Tobishima Holdings, Inc. 256A
TSE · Japan · Industriedienstleistungen
¥2.279,00-19,00 (-0,83 %)
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 | ¥2.279,00 | -0,83 % | ¥2.286,00 | ¥2.313,00 | ¥2.273,00 | 181,70K |
| 2026-10-01 | ¥2.298,00 | -1,25 % | ¥2.301,00 | ¥2.306,00 | ¥2.277,00 | 189,40K |
| 2026-09-30 | ¥2.327,00 | +2,87 % | ¥2.280,00 | ¥2.327,00 | ¥2.268,00 | 205,50K |
| 2026-09-29 | ¥2.262,00 | -0,79 % | ¥2.276,00 | ¥2.276,00 | ¥2.243,00 | 141,70K |
| 2026-09-28 | ¥2.280,00 | -1,98 % | ¥2.328,00 | ¥2.333,00 | ¥2.275,00 | 210,90K |
| 2026-09-25 | ¥2.326,00 | +1,31 % | ¥2.315,00 | ¥2.346,00 | ¥2.308,00 | 232,80K |
| 2026-09-24 | ¥2.296,00 | +0,83 % | ¥2.271,00 | ¥2.335,00 | ¥2.270,00 | 248,00K |
| 2026-09-18 | ¥2.277,00 | +0,22 % | ¥2.280,00 | ¥2.292,00 | ¥2.251,00 | 168,70K |
| 2026-09-17 | ¥2.272,00 | -2,91 % | ¥2.344,00 | ¥2.395,00 | ¥2.253,00 | 472,70K |
| 2026-09-16 | ¥2.340,00 | +1,39 % | ¥2.305,00 | ¥2.344,00 | ¥2.304,00 | 214,80K |
| 2026-09-15 | ¥2.308,00 | +1,01 % | ¥2.290,00 | ¥2.324,00 | ¥2.275,00 | 282,50K |
| 2026-09-14 | ¥2.285,00 | +0,97 % | ¥2.264,00 | ¥2.310,00 | ¥2.262,00 | 320,20K |
| 2026-09-11 | ¥2.263,00 | +1,16 % | ¥2.208,00 | ¥2.284,00 | ¥2.207,00 | 417,70K |
| 2026-09-10 | ¥2.237,00 | +0,99 % | ¥2.210,00 | ¥2.239,00 | ¥2.192,00 | 239,50K |
| 2026-09-09 | ¥2.215,00 | +0,09 % | ¥2.208,00 | ¥2.246,00 | ¥2.200,00 | 251,80K |
| 2026-09-08 | ¥2.213,00 | -0,05 % | ¥2.221,00 | ¥2.246,00 | ¥2.213,00 | 220,30K |
| 2026-09-07 | ¥2.214,00 | +1,51 % | ¥2.189,00 | ¥2.252,00 | ¥2.189,00 | 387,50K |
| 2026-09-04 | ¥2.181,00 | +3,46 % | ¥2.110,00 | ¥2.203,00 | ¥2.110,00 | 402,90K |
| 2026-09-03 | ¥2.108,00 | -1,45 % | ¥2.150,00 | ¥2.150,00 | ¥2.102,00 | 289,60K |
| 2026-09-02 | ¥2.139,00 | -1,97 % | ¥2.162,00 | ¥2.167,00 | ¥2.134,00 | 282,20K |
| 2026-09-01 | ¥2.182,00 | +0,32 % | ¥2.174,00 | ¥2.191,00 | ¥2.158,00 | 200,60K |
| 2026-08-31 | ¥2.175,00 | -0,28 % | ¥2.179,00 | ¥2.179,00 | ¥2.155,00 | 233,00K |
| 2026-08-28 | ¥2.181,00 | -0,32 % | ¥2.180,00 | ¥2.193,00 | ¥2.170,00 | 113,80K |
| 2026-08-27 | ¥2.188,00 | +0,18 % | ¥2.184,00 | ¥2.197,00 | ¥2.175,00 | 114,90K |
| 2026-08-26 | ¥2.184,00 | +1,39 % | ¥2.162,00 | ¥2.192,00 | ¥2.154,00 | 187,30K |
| 2026-08-25 | ¥2.154,00 | -0,37 % | ¥2.162,00 | ¥2.173,00 | ¥2.138,00 | 228,00K |
| 2026-08-24 | ¥2.162,00 | +1,26 % | ¥2.148,00 | ¥2.172,00 | ¥2.138,00 | 206,40K |
| 2026-08-21 | ¥2.135,00 | 0,00 % | ¥2.120,00 | ¥2.135,00 | ¥2.114,00 | 112,80K |
| 2026-08-20 | ¥2.135,00 | +1,67 % | ¥2.119,00 | ¥2.135,00 | ¥2.108,00 | 144,80K |
| 2026-08-19 | ¥2.100,00 | -2,10 % | ¥2.134,00 | ¥2.134,00 | ¥2.085,00 | 380,90K |
| 2026-08-18 | ¥2.145,00 | +0,14 % | ¥2.142,00 | ¥2.175,00 | ¥2.124,00 | 239,10K |
| 2026-08-17 | ¥2.142,00 | +1,09 % | ¥2.131,00 | ¥2.150,00 | ¥2.122,00 | 266,30K |
| 2026-08-14 | ¥2.119,00 | +2,32 % | ¥2.076,00 | ¥2.129,00 | ¥2.074,00 | 288,90K |
| 2026-08-13 | ¥2.071,00 | +0,49 % | ¥2.064,00 | ¥2.083,00 | ¥2.057,00 | 175,60K |
| 2026-08-12 | ¥2.061,00 | +1,38 % | ¥2.035,00 | ¥2.066,00 | ¥2.035,00 | 195,90K |
| 2026-08-10 | ¥2.033,00 | +0,49 % | ¥2.001,00 | ¥2.062,00 | ¥1.994,00 | 320,40K |
| 2026-08-07 | ¥2.023,00 | -1,89 % | ¥2.070,00 | ¥2.070,00 | ¥1.995,00 | 412,00K |
| 2026-08-06 | ¥2.062,00 | +1,53 % | ¥2.032,00 | ¥2.067,00 | ¥2.032,00 | 197,70K |
| 2026-08-05 | ¥2.031,00 | +0,84 % | ¥2.029,00 | ¥2.039,00 | ¥2.024,00 | 117,10K |
| 2026-08-04 | ¥2.014,00 | -0,64 % | ¥2.026,00 | ¥2.050,00 | ¥2.014,00 | 162,20K |
| 2026-08-03 | ¥2.027,00 | -2,03 % | ¥2.064,00 | ¥2.064,00 | ¥2.015,00 | 225,80K |
| 2026-07-31 | ¥2.069,00 | +0,58 % | ¥2.069,00 | ¥2.084,00 | ¥2.044,00 | 172,40K |
| 2026-07-30 | ¥2.057,00 | -0,77 % | ¥2.052,00 | ¥2.078,00 | ¥2.043,00 | 226,20K |
| 2026-07-29 | ¥2.073,00 | +0,29 % | ¥2.090,00 | ¥2.095,00 | ¥2.037,00 | 258,20K |
| 2026-07-28 | ¥2.067,00 | -1,29 % | ¥2.094,00 | ¥2.097,00 | ¥2.060,00 | 170,90K |
| 2026-07-27 | ¥2.094,00 | +1,36 % | ¥2.085,00 | ¥2.102,00 | ¥2.070,00 | 193,20K |
| 2026-07-24 | ¥2.066,00 | -0,39 % | ¥2.086,00 | ¥2.086,00 | ¥2.051,00 | 243,00K |
| 2026-07-23 | ¥2.074,00 | +0,24 % | ¥2.069,00 | ¥2.085,00 | ¥2.060,00 | 154,40K |
| 2026-07-22 | ¥2.069,00 | +1,67 % | ¥2.038,00 | ¥2.077,00 | ¥2.035,00 | 169,30K |
| 2026-07-21 | ¥2.035,00 | +2,11 % | ¥2.005,00 | ¥2.048,00 | ¥2.001,00 | 195,60K |
| 2026-07-17 | ¥1.993,00 | -0,99 % | ¥2.005,00 | ¥2.009,00 | ¥1.968,00 | 219,20K |
| 2026-07-16 | ¥2.013,00 | -1,56 % | ¥2.044,00 | ¥2.067,00 | ¥2.010,00 | 181,90K |
| 2026-07-15 | ¥2.045,00 | +1,44 % | ¥2.029,00 | ¥2.049,00 | ¥2.022,00 | 151,10K |
| 2026-07-14 | ¥2.016,00 | +0,30 % | ¥2.010,00 | ¥2.026,00 | ¥2.000,00 | 112,50K |
| 2026-07-13 | ¥2.010,00 | -0,89 % | ¥2.035,00 | ¥2.060,00 | ¥2.000,00 | 160,20K |
| 2026-07-10 | ¥2.028,00 | -0,20 % | ¥2.040,00 | ¥2.051,00 | ¥2.028,00 | 118,50K |
| 2026-07-09 | ¥2.032,00 | -0,64 % | ¥2.035,00 | ¥2.047,00 | ¥2.019,00 | 129,70K |
| 2026-07-08 | ¥2.045,00 | -0,24 % | ¥2.053,00 | ¥2.062,00 | ¥2.028,00 | 94,30K |
| 2026-07-07 | ¥2.050,00 | -0,92 % | ¥2.080,00 | ¥2.091,00 | ¥2.040,00 | 201,80K |
| 2026-07-06 | ¥2.069,00 | +2,17 % | ¥2.030,00 | ¥2.082,00 | ¥2.026,00 | 267,70K |
| 2026-07-03 | ¥2.025,00 | +0,75 % | ¥2.020,00 | ¥2.039,00 | ¥2.001,00 | 164,00K |
| 2026-07-02 | ¥2.010,00 | +2,55 % | ¥1.975,00 | ¥2.019,00 | ¥1.970,00 | 163,30K |
| 2026-07-01 | ¥1.960,00 | -0,76 % | ¥1.976,00 | ¥1.989,00 | ¥1.959,00 | 104,00K |
| 2026-06-30 | ¥1.975,00 | -1,15 % | ¥2.011,00 | ¥2.015,00 | ¥1.975,00 | 141,50K |
| 2026-06-29 | ¥1.998,00 | +1,63 % | ¥1.972,00 | ¥1.998,00 | ¥1.970,00 | 141,60K |
| 2026-06-26 | ¥1.966,00 | +0,05 % | ¥1.965,00 | ¥1.973,00 | ¥1.952,00 | 139,90K |
| 2026-06-25 | ¥1.965,00 | -0,10 % | ¥1.984,00 | ¥1.984,00 | ¥1.962,00 | 81,50K |
| 2026-06-24 | ¥1.967,00 | -0,81 % | ¥1.994,00 | ¥2.001,00 | ¥1.955,00 | 136,20K |
| 2026-06-23 | ¥1.983,00 | -2,41 % | ¥2.043,00 | ¥2.045,00 | ¥1.983,00 | 172,80K |
| 2026-06-22 | ¥2.032,00 | -0,39 % | ¥2.045,00 | ¥2.051,00 | ¥2.026,00 | 172,30K |
| 2026-06-19 | ¥2.040,00 | +0,64 % | ¥2.032,00 | ¥2.055,00 | ¥2.011,00 | 251,10K |
| 2026-06-18 | ¥2.027,00 | +1,45 % | ¥2.008,00 | ¥2.040,00 | ¥2.007,00 | 235,60K |
| 2026-06-17 | ¥1.998,00 | +0,15 % | ¥2.003,00 | ¥2.035,00 | ¥1.998,00 | 211,40K |
| 2026-06-16 | ¥1.995,00 | -1,92 % | ¥2.033,00 | ¥2.034,00 | ¥1.995,00 | 236,80K |
| 2026-06-15 | ¥2.034,00 | +3,56 % | ¥2.005,00 | ¥2.046,00 | ¥2.005,00 | 261,90K |
| 2026-06-12 | ¥1.964,00 | +2,34 % | ¥1.934,00 | ¥1.969,00 | ¥1.933,00 | 265,90K |
| 2026-06-11 | ¥1.919,00 | -0,88 % | ¥1.910,00 | ¥1.926,00 | ¥1.894,00 | 218,60K |
| 2026-06-10 | ¥1.936,00 | +1,89 % | ¥1.897,00 | ¥1.936,00 | ¥1.896,00 | 199,70K |
| 2026-06-09 | ¥1.900,00 | -0,73 % | ¥1.935,00 | ¥1.955,00 | ¥1.891,00 | 212,30K |
| 2026-06-08 | ¥1.914,00 | -0,62 % | ¥1.923,00 | ¥1.934,00 | ¥1.896,00 | 221,00K |
| 2026-06-05 | ¥1.926,00 | +1,96 % | ¥1.887,00 | ¥1.939,00 | ¥1.887,00 | 133,40K |
| 2026-06-04 | ¥1.889,00 | -1,31 % | ¥1.900,00 | ¥1.914,00 | ¥1.886,00 | 113,10K |
| 2026-06-03 | ¥1.914,00 | +0,16 % | ¥1.905,00 | ¥1.916,00 | ¥1.891,00 | 142,30K |
| 2026-06-02 | ¥1.911,00 | -1,55 % | ¥1.930,00 | ¥1.933,00 | ¥1.894,00 | 269,30K |
| 2026-06-01 | ¥1.941,00 | -1,57 % | ¥1.972,00 | ¥1.974,00 | ¥1.932,00 | 224,10K |
| 2026-05-29 | ¥1.972,00 | -0,10 % | ¥1.971,00 | ¥1.997,00 | ¥1.958,00 | 125,10K |
| 2026-05-28 | ¥1.974,00 | -0,10 % | ¥1.973,00 | ¥1.995,00 | ¥1.958,00 | 135,10K |
| 2026-05-27 | ¥1.976,00 | -1,25 % | ¥2.017,00 | ¥2.017,00 | ¥1.973,00 | 181,70K |
| 2026-05-26 | ¥2.001,00 | +2,99 % | ¥1.958,00 | ¥2.031,00 | ¥1.939,00 | 341,60K |
| 2026-05-25 | ¥1.943,00 | +0,21 % | ¥1.973,00 | ¥1.994,00 | ¥1.943,00 | 191,00K |