TOA ROAD Corporation 1882
TSE · Japan · Industriedienstleistungen
¥1.557,00-31,00 (-1,95 %)
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 | ¥1.557,00 | -1,95 % | ¥1.583,00 | ¥1.588,00 | ¥1.557,00 | 314,40K |
| 2026-10-01 | ¥1.588,00 | +0,63 % | ¥1.568,00 | ¥1.595,00 | ¥1.566,00 | 312,70K |
| 2026-09-30 | ¥1.578,00 | +1,41 % | ¥1.557,00 | ¥1.581,00 | ¥1.546,00 | 419,10K |
| 2026-09-29 | ¥1.556,00 | -3,71 % | ¥1.573,00 | ¥1.574,00 | ¥1.551,00 |
| 746,90K |
| 2026-09-28 | ¥1.616,00 | -0,25 % | ¥1.634,00 | ¥1.638,00 | ¥1.616,00 | 681,10K |
| 2026-09-25 | ¥1.620,00 | +0,25 % | ¥1.623,00 | ¥1.626,00 | ¥1.616,00 | 380,50K |
| 2026-09-24 | ¥1.616,00 | +0,37 % | ¥1.613,00 | ¥1.620,00 | ¥1.605,00 | 357,90K |
| 2026-09-18 | ¥1.610,00 | -0,62 % | ¥1.622,00 | ¥1.622,00 | ¥1.608,00 | 335,40K |
| 2026-09-17 | ¥1.620,00 | +1,12 % | ¥1.609,00 | ¥1.620,00 | ¥1.607,00 | 270,10K |
| 2026-09-16 | ¥1.602,00 | +0,25 % | ¥1.600,00 | ¥1.612,00 | ¥1.599,00 | 246,60K |
| 2026-09-15 | ¥1.598,00 | -0,50 % | ¥1.608,00 | ¥1.611,00 | ¥1.598,00 | 218,50K |
| 2026-09-14 | ¥1.606,00 | +1,32 % | ¥1.587,00 | ¥1.606,00 | ¥1.587,00 | 300,90K |
| 2026-09-11 | ¥1.585,00 | -0,44 % | ¥1.570,00 | ¥1.593,00 | ¥1.565,00 | 421,70K |
| 2026-09-10 | ¥1.592,00 | -0,81 % | ¥1.597,00 | ¥1.601,00 | ¥1.585,00 | 423,00K |
| 2026-09-09 | ¥1.605,00 | -0,43 % | ¥1.610,00 | ¥1.613,00 | ¥1.596,00 | 347,30K |
| 2026-09-08 | ¥1.612,00 | -0,12 % | ¥1.613,00 | ¥1.620,00 | ¥1.606,00 | 206,30K |
| 2026-09-07 | ¥1.614,00 | +0,31 % | ¥1.612,00 | ¥1.619,00 | ¥1.604,00 | 332,80K |
| 2026-09-04 | ¥1.609,00 | -0,06 % | ¥1.610,00 | ¥1.612,00 | ¥1.596,00 | 359,40K |
| 2026-09-03 | ¥1.610,00 | +0,56 % | ¥1.605,00 | ¥1.617,00 | ¥1.598,00 | 414,20K |
| 2026-09-02 | ¥1.601,00 | -1,66 % | ¥1.620,00 | ¥1.626,00 | ¥1.601,00 | 626,90K |
| 2026-09-01 | ¥1.628,00 | +0,18 % | ¥1.623,00 | ¥1.634,00 | ¥1.617,00 | 529,60K |
| 2026-08-31 | ¥1.625,00 | -0,18 % | ¥1.625,00 | ¥1.630,00 | ¥1.615,00 | 382,30K |
| 2026-08-28 | ¥1.628,00 | -0,18 % | ¥1.632,00 | ¥1.634,00 | ¥1.621,00 | 319,80K |
| 2026-08-27 | ¥1.631,00 | +0,06 % | ¥1.635,00 | ¥1.640,00 | ¥1.622,00 | 444,10K |
| 2026-08-26 | ¥1.630,00 | +0,62 % | ¥1.622,00 | ¥1.637,00 | ¥1.621,00 | 307,40K |
| 2026-08-25 | ¥1.620,00 | -0,43 % | ¥1.637,00 | ¥1.640,00 | ¥1.619,00 | 376,80K |
| 2026-08-24 | ¥1.627,00 | +0,49 % | ¥1.621,00 | ¥1.632,00 | ¥1.618,00 | 431,80K |
| 2026-08-21 | ¥1.619,00 | -0,06 % | ¥1.615,00 | ¥1.622,00 | ¥1.611,00 | 321,40K |
| 2026-08-20 | ¥1.620,00 | +1,50 % | ¥1.604,00 | ¥1.621,00 | ¥1.601,00 | 266,50K |
| 2026-08-19 | ¥1.596,00 | -1,24 % | ¥1.616,00 | ¥1.616,00 | ¥1.589,00 | 564,40K |
| 2026-08-18 | ¥1.616,00 | -0,25 % | ¥1.620,00 | ¥1.624,00 | ¥1.611,00 | 298,30K |
| 2026-08-17 | ¥1.620,00 | -0,06 % | ¥1.630,00 | ¥1.635,00 | ¥1.618,00 | 331,00K |
| 2026-08-14 | ¥1.621,00 | +0,12 % | ¥1.609,00 | ¥1.623,00 | ¥1.607,00 | 326,00K |
| 2026-08-13 | ¥1.619,00 | +1,44 % | ¥1.599,00 | ¥1.619,00 | ¥1.598,00 | 324,70K |
| 2026-08-12 | ¥1.596,00 | 0,00 % | ¥1.597,00 | ¥1.605,00 | ¥1.591,00 | 263,20K |
| 2026-08-10 | ¥1.596,00 | +0,50 % | ¥1.587,00 | ¥1.607,00 | ¥1.582,00 | 272,50K |
| 2026-08-07 | ¥1.588,00 | -0,06 % | ¥1.585,00 | ¥1.600,00 | ¥1.584,00 | 322,40K |
| 2026-08-06 | ¥1.589,00 | -0,44 % | ¥1.601,00 | ¥1.606,00 | ¥1.579,00 | 437,50K |
| 2026-08-05 | ¥1.596,00 | -0,56 % | ¥1.603,00 | ¥1.612,00 | ¥1.590,00 | 313,60K |
| 2026-08-04 | ¥1.605,00 | 0,00 % | ¥1.598,00 | ¥1.618,00 | ¥1.594,00 | 353,60K |
| 2026-08-03 | ¥1.605,00 | -1,29 % | ¥1.625,00 | ¥1.626,00 | ¥1.571,00 | 570,60K |
| 2026-07-31 | ¥1.626,00 | -0,91 % | ¥1.640,00 | ¥1.640,00 | ¥1.617,00 | 300,50K |
| 2026-07-30 | ¥1.641,00 | +0,18 % | ¥1.634,00 | ¥1.643,00 | ¥1.631,00 | 291,90K |
| 2026-07-29 | ¥1.638,00 | +0,24 % | ¥1.647,00 | ¥1.654,00 | ¥1.622,00 | 474,90K |
| 2026-07-28 | ¥1.634,00 | -0,06 % | ¥1.635,00 | ¥1.638,00 | ¥1.618,00 | 260,20K |
| 2026-07-27 | ¥1.635,00 | +1,93 % | ¥1.611,00 | ¥1.635,00 | ¥1.610,00 | 339,60K |
| 2026-07-24 | ¥1.604,00 | 0,00 % | ¥1.596,00 | ¥1.608,00 | ¥1.591,00 | 239,40K |
| 2026-07-23 | ¥1.604,00 | -0,31 % | ¥1.602,00 | ¥1.610,00 | ¥1.599,00 | 308,70K |
| 2026-07-22 | ¥1.609,00 | -0,25 % | ¥1.607,00 | ¥1.617,00 | ¥1.601,00 | 232,30K |
| 2026-07-21 | ¥1.613,00 | +0,88 % | ¥1.602,00 | ¥1.620,00 | ¥1.602,00 | 346,20K |
| 2026-07-17 | ¥1.599,00 | -0,31 % | ¥1.610,00 | ¥1.615,00 | ¥1.590,00 | 414,70K |
| 2026-07-16 | ¥1.604,00 | +0,56 % | ¥1.595,00 | ¥1.621,00 | ¥1.590,00 | 279,40K |
| 2026-07-15 | ¥1.595,00 | +1,33 % | ¥1.582,00 | ¥1.595,00 | ¥1.579,00 | 235,20K |
| 2026-07-14 | ¥1.574,00 | +0,45 % | ¥1.578,00 | ¥1.586,00 | ¥1.571,00 | 193,20K |
| 2026-07-13 | ¥1.567,00 | -1,20 % | ¥1.590,00 | ¥1.596,00 | ¥1.560,00 | 345,40K |
| 2026-07-10 | ¥1.586,00 | +0,19 % | ¥1.578,00 | ¥1.595,00 | ¥1.577,00 | 341,70K |
| 2026-07-09 | ¥1.583,00 | -0,19 % | ¥1.586,00 | ¥1.590,00 | ¥1.576,00 | 297,30K |
| 2026-07-08 | ¥1.586,00 | +0,06 % | ¥1.587,00 | ¥1.598,00 | ¥1.575,00 | 269,00K |
| 2026-07-07 | ¥1.585,00 | +0,83 % | ¥1.586,00 | ¥1.599,00 | ¥1.579,00 | 455,30K |
| 2026-07-06 | ¥1.572,00 | +1,09 % | ¥1.572,00 | ¥1.583,00 | ¥1.565,00 | 271,40K |
| 2026-07-03 | ¥1.555,00 | +0,26 % | ¥1.565,00 | ¥1.574,00 | ¥1.554,00 | 360,20K |
| 2026-07-02 | ¥1.551,00 | +0,98 % | ¥1.546,00 | ¥1.562,00 | ¥1.542,00 | 339,00K |
| 2026-07-01 | ¥1.536,00 | -0,58 % | ¥1.544,00 | ¥1.548,00 | ¥1.535,00 | 189,60K |
| 2026-06-30 | ¥1.545,00 | -0,45 % | ¥1.561,00 | ¥1.562,00 | ¥1.536,00 | 224,70K |
| 2026-06-29 | ¥1.552,00 | +1,57 % | ¥1.536,00 | ¥1.558,00 | ¥1.536,00 | 268,60K |
| 2026-06-26 | ¥1.528,00 | +0,86 % | ¥1.520,00 | ¥1.535,00 | ¥1.516,00 | 219,10K |
| 2026-06-25 | ¥1.515,00 | -0,20 % | ¥1.527,00 | ¥1.527,00 | ¥1.511,00 | 212,60K |
| 2026-06-24 | ¥1.518,00 | +0,46 % | ¥1.514,00 | ¥1.523,00 | ¥1.513,00 | 161,60K |
| 2026-06-23 | ¥1.511,00 | -1,11 % | ¥1.522,00 | ¥1.531,00 | ¥1.511,00 | 190,90K |
| 2026-06-22 | ¥1.528,00 | +0,79 % | ¥1.520,00 | ¥1.529,00 | ¥1.510,00 | 212,80K |
| 2026-06-19 | ¥1.516,00 | -0,72 % | ¥1.527,00 | ¥1.540,00 | ¥1.515,00 | 272,50K |
| 2026-06-18 | ¥1.527,00 | +0,59 % | ¥1.524,00 | ¥1.547,00 | ¥1.523,00 | 214,90K |
| 2026-06-17 | ¥1.518,00 | -0,46 % | ¥1.537,00 | ¥1.544,00 | ¥1.517,00 | 232,20K |
| 2026-06-16 | ¥1.525,00 | -0,72 % | ¥1.530,00 | ¥1.531,00 | ¥1.516,00 | 230,30K |
| 2026-06-15 | ¥1.536,00 | +1,59 % | ¥1.520,00 | ¥1.544,00 | ¥1.520,00 | 259,30K |
| 2026-06-12 | ¥1.512,00 | +0,67 % | ¥1.505,00 | ¥1.519,00 | ¥1.503,00 | 229,20K |
| 2026-06-11 | ¥1.502,00 | -0,66 % | ¥1.500,00 | ¥1.512,00 | ¥1.490,00 | 264,90K |
| 2026-06-10 | ¥1.512,00 | +1,14 % | ¥1.504,00 | ¥1.519,00 | ¥1.499,00 | 237,60K |
| 2026-06-09 | ¥1.495,00 | -0,33 % | ¥1.500,00 | ¥1.514,00 | ¥1.493,00 | 248,50K |
| 2026-06-08 | ¥1.500,00 | -0,66 % | ¥1.500,00 | ¥1.508,00 | ¥1.486,00 | 287,70K |
| 2026-06-05 | ¥1.510,00 | +1,82 % | ¥1.498,00 | ¥1.522,00 | ¥1.491,00 | 201,40K |
| 2026-06-04 | ¥1.483,00 | -0,20 % | ¥1.482,00 | ¥1.495,00 | ¥1.478,00 | 264,80K |
| 2026-06-03 | ¥1.486,00 | -0,20 % | ¥1.483,00 | ¥1.496,00 | ¥1.475,00 | 316,60K |
| 2026-06-02 | ¥1.489,00 | -1,26 % | ¥1.506,00 | ¥1.506,00 | ¥1.468,00 | 598,60K |
| 2026-06-01 | ¥1.508,00 | -0,46 % | ¥1.521,00 | ¥1.524,00 | ¥1.506,00 | 275,40K |
| 2026-05-29 | ¥1.515,00 | -0,13 % | ¥1.519,00 | ¥1.529,00 | ¥1.512,00 | 214,30K |
| 2026-05-28 | ¥1.517,00 | +0,33 % | ¥1.519,00 | ¥1.528,00 | ¥1.507,00 | 198,90K |
| 2026-05-27 | ¥1.512,00 | -0,59 % | ¥1.521,00 | ¥1.532,00 | ¥1.512,00 | 198,50K |
| 2026-05-26 | ¥1.521,00 | +0,07 % | ¥1.519,00 | ¥1.539,00 | ¥1.507,00 | 225,10K |
| 2026-05-25 | ¥1.520,00 | +0,26 % | ¥1.515,00 | ¥1.527,00 | ¥1.511,00 | 217,50K |