Toenec Corporation 1946
TSE · Japan · Industriedienstleistungen
¥2.128,00-14,00 (-0,65 %)
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 | ¥2.128,00 | -0,65 % | ¥2.140,00 | ¥2.169,00 | ¥2.122,00 | 111,90K |
| 2026-10-01 | ¥2.142,00 | -1,88 % | ¥2.197,00 | ¥2.199,00 | ¥2.130,00 | 130,60K |
| 2026-09-30 | ¥2.183,00 | +1,39 % | ¥2.177,00 | ¥2.189,00 | ¥2.166,00 | 218,60K |
| 2026-09-29 | ¥2.153,00 | -3,76 % | ¥2.200,00 | ¥2.214,00 | ¥2.140,00 | 162,00K |
| 2026-09-28 | ¥2.237,00 | -0,45 % | ¥2.270,00 | ¥2.273,00 | ¥2.232,00 | 145,40K |
| 2026-09-25 | ¥2.247,00 | -1,23 % | ¥2.275,00 | ¥2.280,00 | ¥2.227,00 | 121,70K |
| 2026-09-24 | ¥2.275,00 | +1,02 % | ¥2.280,00 | ¥2.294,00 | ¥2.257,00 | 158,00K |
| 2026-09-18 | ¥2.252,00 | +0,36 % | ¥2.236,00 | ¥2.269,00 | ¥2.231,00 | 230,40K |
| 2026-09-17 | ¥2.244,00 | +1,77 % | ¥2.225,00 | ¥2.248,00 | ¥2.221,00 | 98,70K |
| 2026-09-16 | ¥2.205,00 | +1,99 % | ¥2.175,00 | ¥2.225,00 | ¥2.166,00 | 111,50K |
| 2026-09-15 | ¥2.162,00 | -0,18 % | ¥2.145,00 | ¥2.183,00 | ¥2.143,00 | 165,00K |
| 2026-09-14 | ¥2.166,00 | +0,56 % | ¥2.145,00 | ¥2.185,00 | ¥2.126,00 | 159,70K |
| 2026-09-11 | ¥2.154,00 | -3,80 % | ¥2.174,00 | ¥2.202,00 | ¥2.154,00 | 241,50K |
| 2026-09-10 | ¥2.239,00 | -2,06 % | ¥2.251,00 | ¥2.284,00 | ¥2.207,00 | 173,00K |
| 2026-09-09 | ¥2.286,00 | +2,14 % | ¥2.251,00 | ¥2.295,00 | ¥2.241,00 | 133,50K |
| 2026-09-08 | ¥2.238,00 | -0,97 % | ¥2.255,00 | ¥2.287,00 | ¥2.229,00 | 163,50K |
| 2026-09-07 | ¥2.260,00 | +1,53 % | ¥2.256,00 | ¥2.283,00 | ¥2.233,00 | 161,60K |
| 2026-09-04 | ¥2.226,00 | +0,54 % | ¥2.213,00 | ¥2.236,00 | ¥2.200,00 | 159,50K |
| 2026-09-03 | ¥2.214,00 | +0,68 % | ¥2.203,00 | ¥2.227,00 | ¥2.182,00 | 148,50K |
| 2026-09-02 | ¥2.199,00 | -5,01 % | ¥2.276,00 | ¥2.310,00 | ¥2.189,00 | 264,90K |
| 2026-09-01 | ¥2.315,00 | +5,71 % | ¥2.206,00 | ¥2.315,00 | ¥2.196,00 | 283,10K |
| 2026-08-31 | ¥2.190,00 | +0,64 % | ¥2.148,00 | ¥2.202,00 | ¥2.135,00 | 174,20K |
| 2026-08-28 | ¥2.176,00 | -0,64 % | ¥2.181,00 | ¥2.192,00 | ¥2.165,00 | 96,90K |
| 2026-08-27 | ¥2.190,00 | +0,64 % | ¥2.185,00 | ¥2.196,00 | ¥2.165,00 | 128,60K |
| 2026-08-26 | ¥2.176,00 | +0,60 % | ¥2.160,00 | ¥2.185,00 | ¥2.156,00 | 108,10K |
| 2026-08-25 | ¥2.163,00 | +0,75 % | ¥2.161,00 | ¥2.196,00 | ¥2.151,00 | 126,60K |
| 2026-08-24 | ¥2.147,00 | +1,27 % | ¥2.121,00 | ¥2.175,00 | ¥2.121,00 | 140,60K |
| 2026-08-21 | ¥2.120,00 | 0,00 % | ¥2.088,00 | ¥2.120,00 | ¥2.088,00 | 196,90K |
| 2026-08-20 | ¥2.120,00 | +3,52 % | ¥2.083,00 | ¥2.125,00 | ¥2.071,00 | 143,00K |
| 2026-08-19 | ¥2.048,00 | -3,80 % | ¥2.097,00 | ¥2.097,00 | ¥2.040,00 | 209,20K |
| 2026-08-18 | ¥2.129,00 | -1,75 % | ¥2.151,00 | ¥2.170,00 | ¥2.129,00 | 136,40K |
| 2026-08-17 | ¥2.167,00 | +3,09 % | ¥2.106,00 | ¥2.168,00 | ¥2.106,00 | 171,90K |
| 2026-08-14 | ¥2.102,00 | -0,80 % | ¥2.113,00 | ¥2.124,00 | ¥2.099,00 | 111,50K |
| 2026-08-13 | ¥2.119,00 | +2,02 % | ¥2.100,00 | ¥2.130,00 | ¥2.090,00 | 180,80K |
| 2026-08-12 | ¥2.077,00 | +1,27 % | ¥2.065,00 | ¥2.092,00 | ¥2.050,00 | 136,30K |
| 2026-08-10 | ¥2.051,00 | -0,58 % | ¥2.054,00 | ¥2.084,00 | ¥2.029,00 | 157,50K |
| 2026-08-07 | ¥2.063,00 | -2,46 % | ¥2.149,00 | ¥2.149,00 | ¥2.049,00 | 178,70K |
| 2026-08-06 | ¥2.115,00 | -1,08 % | ¥2.121,00 | ¥2.159,00 | ¥2.084,00 | 172,70K |
| 2026-08-05 | ¥2.138,00 | +3,54 % | ¥2.089,00 | ¥2.178,00 | ¥2.086,00 | 268,30K |
| 2026-08-04 | ¥2.065,00 | +0,44 % | ¥2.061,00 | ¥2.092,00 | ¥2.046,00 | 149,10K |
| 2026-08-03 | ¥2.056,00 | +0,29 % | ¥2.050,00 | ¥2.066,00 | ¥1.995,00 | 161,30K |
| 2026-07-31 | ¥2.050,00 | +2,91 % | ¥2.048,00 | ¥2.102,00 | ¥2.013,00 | 236,10K |
| 2026-07-30 | ¥1.992,00 | -0,05 % | ¥1.992,00 | ¥2.026,00 | ¥1.948,00 | 470,40K |
| 2026-07-29 | ¥1.993,00 | -3,67 % | ¥2.119,00 | ¥2.119,00 | ¥1.953,00 | 513,60K |
| 2026-07-28 | ¥2.069,00 | -4,17 % | ¥2.135,00 | ¥2.135,00 | ¥2.038,00 | 268,30K |
| 2026-07-27 | ¥2.159,00 | +3,35 % | ¥2.123,00 | ¥2.159,00 | ¥2.078,00 | 229,80K |
| 2026-07-24 | ¥2.089,00 | -0,19 % | ¥2.077,00 | ¥2.093,00 | ¥2.042,00 | 111,90K |
| 2026-07-23 | ¥2.093,00 | +0,63 % | ¥2.089,00 | ¥2.096,00 | ¥2.069,00 | 80,70K |
| 2026-07-22 | ¥2.080,00 | +0,24 % | ¥2.096,00 | ¥2.109,00 | ¥2.073,00 | 125,40K |
| 2026-07-21 | ¥2.075,00 | +1,82 % | ¥2.052,00 | ¥2.075,00 | ¥2.028,00 | 182,10K |
| 2026-07-17 | ¥2.038,00 | -3,23 % | ¥2.082,00 | ¥2.094,00 | ¥1.993,00 | 173,00K |
| 2026-07-16 | ¥2.106,00 | -2,18 % | ¥2.148,00 | ¥2.164,00 | ¥2.099,00 | 118,90K |
| 2026-07-15 | ¥2.153,00 | +3,36 % | ¥2.125,00 | ¥2.159,00 | ¥2.103,00 | 134,00K |
| 2026-07-14 | ¥2.083,00 | -0,10 % | ¥2.090,00 | ¥2.094,00 | ¥2.055,00 | 111,20K |
| 2026-07-13 | ¥2.085,00 | -4,66 % | ¥2.170,00 | ¥2.189,00 | ¥2.077,00 | 197,20K |
| 2026-07-10 | ¥2.187,00 | -1,17 % | ¥2.263,00 | ¥2.265,00 | ¥2.176,00 | 238,70K |
| 2026-07-09 | ¥2.213,00 | +1,28 % | ¥2.187,00 | ¥2.228,00 | ¥2.186,00 | 130,60K |
| 2026-07-08 | ¥2.185,00 | -4,21 % | ¥2.280,00 | ¥2.280,00 | ¥2.185,00 | 149,00K |
| 2026-07-07 | ¥2.281,00 | +0,31 % | ¥2.294,00 | ¥2.334,00 | ¥2.272,00 | 183,60K |
| 2026-07-06 | ¥2.274,00 | +1,20 % | ¥2.251,00 | ¥2.297,00 | ¥2.246,00 | 98,70K |
| 2026-07-03 | ¥2.247,00 | +0,81 % | ¥2.235,00 | ¥2.252,00 | ¥2.205,00 | 93,70K |
| 2026-07-02 | ¥2.229,00 | -1,07 % | ¥2.260,00 | ¥2.260,00 | ¥2.197,00 | 235,00K |
| 2026-07-01 | ¥2.253,00 | +0,31 % | ¥2.267,00 | ¥2.288,00 | ¥2.250,00 | 137,80K |
| 2026-06-30 | ¥2.246,00 | -2,14 % | ¥2.300,00 | ¥2.300,00 | ¥2.240,00 | 166,30K |
| 2026-06-29 | ¥2.295,00 | +1,24 % | ¥2.280,00 | ¥2.315,00 | ¥2.261,00 | 162,90K |
| 2026-06-26 | ¥2.267,00 | +0,40 % | ¥2.258,00 | ¥2.299,00 | ¥2.237,00 | 100,60K |
| 2026-06-25 | ¥2.258,00 | +0,98 % | ¥2.285,00 | ¥2.285,00 | ¥2.226,00 | 130,10K |
| 2026-06-24 | ¥2.236,00 | +0,58 % | ¥2.222,00 | ¥2.253,00 | ¥2.211,00 | 84,70K |
| 2026-06-23 | ¥2.223,00 | -2,07 % | ¥2.280,00 | ¥2.306,00 | ¥2.223,00 | 98,60K |
| 2026-06-22 | ¥2.270,00 | +1,52 % | ¥2.227,00 | ¥2.274,00 | ¥2.207,00 | 109,10K |
| 2026-06-19 | ¥2.236,00 | -0,04 % | ¥2.273,00 | ¥2.298,00 | ¥2.216,00 | 198,80K |
| 2026-06-18 | ¥2.237,00 | +0,36 % | ¥2.240,00 | ¥2.261,00 | ¥2.215,00 | 199,00K |
| 2026-06-17 | ¥2.229,00 | +2,15 % | ¥2.201,00 | ¥2.248,00 | ¥2.191,00 | 194,40K |
| 2026-06-16 | ¥2.182,00 | -0,18 % | ¥2.170,00 | ¥2.191,00 | ¥2.144,00 | 173,40K |
| 2026-06-15 | ¥2.186,00 | +5,10 % | ¥2.125,00 | ¥2.186,00 | ¥2.120,00 | 162,30K |
| 2026-06-12 | ¥2.080,00 | +1,46 % | ¥2.070,00 | ¥2.100,00 | ¥2.059,00 | 199,00K |
| 2026-06-11 | ¥2.050,00 | -0,53 % | ¥2.052,00 | ¥2.052,00 | ¥1.997,00 | 130,20K |
| 2026-06-10 | ¥2.061,00 | -0,05 % | ¥2.065,00 | ¥2.094,00 | ¥2.052,00 | 144,30K |
| 2026-06-09 | ¥2.062,00 | +1,18 % | ¥2.062,00 | ¥2.095,00 | ¥2.049,00 | 125,40K |
| 2026-06-08 | ¥2.038,00 | -1,83 % | ¥2.027,00 | ¥2.049,00 | ¥1.994,00 | 188,10K |
| 2026-06-05 | ¥2.076,00 | +1,76 % | ¥2.063,00 | ¥2.087,00 | ¥2.030,00 | 161,50K |
| 2026-06-04 | ¥2.040,00 | -0,97 % | ¥2.040,00 | ¥2.080,00 | ¥2.033,00 | 156,00K |
| 2026-06-03 | ¥2.060,00 | -1,67 % | ¥2.078,00 | ¥2.089,00 | ¥2.045,00 | 165,50K |
| 2026-06-02 | ¥2.095,00 | +0,05 % | ¥2.044,00 | ¥2.097,00 | ¥2.012,00 | 204,60K |
| 2026-06-01 | ¥2.094,00 | -7,92 % | ¥2.192,00 | ¥2.192,00 | ¥2.094,00 | 311,90K |
| 2026-05-29 | ¥2.274,00 | -0,74 % | ¥2.307,00 | ¥2.307,00 | ¥2.250,00 | 263,20K |
| 2026-05-28 | ¥2.291,00 | +1,15 % | ¥2.270,00 | ¥2.318,00 | ¥2.244,00 | 206,20K |
| 2026-05-27 | ¥2.265,00 | -0,44 % | ¥2.310,00 | ¥2.324,00 | ¥2.240,00 | 173,90K |
| 2026-05-26 | ¥2.275,00 | +2,11 % | ¥2.228,00 | ¥2.329,00 | ¥2.216,00 | 165,00K |
| 2026-05-25 | ¥2.228,00 | +4,21 % | ¥2.185,00 | ¥2.270,00 | ¥2.172,00 | 183,70K |