Tomoe Corporation 1921
TSE · Japan · Industriedienstleistungen
¥1.986,00+63,00 (+3,28 %)
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 | ¥1.986,00 | +3,28 % | ¥1.904,00 | ¥1.986,00 | ¥1.904,00 | 2,40K |
| 2026-10-01 | ¥1.923,00 | -1,08 % | ¥1.944,00 | ¥1.954,00 | ¥1.906,00 | 3,80K |
| 2026-09-30 | ¥1.944,00 | +2,15 % | ¥1.903,00 | ¥1.944,00 | ¥1.903,00 | 1,90K |
| 2026-09-29 | ¥1.903,00 | -6,90 % | ¥2.022,00 | ¥2.023,00 | ¥1.903,00 | 13,20K |
| 2026-09-28 | ¥2.044,00 | +2,71 % | ¥1.975,00 | ¥2.049,00 | ¥1.975,00 | 18,10K |
| 2026-09-25 | ¥1.990,00 | -2,26 % | ¥2.026,00 | ¥2.077,00 | ¥1.966,00 | 32,30K |
| 2026-09-24 | ¥2.036,00 | +1,60 % | ¥2.054,00 | ¥2.092,00 | ¥2.003,00 | 17,50K |
| 2026-09-18 | ¥2.004,00 | +0,40 % | ¥1.996,00 | ¥2.043,00 | ¥1.957,00 | 22,90K |
| 2026-09-17 | ¥1.996,00 | +2,41 % | ¥1.949,00 | ¥1.999,00 | ¥1.930,00 | 22,30K |
| 2026-09-16 | ¥1.949,00 | +2,42 % | ¥1.917,00 | ¥1.949,00 | ¥1.888,00 | 11,50K |
| 2026-09-15 | ¥1.903,00 | -0,73 % | ¥1.917,00 | ¥1.923,00 | ¥1.884,00 | 5,40K |
| 2026-09-14 | ¥1.917,00 | +1,91 % | ¥1.881,00 | ¥1.917,00 | ¥1.872,00 | 11,00K |
| 2026-09-11 | ¥1.881,00 | -0,32 % | ¥1.848,00 | ¥1.899,00 | ¥1.844,00 | 8,30K |
| 2026-09-10 | ¥1.887,00 | 0,00 % | ¥1.876,00 | ¥1.887,00 | ¥1.838,00 | 2,20K |
| 2026-09-09 | ¥1.887,00 | +4,08 % | ¥1.818,00 | ¥1.887,00 | ¥1.818,00 | 7,90K |
| 2026-09-08 | ¥1.813,00 | -2,32 % | ¥1.856,00 | ¥1.872,00 | ¥1.813,00 | 20,40K |
| 2026-09-07 | ¥1.856,00 | -4,72 % | ¥1.917,00 | ¥1.917,00 | ¥1.803,00 | 38,70K |
| 2026-09-04 | ¥1.948,00 | +0,52 % | ¥1.920,00 | ¥1.948,00 | ¥1.903,00 | 10,70K |
| 2026-09-03 | ¥1.938,00 | -0,36 % | ¥1.935,00 | ¥1.966,00 | ¥1.927,00 | 5,30K |
| 2026-09-02 | ¥1.945,00 | -2,02 % | ¥1.985,00 | ¥1.985,00 | ¥1.930,00 | 11,50K |
| 2026-09-01 | ¥1.985,00 | -0,10 % | ¥1.964,00 | ¥2.008,00 | ¥1.964,00 | 10,00K |
| 2026-08-31 | ¥1.987,00 | +1,90 % | ¥1.928,00 | ¥1.987,00 | ¥1.928,00 | 6,60K |
| 2026-08-28 | ¥1.950,00 | 0,00 % | ¥1.962,00 | ¥1.962,00 | ¥1.923,00 | 5,40K |
| 2026-08-27 | ¥1.950,00 | +1,35 % | ¥1.895,00 | ¥1.962,00 | ¥1.895,00 | 4,10K |
| 2026-08-26 | ¥1.924,00 | +0,16 % | ¥1.921,00 | ¥1.942,00 | ¥1.916,00 | 6,10K |
| 2026-08-25 | ¥1.921,00 | -0,57 % | ¥1.943,00 | ¥1.945,00 | ¥1.874,00 | 37,70K |
| 2026-08-24 | ¥1.932,00 | +2,11 % | ¥1.883,00 | ¥1.961,00 | ¥1.874,00 | 28,40K |
| 2026-08-21 | ¥1.892,00 | +0,96 % | ¥1.864,00 | ¥1.892,00 | ¥1.859,00 | 6,40K |
| 2026-08-20 | ¥1.874,00 | +1,41 % | ¥1.848,00 | ¥1.888,00 | ¥1.847,00 | 8,70K |
| 2026-08-19 | ¥1.848,00 | -1,18 % | ¥1.870,00 | ¥1.885,00 | ¥1.819,00 | 17,90K |
| 2026-08-18 | ¥1.870,00 | +1,91 % | ¥1.829,00 | ¥1.898,00 | ¥1.783,00 | 21,00K |
| 2026-08-17 | ¥1.835,00 | -4,28 % | ¥1.937,00 | ¥1.946,00 | ¥1.823,00 | 27,60K |
| 2026-08-14 | ¥1.917,00 | +2,51 % | ¥1.863,00 | ¥1.950,00 | ¥1.862,00 | 21,90K |
| 2026-08-13 | ¥1.870,00 | -1,37 % | ¥1.881,00 | ¥1.913,00 | ¥1.867,00 | 12,60K |
| 2026-08-12 | ¥1.896,00 | +0,96 % | ¥1.862,00 | ¥1.920,00 | ¥1.852,00 | 21,30K |
| 2026-08-10 | ¥1.878,00 | -2,29 % | ¥1.913,00 | ¥1.913,00 | ¥1.854,00 | 13,80K |
| 2026-08-07 | ¥1.922,00 | -0,05 % | ¥1.954,00 | ¥1.997,00 | ¥1.801,00 | 27,40K |
| 2026-08-06 | ¥1.923,00 | -0,10 % | ¥1.925,00 | ¥1.979,00 | ¥1.923,00 | 13,30K |
| 2026-08-05 | ¥1.925,00 | +3,00 % | ¥1.829,00 | ¥1.950,00 | ¥1.825,00 | 32,30K |
| 2026-08-04 | ¥1.869,00 | -0,74 % | ¥1.855,00 | ¥1.895,00 | ¥1.855,00 | 2,50K |
| 2026-08-03 | ¥1.883,00 | +2,95 % | ¥1.804,00 | ¥1.889,00 | ¥1.804,00 | 50,10K |
| 2026-07-31 | ¥1.829,00 | +4,04 % | ¥1.775,00 | ¥1.844,00 | ¥1.758,00 | 26,70K |
| 2026-07-30 | ¥1.758,00 | +1,97 % | ¥1.725,00 | ¥1.766,00 | ¥1.713,00 | 21,00K |
| 2026-07-29 | ¥1.724,00 | +0,29 % | ¥1.722,00 | ¥1.724,00 | ¥1.682,00 | 14,70K |
| 2026-07-28 | ¥1.719,00 | -1,83 % | ¥1.761,00 | ¥1.761,00 | ¥1.719,00 | 26,20K |
| 2026-07-27 | ¥1.751,00 | +1,45 % | ¥1.765,00 | ¥1.765,00 | ¥1.710,00 | 7,20K |
| 2026-07-24 | ¥1.726,00 | -1,43 % | ¥1.764,00 | ¥1.764,00 | ¥1.724,00 | 26,80K |
| 2026-07-23 | ¥1.751,00 | +1,33 % | ¥1.728,00 | ¥1.761,00 | ¥1.728,00 | 6,90K |
| 2026-07-22 | ¥1.728,00 | +3,16 % | ¥1.693,00 | ¥1.728,00 | ¥1.693,00 | 6,60K |
| 2026-07-21 | ¥1.675,00 | -0,89 % | ¥1.690,00 | ¥1.722,00 | ¥1.671,00 | 14,80K |
| 2026-07-17 | ¥1.690,00 | -2,82 % | ¥1.739,00 | ¥1.739,00 | ¥1.672,00 | 33,10K |
| 2026-07-16 | ¥1.739,00 | -0,51 % | ¥1.751,00 | ¥1.751,00 | ¥1.720,00 | 16,00K |
| 2026-07-15 | ¥1.748,00 | +3,55 % | ¥1.686,00 | ¥1.748,00 | ¥1.686,00 | 14,20K |
| 2026-07-14 | ¥1.688,00 | +1,44 % | ¥1.664,00 | ¥1.691,00 | ¥1.643,00 | 24,20K |
| 2026-07-13 | ¥1.664,00 | -2,06 % | ¥1.736,00 | ¥1.736,00 | ¥1.644,00 | 30,60K |
| 2026-07-10 | ¥1.699,00 | +0,89 % | ¥1.692,00 | ¥1.714,00 | ¥1.681,00 | 12,70K |
| 2026-07-09 | ¥1.684,00 | +0,18 % | ¥1.677,00 | ¥1.692,00 | ¥1.670,00 | 14,20K |
| 2026-07-08 | ¥1.681,00 | -6,40 % | ¥1.795,00 | ¥1.795,00 | ¥1.681,00 | 26,80K |
| 2026-07-07 | ¥1.796,00 | 0,00 % | ¥1.815,00 | ¥1.817,00 | ¥1.784,00 | 14,90K |
| 2026-07-06 | ¥1.796,00 | +0,96 % | ¥1.779,00 | ¥1.800,00 | ¥1.772,00 | 9,40K |
| 2026-07-03 | ¥1.779,00 | -2,41 % | ¥1.804,00 | ¥1.812,00 | ¥1.762,00 | 16,00K |
| 2026-07-02 | ¥1.823,00 | +0,66 % | ¥1.812,00 | ¥1.849,00 | ¥1.812,00 | 18,10K |
| 2026-07-01 | ¥1.811,00 | +0,89 % | ¥1.785,00 | ¥1.841,00 | ¥1.768,00 | 26,90K |
| 2026-06-30 | ¥1.795,00 | +3,70 % | ¥1.771,00 | ¥1.795,00 | ¥1.744,00 | 22,80K |
| 2026-06-29 | ¥1.731,00 | +2,49 % | ¥1.701,00 | ¥1.765,00 | ¥1.701,00 | 17,70K |
| 2026-06-26 | ¥1.689,00 | +1,32 % | ¥1.667,00 | ¥1.690,00 | ¥1.665,00 | 10,50K |
| 2026-06-25 | ¥1.667,00 | -1,48 % | ¥1.695,00 | ¥1.695,00 | ¥1.655,00 | 25,40K |
| 2026-06-24 | ¥1.692,00 | -0,24 % | ¥1.696,00 | ¥1.704,00 | ¥1.679,00 | 36,60K |
| 2026-06-23 | ¥1.696,00 | +1,62 % | ¥1.654,00 | ¥1.733,00 | ¥1.654,00 | 151,60K |
| 2026-06-22 | ¥1.669,00 | -0,60 % | ¥1.671,00 | ¥1.698,00 | ¥1.650,00 | 32,50K |
| 2026-06-19 | ¥1.679,00 | -0,83 % | ¥1.699,00 | ¥1.699,00 | ¥1.657,00 | 28,90K |
| 2026-06-18 | ¥1.693,00 | +0,18 % | ¥1.690,00 | ¥1.711,00 | ¥1.671,00 | 26,80K |
| 2026-06-17 | ¥1.690,00 | +0,54 % | ¥1.672,00 | ¥1.700,00 | ¥1.672,00 | 15,50K |
| 2026-06-16 | ¥1.681,00 | -0,77 % | ¥1.694,00 | ¥1.695,00 | ¥1.665,00 | 27,80K |
| 2026-06-15 | ¥1.694,00 | +2,36 % | ¥1.695,00 | ¥1.701,00 | ¥1.677,00 | 20,50K |
| 2026-06-12 | ¥1.655,00 | +0,49 % | ¥1.661,00 | ¥1.685,00 | ¥1.631,00 | 155,90K |
| 2026-06-11 | ¥1.647,00 | -2,60 % | ¥1.665,00 | ¥1.694,00 | ¥1.641,00 | 34,90K |
| 2026-06-10 | ¥1.691,00 | -1,46 % | ¥1.722,00 | ¥1.732,00 | ¥1.656,00 | 65,10K |
| 2026-06-09 | ¥1.716,00 | -4,13 % | ¥1.803,00 | ¥1.803,00 | ¥1.674,00 | 82,50K |
| 2026-06-08 | ¥1.790,00 | +1,42 % | ¥1.765,00 | ¥1.815,00 | ¥1.759,00 | 257,90K |
| 2026-06-05 | ¥1.765,00 | +2,08 % | ¥1.713,00 | ¥1.774,00 | ¥1.713,00 | 13,40K |
| 2026-06-04 | ¥1.729,00 | +0,35 % | ¥1.691,00 | ¥1.744,00 | ¥1.691,00 | 22,60K |
| 2026-06-03 | ¥1.723,00 | -0,81 % | ¥1.737,00 | ¥1.757,00 | ¥1.704,00 | 23,40K |
| 2026-06-02 | ¥1.737,00 | -1,75 % | ¥1.733,00 | ¥1.761,00 | ¥1.731,00 | 26,80K |
| 2026-06-01 | ¥1.768,00 | -1,12 % | ¥1.803,00 | ¥1.824,00 | ¥1.748,00 | 91,80K |
| 2026-05-29 | ¥1.788,00 | -3,56 % | ¥1.854,00 | ¥1.858,00 | ¥1.784,00 | 24,00K |
| 2026-05-28 | ¥1.854,00 | +0,71 % | ¥1.839,00 | ¥1.870,00 | ¥1.838,00 | 8,00K |
| 2026-05-27 | ¥1.841,00 | +2,22 % | ¥1.807,00 | ¥1.850,00 | ¥1.796,00 | 34,70K |
| 2026-05-26 | ¥1.801,00 | +2,80 % | ¥1.712,00 | ¥1.808,00 | ¥1.712,00 | 21,00K |
| 2026-05-25 | ¥1.752,00 | +2,52 % | ¥1.720,00 | ¥1.752,00 | ¥1.709,00 | 38,00K |