00 | ¥12.610,00 | 23,90K |
| 2026-07-14 | ¥12.680,00 | 0,00 % | ¥12.800,00 | ¥12.820,00 | ¥12.650,00 | 22,30K |
| 2026-07-13 | ¥12.680,00 | -2,31 % | ¥12.980,00 | ¥13.030,00 | ¥12.680,00 | 20,40K |
| 2026-07-10 | ¥12.980,00 | -0,69 % | ¥13.280,00 | ¥13.280,00 | ¥12.880,00 | 24,60K |
| 2026-07-09 | ¥13.070,00 | -0,38 % | ¥12.900,00 | ¥13.220,00 | ¥12.900,00 | 20,60K |
| 2026-07-08 | ¥13.120,00 | -0,15 % | ¥13.180,00 | ¥13.250,00 | ¥13.070,00 | 19,10K |
| 2026-07-07 | ¥13.140,00 | +1,08 % | ¥13.090,00 | ¥13.280,00 | ¥13.060,00 | 24,40K |
| 2026-07-06 | ¥13.000,00 | +2,04 % | ¥12.970,00 | ¥13.020,00 | ¥12.820,00 | 16,10K |
| 2026-07-03 | ¥12.740,00 | -0,23 % | ¥12.820,00 | ¥13.020,00 | ¥12.660,00 | 20,60K |
| 2026-07-02 | ¥12.770,00 | +0,16 % | ¥12.840,00 | ¥13.000,00 | ¥12.700,00 | 22,70K |
| 2026-07-01 | ¥12.750,00 | +0,55 % | ¥12.750,00 | ¥12.820,00 | ¥12.650,00 | 25,80K |
| 2026-06-30 | ¥12.680,00 | -2,01 % | ¥12.940,00 | ¥12.950,00 | ¥12.640,00 | 24,70K |
| 2026-06-29 | ¥12.940,00 | +2,94 % | ¥12.630,00 | ¥12.960,00 | ¥12.630,00 | 31,60K |
| 2026-06-26 | ¥12.570,00 | +1,05 % | ¥12.440,00 | ¥12.620,00 | ¥12.420,00 | 16,60K |
| 2026-06-25 | ¥12.440,00 | +0,73 % | ¥12.600,00 | ¥12.600,00 | ¥12.440,00 | 13,50K |
| 2026-06-24 | ¥12.350,00 | -0,96 % | ¥12.470,00 | ¥12.570,00 | ¥12.320,00 | 13,20K |
| 2026-06-23 | ¥12.470,00 | +0,24 % | ¥12.280,00 | ¥12.520,00 | ¥12.200,00 | 23,30K |
| 2026-06-22 | ¥12.440,00 | +0,16 % | ¥12.460,00 | ¥12.470,00 | ¥12.340,00 | 18,70K |
| 2026-06-19 | ¥12.420,00 | -0,72 % | ¥12.600,00 | ¥12.670,00 | ¥12.370,00 | 25,80K |
| 2026-06-18 | ¥12.510,00 | -0,48 % | ¥12.470,00 | ¥12.630,00 | ¥12.380,00 | 29,00K |
| 2026-06-17 | ¥12.570,00 | +3,46 % | ¥12.340,00 | ¥12.650,00 | ¥12.270,00 | 38,80K |
| 2026-06-16 | ¥12.150,00 | -1,30 % | ¥12.210,00 | ¥12.210,00 | ¥11.940,00 | 28,10K |
| 2026-06-15 | ¥12.310,00 | +0,82 % | ¥12.430,00 | ¥12.920,00 | ¥12.270,00 | 44,40K |
| 2026-06-12 | ¥12.210,00 | -0,16 % | ¥12.230,00 | ¥12.410,00 | ¥12.110,00 | 16,50K |
| 2026-06-11 | ¥12.230,00 | -0,89 % | ¥12.340,00 | ¥12.370,00 | ¥12.080,00 | 22,90K |
| 2026-06-10 | ¥12.340,00 | +1,65 % | ¥12.290,00 | ¥12.360,00 | ¥12.130,00 | 29,50K |
| 2026-06-09 | ¥12.140,00 | -1,38 % | ¥12.440,00 | ¥12.480,00 | ¥12.140,00 | 24,20K |
| 2026-06-08 | ¥12.310,00 | +1,74 % | ¥12.070,00 | ¥12.310,00 | ¥12.060,00 | 27,20K |
| 2026-06-05 | ¥12.100,00 | +0,83 % | ¥12.120,00 | ¥12.240,00 | ¥12.050,00 | 17,90K |
| 2026-06-04 | ¥12.000,00 | -1,23 % | ¥12.150,00 | ¥12.150,00 | ¥12.000,00 | 16,60K |
| 2026-06-03 | ¥12.150,00 | +1,33 % | ¥11.990,00 | ¥12.180,00 | ¥11.870,00 | 33,00K |
| 2026-06-02 | ¥11.990,00 | -0,50 % | ¥12.010,00 | ¥12.010,00 | ¥11.800,00 | 34,10K |
| 2026-06-01 | ¥12.050,00 | -5,79 % | ¥12.740,00 | ¥12.740,00 | ¥12.050,00 | 39,40K |
| 2026-05-29 | ¥12.790,00 | -0,85 % | ¥13.000,00 | ¥13.000,00 | ¥12.790,00 | 27,50K |
| 2026-05-28 | ¥12.900,00 | -0,77 % | ¥13.000,00 | ¥13.040,00 | ¥12.870,00 | 17,40K |
| 2026-05-27 | ¥13.000,00 | -0,31 % | ¥13.060,00 | ¥13.140,00 | ¥12.900,00 | 24,70K |
| 2026-05-26 | ¥13.040,00 | +0,46 % | ¥12.970,00 | ¥13.150,00 | ¥12.950,00 | 21,70K |
| 2026-05-25 | ¥12.980,00 | -0,46 % | ¥13.050,00 | ¥13.150,00 | ¥12.940,00 | 32,00K |