Toda Corporation 1860
TSE · Japan · Industriedienstleistungen
¥1.404,00-25,00 (-1,75 %)
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 | ¥1.404,00 | -1,75 % | ¥1.427,00 | ¥1.428,00 | ¥1.404,00 | 685,30K |
| 2026-10-01 | ¥1.429,00 | -0,94 % | ¥1.435,00 | ¥1.445,50 | ¥1.420,00 | 1,04M |
| 2026-09-30 | ¥1.442,50 | +0,66 % | ¥1.442,00 | ¥1.446,00 | ¥1.432,50 | 814,50K |
| 2026-09-29 | ¥1.433,00 | -3,79 % | ¥1.456,00 | ¥1.460,50 | ¥1.432,50 | 653,50K |
| 2026-09-28 | ¥1.489,50 | -0,10 % | ¥1.506,00 | ¥1.506,00 | ¥1.489,50 | 682,90K |
| 2026-09-25 | ¥1.491,00 | -1,16 % | ¥1.510,00 | ¥1.513,50 | ¥1.488,00 | 701,00K |
| 2026-09-24 | ¥1.508,50 | -0,66 % | ¥1.518,50 | ¥1.522,00 | ¥1.500,50 | 668,30K |
| 2026-09-18 | ¥1.518,50 | -0,49 % | ¥1.524,50 | ¥1.537,50 | ¥1.500,50 | 1,07M |
| 2026-09-17 | ¥1.526,00 | +2,11 % | ¥1.515,00 | ¥1.526,00 | ¥1.509,00 | 455,10K |
| 2026-09-16 | ¥1.494,50 | +1,18 % | ¥1.488,50 | ¥1.506,00 | ¥1.480,00 | 402,20K |
| 2026-09-15 | ¥1.477,00 | -0,64 % | ¥1.488,00 | ¥1.490,50 | ¥1.472,50 | 552,90K |
| 2026-09-14 | ¥1.486,50 | +0,99 % | ¥1.486,00 | ¥1.496,50 | ¥1.474,50 | 546,20K |
| 2026-09-11 | ¥1.472,00 | -1,01 % | ¥1.461,50 | ¥1.488,50 | ¥1.458,00 | 849,40K |
| 2026-09-10 | ¥1.487,00 | -2,75 % | ¥1.509,50 | ¥1.521,00 | ¥1.484,00 | 800,50K |
| 2026-09-09 | ¥1.529,00 | +1,02 % | ¥1.508,00 | ¥1.534,50 | ¥1.506,50 | 620,10K |
| 2026-09-08 | ¥1.513,50 | +0,46 % | ¥1.510,00 | ¥1.527,50 | ¥1.498,00 | 938,80K |
| 2026-09-07 | ¥1.506,50 | -0,56 % | ¥1.527,50 | ¥1.530,00 | ¥1.506,50 | 755,40K |
| 2026-09-04 | ¥1.515,00 | -1,75 % | ¥1.528,00 | ¥1.530,00 | ¥1.507,50 | 938,20K |
| 2026-09-03 | ¥1.542,00 | +0,49 % | ¥1.544,00 | ¥1.548,50 | ¥1.530,50 | 690,10K |
| 2026-09-02 | ¥1.534,50 | -2,14 % | ¥1.554,50 | ¥1.563,50 | ¥1.525,50 | 882,20K |
| 2026-09-01 | ¥1.568,00 | +2,25 % | ¥1.533,50 | ¥1.568,50 | ¥1.531,00 | 1,00M |
| 2026-08-31 | ¥1.533,50 | +1,02 % | ¥1.515,00 | ¥1.536,00 | ¥1.510,00 | 1,44M |
| 2026-08-28 | ¥1.518,00 | -0,26 % | ¥1.521,00 | ¥1.521,00 | ¥1.510,00 | 576,30K |
| 2026-08-27 | ¥1.522,00 | +0,13 % | ¥1.525,00 | ¥1.525,50 | ¥1.511,00 | 576,00K |
| 2026-08-26 | ¥1.520,00 | +0,33 % | ¥1.510,00 | ¥1.536,50 | ¥1.509,50 | 820,00K |
| 2026-08-25 | ¥1.515,00 | -0,56 % | ¥1.531,00 | ¥1.537,50 | ¥1.507,50 | 880,00K |
| 2026-08-24 | ¥1.523,50 | +2,04 % | ¥1.494,00 | ¥1.528,00 | ¥1.494,00 | 1,23M |
| 2026-08-21 | ¥1.493,00 | +0,23 % | ¥1.492,50 | ¥1.500,00 | ¥1.479,50 | 865,80K |
| 2026-08-20 | ¥1.489,50 | +1,57 % | ¥1.478,00 | ¥1.491,50 | ¥1.463,00 | 997,90K |
| 2026-08-19 | ¥1.466,50 | -1,91 % | ¥1.490,50 | ¥1.493,50 | ¥1.462,00 | 1,14M |
| 2026-08-18 | ¥1.495,00 | -0,43 % | ¥1.511,50 | ¥1.516,50 | ¥1.495,00 | 980,80K |
| 2026-08-17 | ¥1.501,50 | +0,98 % | ¥1.494,00 | ¥1.512,00 | ¥1.491,00 | 593,70K |
| 2026-08-14 | ¥1.487,00 | -0,10 % | ¥1.482,50 | ¥1.491,50 | ¥1.472,00 | 622,40K |
| 2026-08-13 | ¥1.488,50 | +1,05 % | ¥1.473,00 | ¥1.496,50 | ¥1.470,00 | 1,30M |
| 2026-08-12 | ¥1.473,00 | +0,82 % | ¥1.467,00 | ¥1.475,00 | ¥1.457,00 | 1,04M |
| 2026-08-10 | ¥1.461,00 | -1,91 % | ¥1.496,00 | ¥1.499,50 | ¥1.455,50 | 1,19M |
| 2026-08-07 | ¥1.489,50 | -0,37 % | ¥1.487,00 | ¥1.545,50 | ¥1.478,00 | 1,33M |
| 2026-08-06 | ¥1.495,00 | +0,17 % | ¥1.498,50 | ¥1.511,00 | ¥1.483,50 | 857,90K |
| 2026-08-05 | ¥1.492,50 | +0,74 % | ¥1.492,50 | ¥1.504,00 | ¥1.474,00 | 760,20K |
| 2026-08-04 | ¥1.481,50 | -0,20 % | ¥1.483,50 | ¥1.498,00 | ¥1.478,50 | 817,20K |
| 2026-08-03 | ¥1.484,50 | -0,40 % | ¥1.516,50 | ¥1.516,50 | ¥1.469,00 | 1,47M |
| 2026-07-31 | ¥1.490,50 | +0,20 % | ¥1.490,00 | ¥1.506,50 | ¥1.470,50 | 1,05M |
| 2026-07-30 | ¥1.487,50 | -1,10 % | ¥1.488,50 | ¥1.508,50 | ¥1.484,00 | 1,11M |
| 2026-07-29 | ¥1.504,00 | -1,09 % | ¥1.534,50 | ¥1.534,50 | ¥1.485,50 | 1,28M |
| 2026-07-28 | ¥1.520,50 | -1,52 % | ¥1.531,00 | ¥1.543,00 | ¥1.517,50 | 831,00K |
| 2026-07-27 | ¥1.544,00 | +1,25 % | ¥1.543,00 | ¥1.548,00 | ¥1.522,50 | 722,70K |
| 2026-07-24 | ¥1.525,00 | -1,17 % | ¥1.528,50 | ¥1.539,00 | ¥1.518,50 | 695,00K |
| 2026-07-23 | ¥1.543,00 | +1,28 % | ¥1.528,50 | ¥1.548,50 | ¥1.528,50 | 893,20K |
| 2026-07-22 | ¥1.523,50 | -0,07 % | ¥1.504,00 | ¥1.546,00 | ¥1.500,00 | 1,04M |
| 2026-07-21 | ¥1.524,50 | +1,67 % | ¥1.525,50 | ¥1.537,00 | ¥1.504,50 | 1,20M |
| 2026-07-17 | ¥1.499,50 | -0,86 % | ¥1.501,50 | ¥1.517,00 | ¥1.483,00 | 1,13M |
| 2026-07-16 | ¥1.512,50 | -0,20 % | ¥1.520,00 | ¥1.538,00 | ¥1.509,00 | 832,40K |
| 2026-07-15 | ¥1.515,50 | +0,66 % | ¥1.521,00 | ¥1.531,50 | ¥1.492,50 | 925,00K |
| 2026-07-14 | ¥1.505,50 | -0,50 % | ¥1.526,50 | ¥1.527,50 | ¥1.497,00 | 809,40K |
| 2026-07-13 | ¥1.513,00 | -2,89 % | ¥1.558,00 | ¥1.568,50 | ¥1.505,50 | 1,13M |
| 2026-07-10 | ¥1.558,00 | -1,92 % | ¥1.600,00 | ¥1.607,50 | ¥1.552,00 | 1,13M |
| 2026-07-09 | ¥1.588,50 | -0,53 % | ¥1.604,00 | ¥1.628,50 | ¥1.582,00 | 1,09M |
| 2026-07-08 | ¥1.597,00 | -0,50 % | ¥1.587,00 | ¥1.605,50 | ¥1.577,00 | 814,50K |
| 2026-07-07 | ¥1.605,00 | -1,53 % | ¥1.630,50 | ¥1.645,50 | ¥1.598,00 | 864,00K |
| 2026-07-06 | ¥1.630,00 | +0,87 % | ¥1.627,50 | ¥1.643,00 | ¥1.616,50 | 758,70K |
| 2026-07-03 | ¥1.616,00 | +0,59 % | ¥1.622,00 | ¥1.626,00 | ¥1.595,50 | 694,30K |
| 2026-07-02 | ¥1.606,50 | -0,03 % | ¥1.602,00 | ¥1.626,00 | ¥1.580,50 | 1,21M |
| 2026-07-01 | ¥1.607,00 | -1,32 % | ¥1.657,00 | ¥1.657,00 | ¥1.596,50 | 1,76M |
| 2026-06-30 | ¥1.628,50 | -0,18 % | ¥1.644,00 | ¥1.650,50 | ¥1.619,50 | 1,13M |
| 2026-06-29 | ¥1.631,50 | +0,46 % | ¥1.611,50 | ¥1.633,50 | ¥1.607,00 | 953,50K |
| 2026-06-26 | ¥1.624,00 | +0,90 % | ¥1.616,00 | ¥1.632,00 | ¥1.608,50 | 846,70K |
| 2026-06-25 | ¥1.609,50 | +0,63 % | ¥1.629,50 | ¥1.629,50 | ¥1.609,50 | 803,10K |
| 2026-06-24 | ¥1.599,50 | +0,72 % | ¥1.590,00 | ¥1.609,00 | ¥1.582,00 | 911,60K |
| 2026-06-23 | ¥1.588,00 | -1,85 % | ¥1.620,50 | ¥1.632,00 | ¥1.582,00 | 1,16M |
| 2026-06-22 | ¥1.618,00 | -0,95 % | ¥1.602,50 | ¥1.626,50 | ¥1.581,50 | 1,17M |
| 2026-06-19 | ¥1.633,50 | +0,12 % | ¥1.625,50 | ¥1.639,50 | ¥1.615,00 | 1,18M |
| 2026-06-18 | ¥1.631,50 | +1,62 % | ¥1.605,50 | ¥1.640,50 | ¥1.605,50 | 639,30K |
| 2026-06-17 | ¥1.605,50 | +1,49 % | ¥1.610,00 | ¥1.624,00 | ¥1.585,50 | 594,10K |
| 2026-06-16 | ¥1.582,00 | -1,40 % | ¥1.597,00 | ¥1.597,00 | ¥1.565,00 | 1,04M |
| 2026-06-15 | ¥1.604,50 | +4,87 % | ¥1.562,00 | ¥1.604,50 | ¥1.562,00 | 1,34M |
| 2026-06-12 | ¥1.530,00 | +0,39 % | ¥1.536,50 | ¥1.553,50 | ¥1.528,00 | 802,30K |
| 2026-06-11 | ¥1.524,00 | -0,97 % | ¥1.539,50 | ¥1.548,50 | ¥1.510,00 | 677,50K |
| 2026-06-10 | ¥1.539,00 | +0,79 % | ¥1.525,00 | ¥1.539,50 | ¥1.520,00 | 678,40K |
| 2026-06-09 | ¥1.527,00 | +0,36 % | ¥1.529,00 | ¥1.547,00 | ¥1.512,00 | 588,60K |
| 2026-06-08 | ¥1.521,50 | -0,10 % | ¥1.508,50 | ¥1.524,00 | ¥1.482,50 | 855,10K |
| 2026-06-05 | ¥1.523,00 | -1,01 % | ¥1.525,00 | ¥1.546,50 | ¥1.510,00 | 884,70K |
| 2026-06-04 | ¥1.538,50 | -1,85 % | ¥1.562,50 | ¥1.563,50 | ¥1.529,00 | 754,70K |
| 2026-06-03 | ¥1.567,50 | -1,14 % | ¥1.585,00 | ¥1.590,00 | ¥1.559,50 | 984,20K |
| 2026-06-02 | ¥1.585,50 | -0,75 % | ¥1.609,00 | ¥1.610,00 | ¥1.529,00 | 1,43M |
| 2026-06-01 | ¥1.597,50 | +2,63 % | ¥1.550,00 | ¥1.600,50 | ¥1.542,00 | 1,45M |
| 2026-05-29 | ¥1.556,50 | +2,33 % | ¥1.534,50 | ¥1.557,00 | ¥1.509,50 | 1,40M |
| 2026-05-28 | ¥1.521,00 | +3,19 % | ¥1.503,00 | ¥1.546,50 | ¥1.491,00 | 1,37M |
| 2026-05-27 | ¥1.474,00 | -0,03 % | ¥1.482,00 | ¥1.492,50 | ¥1.460,50 | 782,40K |
| 2026-05-26 | ¥1.474,50 | +1,41 % | ¥1.450,00 | ¥1.485,50 | ¥1.439,00 | 969,70K |
| 2026-05-25 | ¥1.454,00 | +0,38 % | ¥1.455,00 | ¥1.490,00 | ¥1.446,00 | 970,60K |