Toyobo Co., Ltd. 3101
TSE · Japan · Prozessindustrie
¥1.647,00-18,00 (-1,08 %)
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 | ¥1.647,00 | -1,08 % | ¥1.650,00 | ¥1.675,00 | ¥1.643,00 | 263,90K |
| 2026-10-01 | ¥1.665,00 | -0,36 % | ¥1.655,00 | ¥1.677,00 | ¥1.648,00 | 356,80K |
| 2026-09-30 | ¥1.671,00 | +1,95 % | ¥1.650,00 | ¥1.680,00 | ¥1.650,00 | 332,10K |
| 2026-09-29 | ¥1.639,00 | -0,67 % | ¥1.649,00 | ¥1.664,00 | ¥1.617,00 | 599,70K |
| 2026-09-28 | ¥1.650,00 | -1,67 % | ¥1.674,00 | ¥1.681,00 | ¥1.642,00 | 379,70K |
| 2026-09-25 | ¥1.678,00 | +0,48 % | ¥1.678,00 | ¥1.694,00 | ¥1.659,00 | 400,10K |
| 2026-09-24 | ¥1.670,00 | +1,33 % | ¥1.645,00 | ¥1.673,00 | ¥1.644,00 | 412,60K |
| 2026-09-18 | ¥1.648,00 | -0,54 % | ¥1.659,00 | ¥1.667,00 | ¥1.631,00 | 579,50K |
| 2026-09-17 | ¥1.657,00 | +0,55 % | ¥1.657,00 | ¥1.670,00 | ¥1.647,00 | 259,20K |
| 2026-09-16 | ¥1.648,00 | +3,32 % | ¥1.615,00 | ¥1.655,00 | ¥1.609,00 | 407,90K |
| 2026-09-15 | ¥1.595,00 | -1,18 % | ¥1.604,00 | ¥1.625,00 | ¥1.593,00 | 366,40K |
| 2026-09-14 | ¥1.614,00 | -0,37 % | ¥1.609,00 | ¥1.627,00 | ¥1.596,00 | 381,90K |
| 2026-09-11 | ¥1.620,00 | -1,16 % | ¥1.600,00 | ¥1.648,00 | ¥1.590,00 | 453,70K |
| 2026-09-10 | ¥1.639,00 | +0,49 % | ¥1.609,00 | ¥1.652,00 | ¥1.596,00 | 519,40K |
| 2026-09-09 | ¥1.631,00 | +3,16 % | ¥1.587,00 | ¥1.640,00 | ¥1.583,00 | 470,80K |
| 2026-09-08 | ¥1.581,00 | -3,83 % | ¥1.633,00 | ¥1.640,00 | ¥1.581,00 | 508,90K |
| 2026-09-07 | ¥1.644,00 | +0,49 % | ¥1.650,00 | ¥1.667,00 | ¥1.636,00 | 348,60K |
| 2026-09-04 | ¥1.636,00 | -1,15 % | ¥1.657,00 | ¥1.657,00 | ¥1.623,00 | 436,90K |
| 2026-09-03 | ¥1.655,00 | -1,08 % | ¥1.680,00 | ¥1.707,00 | ¥1.652,00 | 494,70K |
| 2026-09-02 | ¥1.673,00 | -5,64 % | ¥1.720,00 | ¥1.746,00 | ¥1.662,00 | 595,50K |
| 2026-09-01 | ¥1.773,00 | +5,91 % | ¥1.665,00 | ¥1.805,00 | ¥1.656,00 | 1,06M |
| 2026-08-31 | ¥1.674,00 | +2,01 % | ¥1.628,00 | ¥1.675,00 | ¥1.616,00 | 468,00K |
| 2026-08-28 | ¥1.641,00 | -1,03 % | ¥1.658,00 | ¥1.663,00 | ¥1.634,00 | 495,20K |
| 2026-08-27 | ¥1.658,00 | +0,06 % | ¥1.675,00 | ¥1.710,00 | ¥1.641,00 | 642,60K |
| 2026-08-26 | ¥1.657,00 | +0,42 % | ¥1.650,00 | ¥1.673,00 | ¥1.636,00 | 471,40K |
| 2026-08-25 | ¥1.650,00 | +1,04 % | ¥1.629,00 | ¥1.665,00 | ¥1.617,00 | 468,60K |
| 2026-08-24 | ¥1.633,00 | +0,25 % | ¥1.635,00 | ¥1.653,00 | ¥1.619,00 | 449,00K |
| 2026-08-21 | ¥1.629,00 | +1,43 % | ¥1.575,00 | ¥1.638,00 | ¥1.573,00 | 508,70K |
| 2026-08-20 | ¥1.606,00 | +1,97 % | ¥1.590,00 | ¥1.610,00 | ¥1.583,00 | 401,40K |
| 2026-08-19 | ¥1.575,00 | -2,90 % | ¥1.599,00 | ¥1.605,00 | ¥1.557,00 | 702,50K |
| 2026-08-18 | ¥1.622,00 | -2,29 % | ¥1.667,00 | ¥1.698,00 | ¥1.622,00 | 509,30K |
| 2026-08-17 | ¥1.660,00 | +1,97 % | ¥1.630,00 | ¥1.660,00 | ¥1.629,00 | 362,40K |
| 2026-08-14 | ¥1.628,00 | -0,67 % | ¥1.641,00 | ¥1.659,00 | ¥1.615,00 | 509,60K |
| 2026-08-13 | ¥1.639,00 | +1,49 % | ¥1.626,00 | ¥1.658,00 | ¥1.619,00 | 492,00K |
| 2026-08-12 | ¥1.615,00 | +1,57 % | ¥1.604,00 | ¥1.632,00 | ¥1.603,00 | 424,50K |
| 2026-08-10 | ¥1.590,00 | -1,67 % | ¥1.600,00 | ¥1.644,00 | ¥1.578,00 | 881,20K |
| 2026-08-07 | ¥1.617,00 | -0,86 % | ¥1.636,00 | ¥1.638,00 | ¥1.580,00 | 875,10K |
| 2026-08-06 | ¥1.631,00 | -3,55 % | ¥1.669,00 | ¥1.749,00 | ¥1.500,00 | 3,12M |
| 2026-08-05 | ¥1.691,00 | +6,82 % | ¥1.618,00 | ¥1.702,00 | ¥1.608,00 | 655,80K |
| 2026-08-04 | ¥1.583,00 | +1,02 % | ¥1.567,00 | ¥1.608,00 | ¥1.550,00 | 611,40K |
| 2026-08-03 | ¥1.567,00 | +3,09 % | ¥1.560,00 | ¥1.613,00 | ¥1.528,00 | 1,20M |
| 2026-07-31 | ¥1.520,00 | +3,75 % | ¥1.520,00 | ¥1.541,00 | ¥1.482,00 | 880,20K |
| 2026-07-30 | ¥1.465,00 | +0,14 % | ¥1.447,00 | ¥1.508,00 | ¥1.437,00 | 660,50K |
| 2026-07-29 | ¥1.463,00 | -4,88 % | ¥1.548,00 | ¥1.550,00 | ¥1.438,00 | 968,30K |
| 2026-07-28 | ¥1.538,00 | -4,59 % | ¥1.582,00 | ¥1.593,00 | ¥1.529,00 | 663,60K |
| 2026-07-27 | ¥1.612,00 | 0,00 % | ¥1.620,00 | ¥1.622,00 | ¥1.574,00 | 553,30K |
| 2026-07-24 | ¥1.612,00 | -3,93 % | ¥1.651,00 | ¥1.655,00 | ¥1.603,00 | 534,40K |
| 2026-07-23 | ¥1.678,00 | +1,33 % | ¥1.671,00 | ¥1.689,00 | ¥1.665,00 | 337,50K |
| 2026-07-22 | ¥1.656,00 | -0,12 % | ¥1.680,00 | ¥1.694,00 | ¥1.646,00 | 531,90K |
| 2026-07-21 | ¥1.658,00 | +1,28 % | ¥1.651,00 | ¥1.662,00 | ¥1.616,00 | 507,40K |
| 2026-07-17 | ¥1.637,00 | -5,76 % | ¥1.711,00 | ¥1.716,00 | ¥1.593,00 | 900,90K |
| 2026-07-16 | ¥1.737,00 | -2,14 % | ¥1.765,00 | ¥1.765,00 | ¥1.711,00 | 403,70K |
| 2026-07-15 | ¥1.775,00 | +2,01 % | ¥1.749,00 | ¥1.775,00 | ¥1.734,00 | 386,10K |
| 2026-07-14 | ¥1.740,00 | +2,84 % | ¥1.698,00 | ¥1.750,00 | ¥1.659,00 | 523,90K |
| 2026-07-13 | ¥1.692,00 | -2,03 % | ¥1.732,00 | ¥1.753,00 | ¥1.668,00 | 722,20K |
| 2026-07-10 | ¥1.727,00 | -1,48 % | ¥1.770,00 | ¥1.777,00 | ¥1.711,00 | 633,80K |
| 2026-07-09 | ¥1.753,00 | -1,07 % | ¥1.777,00 | ¥1.812,00 | ¥1.729,00 | 712,30K |
| 2026-07-08 | ¥1.772,00 | -2,64 % | ¥1.797,00 | ¥1.822,00 | ¥1.762,00 | 748,80K |
| 2026-07-07 | ¥1.820,00 | -0,11 % | ¥1.817,00 | ¥1.840,00 | ¥1.772,00 | 961,80K |
| 2026-07-06 | ¥1.822,00 | +4,65 % | ¥1.750,00 | ¥1.839,00 | ¥1.750,00 | 1,33M |
| 2026-07-03 | ¥1.741,00 | +7,74 % | ¥1.613,00 | ¥1.745,00 | ¥1.611,00 | 908,90K |
| 2026-07-02 | ¥1.616,00 | +1,00 % | ¥1.591,00 | ¥1.636,00 | ¥1.581,00 | 521,50K |
| 2026-07-01 | ¥1.600,00 | +0,19 % | ¥1.615,00 | ¥1.623,00 | ¥1.574,00 | 542,20K |
| 2026-06-30 | ¥1.597,00 | -4,37 % | ¥1.670,00 | ¥1.670,00 | ¥1.592,00 | 688,80K |
| 2026-06-29 | ¥1.670,00 | +1,33 % | ¥1.670,00 | ¥1.687,00 | ¥1.634,00 | 692,20K |
| 2026-06-26 | ¥1.648,00 | -4,19 % | ¥1.704,00 | ¥1.719,00 | ¥1.615,00 | 703,30K |
| 2026-06-25 | ¥1.720,00 | +1,59 % | ¥1.749,00 | ¥1.750,00 | ¥1.706,00 | 530,60K |
| 2026-06-24 | ¥1.693,00 | -0,99 % | ¥1.700,00 | ¥1.722,00 | ¥1.676,00 | 516,60K |
| 2026-06-23 | ¥1.710,00 | -1,04 % | ¥1.746,00 | ¥1.760,00 | ¥1.710,00 | 575,80K |
| 2026-06-22 | ¥1.728,00 | -1,48 % | ¥1.722,00 | ¥1.762,00 | ¥1.710,00 | 642,30K |
| 2026-06-19 | ¥1.754,00 | -1,96 % | ¥1.802,00 | ¥1.820,00 | ¥1.733,00 | 586,70K |
| 2026-06-18 | ¥1.789,00 | -1,05 % | ¥1.795,00 | ¥1.826,00 | ¥1.772,00 | 670,60K |
| 2026-06-17 | ¥1.808,00 | +1,69 % | ¥1.773,00 | ¥1.810,00 | ¥1.770,00 | 477,10K |
| 2026-06-16 | ¥1.778,00 | +0,06 % | ¥1.780,00 | ¥1.796,00 | ¥1.758,00 | 546,80K |
| 2026-06-15 | ¥1.777,00 | +2,13 % | ¥1.820,00 | ¥1.828,00 | ¥1.766,00 | 592,20K |
| 2026-06-12 | ¥1.740,00 | +2,11 % | ¥1.739,00 | ¥1.773,00 | ¥1.715,00 | 772,30K |
| 2026-06-11 | ¥1.704,00 | -1,39 % | ¥1.672,00 | ¥1.710,00 | ¥1.650,00 | 798,10K |
| 2026-06-10 | ¥1.728,00 | +1,05 % | ¥1.701,00 | ¥1.749,00 | ¥1.689,00 | 942,70K |
| 2026-06-09 | ¥1.710,00 | -0,93 % | ¥1.761,00 | ¥1.776,00 | ¥1.662,00 | 1,09M |
| 2026-06-08 | ¥1.726,00 | -7,10 % | ¥1.738,00 | ¥1.766,00 | ¥1.700,00 | 1,32M |
| 2026-06-05 | ¥1.858,00 | -1,17 % | ¥1.842,00 | ¥1.864,00 | ¥1.776,00 | 1,06M |
| 2026-06-04 | ¥1.880,00 | +1,02 % | ¥1.849,00 | ¥1.905,00 | ¥1.812,00 | 1,14M |
| 2026-06-03 | ¥1.861,00 | -0,21 % | ¥1.892,00 | ¥1.899,00 | ¥1.810,00 | 1,46M |
| 2026-06-02 | ¥1.865,00 | -2,61 % | ¥1.835,00 | ¥1.897,00 | ¥1.803,00 | 2,11M |
| 2026-06-01 | ¥1.915,00 | +5,80 % | ¥1.844,00 | ¥1.945,00 | ¥1.781,00 | 3,01M |
| 2026-05-29 | ¥1.810,00 | +5,72 % | ¥1.782,00 | ¥1.878,00 | ¥1.744,00 | 2,14M |
| 2026-05-28 | ¥1.712,00 | +2,88 % | ¥1.664,00 | ¥1.719,00 | ¥1.633,00 | 705,60K |
| 2026-05-27 | ¥1.664,00 | -2,92 % | ¥1.728,00 | ¥1.735,00 | ¥1.656,00 | 714,10K |
| 2026-05-26 | ¥1.714,00 | +2,57 % | ¥1.711,00 | ¥1.731,00 | ¥1.677,00 | 722,70K |
| 2026-05-25 | ¥1.671,00 | +5,23 % | ¥1.643,00 | ¥1.726,00 | ¥1.631,00 | 1,31M |