Toa Corporation (Construction) 1885
TSE · Japan · Industriedienstleistungen
¥2.085,00-38,00 (-1,79 %)
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 | ¥2.085,00 | -1,79 % | ¥2.134,00 | ¥2.147,00 | ¥2.085,00 | 308,70K |
| 2026-10-01 | ¥2.123,00 | +0,52 % | ¥2.148,00 | ¥2.153,00 | ¥2.090,00 | 393,50K |
| 2026-09-30 | ¥2.112,00 | +1,29 % | ¥2.109,00 | ¥2.125,00 | ¥2.092,00 | 349,00K |
| 2026-09-29 | ¥2.085,00 | -3,47 % | ¥2.110,00 | ¥2.133,00 | ¥2.076,00 | 369,70K |
| 2026-09-28 | ¥2.160,00 | +0,09 % | ¥2.180,00 | ¥2.192,00 | ¥2.155,00 | 364,40K |
| 2026-09-25 | ¥2.158,00 | -0,09 % | ¥2.150,00 | ¥2.171,00 | ¥2.135,00 | 340,70K |
| 2026-09-24 | ¥2.160,00 | -1,32 % | ¥2.212,00 | ¥2.215,00 | ¥2.160,00 | 463,00K |
| 2026-09-18 | ¥2.189,00 | -0,73 % | ¥2.210,00 | ¥2.222,00 | ¥2.173,00 | 474,60K |
| 2026-09-17 | ¥2.205,00 | +1,61 % | ¥2.174,00 | ¥2.205,00 | ¥2.174,00 | 366,50K |
| 2026-09-16 | ¥2.170,00 | +1,40 % | ¥2.160,00 | ¥2.195,00 | ¥2.155,00 | 283,80K |
| 2026-09-15 | ¥2.140,00 | +1,13 % | ¥2.102,00 | ¥2.142,00 | ¥2.092,00 | 365,20K |
| 2026-09-14 | ¥2.116,00 | +2,37 % | ¥2.061,00 | ¥2.130,00 | ¥2.057,00 | 437,60K |
| 2026-09-11 | ¥2.067,00 | -0,72 % | ¥2.011,00 | ¥2.083,00 | ¥2.006,00 | 497,80K |
| 2026-09-10 | ¥2.082,00 | -2,71 % | ¥2.099,00 | ¥2.124,00 | ¥2.055,00 | 418,40K |
| 2026-09-09 | ¥2.140,00 | +1,71 % | ¥2.100,00 | ¥2.147,00 | ¥2.095,00 | 394,60K |
| 2026-09-08 | ¥2.104,00 | -1,59 % | ¥2.138,00 | ¥2.158,00 | ¥2.101,00 | 317,30K |
| 2026-09-07 | ¥2.138,00 | +2,44 % | ¥2.156,00 | ¥2.169,00 | ¥2.111,00 | 527,90K |
| 2026-09-04 | ¥2.087,00 | -0,76 % | ¥2.115,00 | ¥2.116,00 | ¥2.048,00 | 507,80K |
| 2026-09-03 | ¥2.103,00 | +0,77 % | ¥2.097,00 | ¥2.114,00 | ¥2.078,00 | 336,70K |
| 2026-09-02 | ¥2.087,00 | -3,20 % | ¥2.123,00 | ¥2.140,00 | ¥2.062,00 | 526,40K |
| 2026-09-01 | ¥2.156,00 | +1,79 % | ¥2.116,00 | ¥2.156,00 | ¥2.111,00 | 514,20K |
| 2026-08-31 | ¥2.118,00 | -0,75 % | ¥2.122,00 | ¥2.141,00 | ¥2.100,00 | 545,10K |
| 2026-08-28 | ¥2.134,00 | -0,42 % | ¥2.120,00 | ¥2.147,00 | ¥2.110,00 | 681,40K |
| 2026-08-27 | ¥2.143,00 | +1,81 % | ¥2.108,00 | ¥2.145,00 | ¥2.101,00 | 412,70K |
| 2026-08-26 | ¥2.105,00 | +1,15 % | ¥2.095,00 | ¥2.113,00 | ¥2.081,00 | 363,00K |
| 2026-08-25 | ¥2.081,00 | -0,53 % | ¥2.094,00 | ¥2.107,00 | ¥2.055,00 | 346,60K |
| 2026-08-24 | ¥2.092,00 | +1,80 % | ¥2.036,00 | ¥2.099,00 | ¥2.020,00 | 460,90K |
| 2026-08-21 | ¥2.055,00 | +0,05 % | ¥2.015,00 | ¥2.055,00 | ¥2.012,00 | 296,20K |
| 2026-08-20 | ¥2.054,00 | +3,27 % | ¥2.016,00 | ¥2.060,00 | ¥2.012,00 | 416,00K |
| 2026-08-19 | ¥1.989,00 | -5,15 % | ¥2.085,00 | ¥2.090,00 | ¥1.978,00 | 683,00K |
| 2026-08-18 | ¥2.097,00 | -0,62 % | ¥2.105,00 | ¥2.148,00 | ¥2.081,00 | 389,50K |
| 2026-08-17 | ¥2.110,00 | +1,30 % | ¥2.150,00 | ¥2.245,00 | ¥2.102,00 | 677,00K |
| 2026-08-14 | ¥2.083,00 | +1,31 % | ¥2.057,00 | ¥2.097,00 | ¥2.031,00 | 476,40K |
| 2026-08-13 | ¥2.056,00 | +1,33 % | ¥2.049,00 | ¥2.061,00 | ¥2.027,00 | 306,10K |
| 2026-08-12 | ¥2.029,00 | +1,15 % | ¥2.046,00 | ¥2.052,00 | ¥2.006,00 | 415,50K |
| 2026-08-10 | ¥2.006,00 | -0,30 % | ¥2.015,00 | ¥2.034,00 | ¥1.995,00 | 406,20K |
| 2026-08-07 | ¥2.012,00 | -2,61 % | ¥2.050,00 | ¥2.080,00 | ¥2.000,00 | 526,80K |
| 2026-08-06 | ¥2.066,00 | -3,05 % | ¥2.130,00 | ¥2.175,00 | ¥2.014,00 | 751,80K |
| 2026-08-05 | ¥2.131,00 | +3,60 % | ¥2.070,00 | ¥2.163,00 | ¥2.068,00 | 666,90K |
| 2026-08-04 | ¥2.057,00 | +1,58 % | ¥2.014,00 | ¥2.075,00 | ¥2.014,00 | 392,90K |
| 2026-08-03 | ¥2.025,00 | -0,54 % | ¥2.020,00 | ¥2.037,00 | ¥1.968,00 | 352,80K |
| 2026-07-31 | ¥2.036,00 | +0,54 % | ¥2.035,00 | ¥2.059,00 | ¥2.002,00 | 419,20K |
| 2026-07-30 | ¥2.025,00 | +1,76 % | ¥1.977,00 | ¥2.036,00 | ¥1.952,00 | 408,40K |
| 2026-07-29 | ¥1.990,00 | -2,88 % | ¥2.050,00 | ¥2.067,00 | ¥1.962,00 | 633,00K |
| 2026-07-28 | ¥2.049,00 | -1,87 % | ¥2.086,00 | ¥2.086,00 | ¥2.030,00 | 339,90K |
| 2026-07-27 | ¥2.088,00 | +2,45 % | ¥2.095,00 | ¥2.096,00 | ¥2.040,00 | 302,80K |
| 2026-07-24 | ¥2.038,00 | -0,92 % | ¥2.045,00 | ¥2.057,00 | ¥2.022,00 | 239,50K |
| 2026-07-23 | ¥2.057,00 | +0,93 % | ¥2.056,00 | ¥2.066,00 | ¥2.037,00 | 233,40K |
| 2026-07-22 | ¥2.038,00 | +0,59 % | ¥2.030,00 | ¥2.064,00 | ¥2.022,00 | 324,90K |
| 2026-07-21 | ¥2.026,00 | +2,07 % | ¥1.992,00 | ¥2.032,00 | ¥1.975,00 | 423,20K |
| 2026-07-17 | ¥1.985,00 | -2,46 % | ¥2.015,00 | ¥2.033,00 | ¥1.931,00 | 552,90K |
| 2026-07-16 | ¥2.035,00 | -2,07 % | ¥2.060,00 | ¥2.096,00 | ¥2.025,00 | 236,50K |
| 2026-07-15 | ¥2.078,00 | +2,01 % | ¥2.063,00 | ¥2.122,00 | ¥2.044,00 | 321,50K |
| 2026-07-14 | ¥2.037,00 | +1,49 % | ¥2.021,00 | ¥2.048,00 | ¥1.994,00 | 375,30K |
| 2026-07-13 | ¥2.007,00 | -1,86 % | ¥2.047,00 | ¥2.063,00 | ¥1.995,00 | 323,20K |
| 2026-07-10 | ¥2.045,00 | -0,10 % | ¥2.066,00 | ¥2.076,00 | ¥2.041,00 | 260,30K |
| 2026-07-09 | ¥2.047,00 | -0,82 % | ¥2.060,00 | ¥2.070,00 | ¥2.037,00 | 255,00K |
| 2026-07-08 | ¥2.064,00 | -3,10 % | ¥2.089,00 | ¥2.108,00 | ¥2.063,00 | 331,50K |
| 2026-07-07 | ¥2.130,00 | -1,30 % | ¥2.170,00 | ¥2.225,00 | ¥2.130,00 | 549,50K |
| 2026-07-06 | ¥2.158,00 | +3,55 % | ¥2.100,00 | ¥2.181,00 | ¥2.100,00 | 477,90K |
| 2026-07-03 | ¥2.084,00 | +1,36 % | ¥2.080,00 | ¥2.098,00 | ¥2.043,00 | 260,10K |
| 2026-07-02 | ¥2.056,00 | +0,54 % | ¥2.054,00 | ¥2.097,00 | ¥2.037,00 | 412,20K |
| 2026-07-01 | ¥2.045,00 | -1,26 % | ¥2.075,00 | ¥2.093,00 | ¥2.035,00 | 349,60K |
| 2026-06-30 | ¥2.071,00 | -0,67 % | ¥2.119,00 | ¥2.134,00 | ¥2.060,00 | 591,10K |
| 2026-06-29 | ¥2.085,00 | +0,63 % | ¥2.099,00 | ¥2.125,00 | ¥2.047,00 | 513,60K |
| 2026-06-26 | ¥2.072,00 | +1,42 % | ¥2.021,00 | ¥2.091,00 | ¥2.008,00 | 584,50K |
| 2026-06-25 | ¥2.043,00 | -3,40 % | ¥2.165,00 | ¥2.180,00 | ¥2.043,00 | 562,20K |
| 2026-06-24 | ¥2.115,00 | +0,28 % | ¥2.114,00 | ¥2.134,00 | ¥2.082,00 | 426,60K |
| 2026-06-23 | ¥2.109,00 | -4,53 % | ¥2.217,00 | ¥2.230,00 | ¥2.103,00 | 400,30K |
| 2026-06-22 | ¥2.209,00 | -0,36 % | ¥2.201,00 | ¥2.218,00 | ¥2.171,00 | 406,10K |
| 2026-06-19 | ¥2.217,00 | -1,60 % | ¥2.240,00 | ¥2.262,00 | ¥2.186,00 | 734,10K |
| 2026-06-18 | ¥2.253,00 | -0,88 % | ¥2.282,00 | ¥2.307,00 | ¥2.236,00 | 451,70K |
| 2026-06-17 | ¥2.273,00 | +0,13 % | ¥2.300,00 | ¥2.339,00 | ¥2.273,00 | 331,30K |
| 2026-06-16 | ¥2.270,00 | -3,57 % | ¥2.335,00 | ¥2.341,00 | ¥2.265,00 | 590,60K |
| 2026-06-15 | ¥2.354,00 | +11,51 % | ¥2.161,00 | ¥2.363,00 | ¥2.159,00 | 1,16M |
| 2026-06-12 | ¥2.111,00 | +1,44 % | ¥2.092,00 | ¥2.141,00 | ¥2.080,00 | 826,00K |
| 2026-06-11 | ¥2.081,00 | -2,25 % | ¥2.045,00 | ¥2.088,00 | ¥2.008,00 | 607,60K |
| 2026-06-10 | ¥2.129,00 | -1,71 % | ¥2.089,00 | ¥2.140,00 | ¥2.072,00 | 435,90K |
| 2026-06-09 | ¥2.166,00 | +1,69 % | ¥2.154,00 | ¥2.184,00 | ¥2.131,00 | 519,50K |
| 2026-06-08 | ¥2.130,00 | -3,09 % | ¥2.100,00 | ¥2.144,00 | ¥2.091,00 | 594,30K |
| 2026-06-05 | ¥2.198,00 | +1,85 % | ¥2.158,00 | ¥2.210,00 | ¥2.148,00 | 416,50K |
| 2026-06-04 | ¥2.158,00 | -1,10 % | ¥2.141,00 | ¥2.192,00 | ¥2.140,00 | 338,10K |
| 2026-06-03 | ¥2.182,00 | -0,05 % | ¥2.200,00 | ¥2.208,00 | ¥2.140,00 | 491,00K |
| 2026-06-02 | ¥2.183,00 | -2,46 % | ¥2.215,00 | ¥2.233,00 | ¥2.147,00 | 630,10K |
| 2026-06-01 | ¥2.238,00 | -4,52 % | ¥2.302,00 | ¥2.327,00 | ¥2.237,00 | 555,30K |
| 2026-05-29 | ¥2.344,00 | +1,21 % | ¥2.316,00 | ¥2.388,00 | ¥2.286,00 | 654,50K |
| 2026-05-28 | ¥2.316,00 | -2,36 % | ¥2.351,00 | ¥2.375,00 | ¥2.281,00 | 554,10K |
| 2026-05-27 | ¥2.372,00 | -7,27 % | ¥2.523,00 | ¥2.532,00 | ¥2.368,00 | 664,80K |
| 2026-05-26 | ¥2.558,00 | +3,98 % | ¥2.461,00 | ¥2.614,00 | ¥2.430,00 | 715,10K |
| 2026-05-25 | ¥2.460,00 | +1,57 % | ¥2.445,00 | ¥2.514,00 | ¥2.441,00 | 347,10K |