Toyo Suisan Kaisha, Ltd. 2875
TSE · Japan · Kurzlebige Konsumgüter
¥9.584,00-5,00 (-0,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥9.584,00 | -0,05 % | ¥9.506,00 | ¥9.592,00 | ¥9.455,00 | 330,50K |
| 2026-09-30 | ¥9.589,00 | +1,13 % | ¥9.454,00 | ¥9.616,00 | ¥9.430,00 | 407,10K |
| 2026-09-29 | ¥9.482,00 | -1,97 % | ¥9.563,00 | ¥9.609,00 | ¥9.482,00 | 394,80K |
| 2026-09-28 | ¥9.673,00 | -1,06 % | ¥9.790,00 | ¥9.817,00 | ¥9.673,00 | 561,30K |
| 2026-09-25 | ¥9.777,00 | +0,57 % | ¥9.664,00 | ¥9.777,00 | ¥9.640,00 | 402,50K |
| 2026-09-24 | ¥9.722,00 | -0,15 % | ¥9.605,00 | ¥9.754,00 | ¥9.563,00 | 516,30K |
| 2026-09-18 | ¥9.737,00 | -2,37 % | ¥9.900,00 | ¥9.922,00 | ¥9.685,00 | 788,90K |
| 2026-09-17 | ¥9.973,00 | +0,79 % | ¥9.934,00 | ¥10.030,00 | ¥9.888,00 | 507,90K |
| 2026-09-16 | ¥9.895,00 | -1,40 % | ¥10.095,00 | ¥10.105,00 | ¥9.892,00 | 494,90K |
| 2026-09-15 | ¥10.035,00 | -0,69 % | ¥10.205,00 | ¥10.205,00 | ¥9.990,00 | 298,50K |
| 2026-09-14 | ¥10.105,00 | +1,00 % | ¥10.020,00 | ¥10.115,00 | ¥9.969,00 | 338,50K |
| 2026-09-11 | ¥10.005,00 | -0,69 % | ¥9.996,00 | ¥10.015,00 | ¥9.888,00 | 482,00K |
| 2026-09-10 | ¥10.075,00 | -0,35 % | ¥10.010,00 | ¥10.075,00 | ¥9.883,00 | 555,30K |
| 2026-09-09 | ¥10.110,00 | +0,05 % | ¥10.235,00 | ¥10.235,00 | ¥9.995,00 | 547,10K |
| 2026-09-08 | ¥10.105,00 | -0,69 % | ¥10.145,00 | ¥10.185,00 | ¥10.085,00 | 480,20K |
| 2026-09-07 | ¥10.175,00 | -1,36 % | ¥10.210,00 | ¥10.310,00 | ¥10.110,00 | 428,40K |
| 2026-09-04 | ¥10.315,00 | -0,58 % | ¥10.365,00 | ¥10.365,00 | ¥10.175,00 | 272,20K |
| 2026-09-03 | ¥10.375,00 | -1,80 % | ¥10.520,00 | ¥10.535,00 | ¥10.305,00 | 384,40K |
| 2026-09-02 | ¥10.565,00 | -0,42 % | ¥10.610,00 | ¥10.715,00 | ¥10.565,00 | 349,20K |
| 2026-09-01 | ¥10.610,00 | +1,14 % | ¥10.490,00 | ¥10.715,00 | ¥10.485,00 | 323,90K |
| 2026-08-31 | ¥10.490,00 | -0,80 % | ¥10.575,00 | ¥10.620,00 | ¥10.465,00 | 291,90K |
| 2026-08-28 | ¥10.575,00 | +1,34 % | ¥10.425,00 | ¥10.590,00 | ¥10.400,00 | 309,00K |
| 2026-08-27 | ¥10.435,00 | -2,11 % | ¥10.620,00 | ¥10.685,00 | ¥10.435,00 | 244,20K |
| 2026-08-26 | ¥10.660,00 | +0,33 % | ¥10.625,00 | ¥10.685,00 | ¥10.570,00 | 255,90K |
| 2026-08-25 | ¥10.625,00 | -1,30 % | ¥10.835,00 | ¥10.890,00 | ¥10.625,00 | 287,50K |
| 2026-08-24 | ¥10.765,00 | +0,98 % | ¥10.630,00 | ¥10.770,00 | ¥10.600,00 | 234,50K |
| 2026-08-21 | ¥10.660,00 | +0,19 % | ¥10.675,00 | ¥10.755,00 | ¥10.590,00 | 315,70K |
| 2026-08-20 | ¥10.640,00 | +1,33 % | ¥10.700,00 | ¥10.750,00 | ¥10.565,00 | 243,80K |
| 2026-08-19 | ¥10.500,00 | -0,80 % | ¥10.635,00 | ¥10.670,00 | ¥10.390,00 | 442,00K |
| 2026-08-18 | ¥10.585,00 | -0,05 % | ¥10.540,00 | ¥10.630,00 | ¥10.500,00 | 215,90K |
| 2026-08-17 | ¥10.590,00 | -0,19 % | ¥10.605,00 | ¥10.610,00 | ¥10.475,00 | 285,20K |
| 2026-08-14 | ¥10.610,00 | +1,24 % | ¥10.425,00 | ¥10.640,00 | ¥10.360,00 | 629,90K |
| 2026-08-13 | ¥10.480,00 | -0,29 % | ¥10.510,00 | ¥10.535,00 | ¥10.370,00 | 474,60K |
| 2026-08-12 | ¥10.510,00 | -0,76 % | ¥10.620,00 | ¥10.650,00 | ¥10.435,00 | 409,40K |
| 2026-08-10 | ¥10.590,00 | -0,94 % | ¥10.650,00 | ¥10.650,00 | ¥10.500,00 | 311,30K |
| 2026-08-07 | ¥10.690,00 | +3,14 % | ¥10.400,00 | ¥10.730,00 | ¥10.400,00 | 486,20K |
| 2026-08-06 | ¥10.365,00 | +1,87 % | ¥10.130,00 | ¥10.415,00 | ¥10.075,00 | 582,60K |
| 2026-08-05 | ¥10.175,00 | +1,60 % | ¥9.900,00 | ¥10.185,00 | ¥9.855,00 | 616,20K |
| 2026-08-04 | ¥10.015,00 | -0,94 % | ¥10.145,00 | ¥10.235,00 | ¥9.930,00 | 509,50K |
| 2026-08-03 | ¥10.110,00 | -2,46 % | ¥10.340,00 | ¥10.610,00 | ¥10.060,00 | 825,00K |
| 2026-07-31 | ¥10.365,00 | -8,72 % | ¥10.945,00 | ¥11.515,00 | ¥10.345,00 | 1,26M |
| 2026-07-30 | ¥11.355,00 | -0,92 % | ¥11.470,00 | ¥11.525,00 | ¥11.180,00 | 695,40K |
| 2026-07-29 | ¥11.460,00 | +2,28 % | ¥11.205,00 | ¥11.560,00 | ¥11.065,00 | 600,50K |
| 2026-07-28 | ¥11.205,00 | +2,38 % | ¥11.010,00 | ¥11.250,00 | ¥10.955,00 | 485,50K |
| 2026-07-27 | ¥10.945,00 | +2,34 % | ¥10.695,00 | ¥10.975,00 | ¥10.690,00 | 322,40K |
| 2026-07-24 | ¥10.695,00 | +0,47 % | ¥10.575,00 | ¥10.695,00 | ¥10.525,00 | 232,00K |
| 2026-07-23 | ¥10.645,00 | -0,51 % | ¥10.575,00 | ¥10.645,00 | ¥10.540,00 | 235,10K |
| 2026-07-22 | ¥10.700,00 | -1,29 % | ¥10.765,00 | ¥10.790,00 | ¥10.685,00 | 359,20K |
| 2026-07-21 | ¥10.840,00 | -0,09 % | ¥10.835,00 | ¥11.060,00 | ¥10.770,00 | 521,60K |
| 2026-07-17 | ¥10.850,00 | +2,84 % | ¥10.635,00 | ¥10.880,00 | ¥10.635,00 | 519,10K |
| 2026-07-16 | ¥10.550,00 | +0,14 % | ¥10.535,00 | ¥10.670,00 | ¥10.530,00 | 336,70K |
| 2026-07-15 | ¥10.535,00 | -1,17 % | ¥10.665,00 | ¥10.700,00 | ¥10.480,00 | 256,70K |
| 2026-07-14 | ¥10.660,00 | +0,71 % | ¥10.640,00 | ¥10.750,00 | ¥10.580,00 | 185,40K |
| 2026-07-13 | ¥10.585,00 | +0,71 % | ¥10.595,00 | ¥10.615,00 | ¥10.530,00 | 261,40K |
| 2026-07-10 | ¥10.510,00 | -2,10 % | ¥10.630,00 | ¥10.725,00 | ¥10.510,00 | 248,10K |
| 2026-07-09 | ¥10.735,00 | -0,92 % | ¥10.755,00 | ¥10.870,00 | ¥10.670,00 | 247,60K |
| 2026-07-08 | ¥10.835,00 | -0,64 % | ¥10.905,00 | ¥10.960,00 | ¥10.790,00 | 416,40K |
| 2026-07-07 | ¥10.905,00 | +0,37 % | ¥10.745,00 | ¥10.990,00 | ¥10.730,00 | 371,70K |
| 2026-07-06 | ¥10.865,00 | +3,13 % | ¥10.645,00 | ¥10.875,00 | ¥10.590,00 | 407,20K |
| 2026-07-03 | ¥10.535,00 | +0,72 % | ¥10.520,00 | ¥10.700,00 | ¥10.520,00 | 399,50K |
| 2026-07-02 | ¥10.460,00 | +2,30 % | ¥10.385,00 | ¥10.715,00 | ¥10.300,00 | 482,20K |
| 2026-07-01 | ¥10.225,00 | -1,54 % | ¥10.310,00 | ¥10.385,00 | ¥10.115,00 | 400,70K |
| 2026-06-30 | ¥10.385,00 | -0,34 % | ¥10.430,00 | ¥10.515,00 | ¥10.280,00 | 480,40K |
| 2026-06-29 | ¥10.420,00 | +1,71 % | ¥10.310,00 | ¥10.495,00 | ¥10.290,00 | 566,80K |
| 2026-06-26 | ¥10.245,00 | +4,19 % | ¥9.899,00 | ¥10.255,00 | ¥9.849,00 | 689,50K |
| 2026-06-25 | ¥9.833,00 | -0,17 % | ¥9.850,00 | ¥9.930,00 | ¥9.829,00 | 402,40K |
| 2026-06-24 | ¥9.850,00 | -0,16 % | ¥9.871,00 | ¥9.920,00 | ¥9.720,00 | 366,10K |
| 2026-06-23 | ¥9.866,00 | +0,59 % | ¥9.800,00 | ¥9.911,00 | ¥9.744,00 | 383,20K |
| 2026-06-22 | ¥9.808,00 | +0,12 % | ¥9.646,00 | ¥9.808,00 | ¥9.639,00 | 430,60K |
| 2026-06-19 | ¥9.796,00 | +0,38 % | ¥9.689,00 | ¥9.796,00 | ¥9.550,00 | 1,31M |
| 2026-06-18 | ¥9.759,00 | -1,68 % | ¥9.896,00 | ¥9.994,00 | ¥9.743,00 | 492,00K |
| 2026-06-17 | ¥9.926,00 | +0,38 % | ¥9.888,00 | ¥10.010,00 | ¥9.871,00 | 415,40K |
| 2026-06-16 | ¥9.888,00 | +0,80 % | ¥9.810,00 | ¥9.927,00 | ¥9.758,00 | 420,80K |
| 2026-06-15 | ¥9.810,00 | -0,37 % | ¥9.952,00 | ¥9.958,00 | ¥9.810,00 | 351,40K |
| 2026-06-12 | ¥9.846,00 | -1,45 % | ¥10.040,00 | ¥10.075,00 | ¥9.789,00 | 591,90K |
| 2026-06-11 | ¥9.991,00 | -1,23 % | ¥10.050,00 | ¥10.155,00 | ¥9.933,00 | 397,60K |
| 2026-06-10 | ¥10.115,00 | -2,08 % | ¥10.355,00 | ¥10.355,00 | ¥10.070,00 | 391,00K |
| 2026-06-09 | ¥10.330,00 | +1,92 % | ¥10.435,00 | ¥10.460,00 | ¥10.230,00 | 548,30K |
| 2026-06-08 | ¥10.135,00 | +0,15 % | ¥10.060,00 | ¥10.180,00 | ¥9.931,00 | 483,10K |
| 2026-06-05 | ¥10.120,00 | +0,45 % | ¥10.110,00 | ¥10.300,00 | ¥10.085,00 | 259,50K |
| 2026-06-04 | ¥10.075,00 | -2,42 % | ¥10.315,00 | ¥10.375,00 | ¥10.065,00 | 360,20K |
| 2026-06-03 | ¥10.325,00 | -1,76 % | ¥10.440,00 | ¥10.585,00 | ¥10.310,00 | 671,80K |
| 2026-06-02 | ¥10.510,00 | -2,87 % | ¥10.540,00 | ¥10.635,00 | ¥10.430,00 | 326,00K |
| 2026-06-01 | ¥10.820,00 | -3,05 % | ¥11.130,00 | ¥11.130,00 | ¥10.795,00 | 421,50K |
| 2026-05-29 | ¥11.160,00 | +0,27 % | ¥11.110,00 | ¥11.260,00 | ¥11.100,00 | 442,50K |
| 2026-05-28 | ¥11.130,00 | +0,18 % | ¥11.110,00 | ¥11.220,00 | ¥11.055,00 | 470,40K |
| 2026-05-27 | ¥11.110,00 | +1,00 % | ¥11.080,00 | ¥11.325,00 | ¥10.995,00 | 424,60K |
| 2026-05-26 | ¥11.000,00 | -0,36 % | ¥11.000,00 | ¥11.120,00 | ¥10.940,00 | 379,90K |
| 2026-05-25 | ¥11.040,00 | +0,05 % | ¥11.020,00 | ¥11.185,00 | ¥10.930,00 | 417,40K |
| 2026-05-22 | ¥11.035,00 | -0,14 % | ¥11.050,00 | ¥11.145,00 | ¥10.975,00 | 508,00K |