Toyota Boshoku Corp. 3116
TSE · Japan · Produzierendes Gewerbe
¥2.131,00-56,50 (-2,58 %)
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 | ¥2.136,50 | -2,33 % | ¥2.162,00 | ¥2.163,50 | ¥2.131,00 | 292,30K |
| 2026-10-01 | ¥2.187,50 | -0,36 % | ¥2.185,00 | ¥2.190,00 | ¥2.160,00 | 468,00K |
| 2026-09-30 | ¥2.195,50 | +1,32 % | ¥2.186,00 | ¥2.201,50 | ¥2.177,00 | 610,60K |
| 2026-09-29 | ¥2.167,00 | -3,54 % | ¥2.189,50 | ¥2.190,50 | ¥2.167,00 | 651,50K |
| 2026-09-28 | ¥2.246,50 | +0,38 % | ¥2.254,00 | ¥2.262,00 | ¥2.241,00 | 757,70K |
| 2026-09-25 | ¥2.238,00 | -0,44 % | ¥2.240,00 | ¥2.257,00 | ¥2.233,00 | 586,00K |
| 2026-09-24 | ¥2.248,00 | +0,51 % | ¥2.250,00 | ¥2.256,50 | ¥2.233,00 | 624,70K |
| 2026-09-18 | ¥2.236,50 | -1,41 % | ¥2.278,00 | ¥2.284,00 | ¥2.236,50 | 641,80K |
| 2026-09-17 | ¥2.268,50 | +1,82 % | ¥2.244,50 | ¥2.268,50 | ¥2.230,00 | 449,40K |
| 2026-09-16 | ¥2.228,00 | +0,18 % | ¥2.237,00 | ¥2.243,00 | ¥2.226,00 | 324,70K |
| 2026-09-15 | ¥2.224,00 | -0,65 % | ¥2.244,50 | ¥2.244,50 | ¥2.223,50 | 344,60K |
| 2026-09-14 | ¥2.238,50 | -0,22 % | ¥2.226,50 | ¥2.246,50 | ¥2.216,00 | 364,00K |
| 2026-09-11 | ¥2.243,50 | +2,14 % | ¥2.165,50 | ¥2.243,50 | ¥2.165,50 | 701,80K |
| 2026-09-10 | ¥2.196,50 | -0,84 % | ¥2.156,00 | ¥2.207,50 | ¥2.150,00 | 871,40K |
| 2026-09-09 | ¥2.215,00 | +0,64 % | ¥2.199,00 | ¥2.219,50 | ¥2.185,00 | 523,90K |
| 2026-09-08 | ¥2.201,00 | -4,39 % | ¥2.285,00 | ¥2.294,50 | ¥2.201,00 | 617,70K |
| 2026-09-07 | ¥2.302,00 | +0,48 % | ¥2.293,00 | ¥2.322,50 | ¥2.291,00 | 420,70K |
| 2026-09-04 | ¥2.291,00 | -0,59 % | ¥2.306,00 | ¥2.308,00 | ¥2.280,50 | 464,10K |
| 2026-09-03 | ¥2.304,50 | +1,36 % | ¥2.290,00 | ¥2.313,50 | ¥2.275,00 | 502,50K |
| 2026-09-02 | ¥2.273,50 | -3,17 % | ¥2.320,00 | ¥2.322,50 | ¥2.272,50 | 673,30K |
| 2026-09-01 | ¥2.348,00 | +3,01 % | ¥2.292,00 | ¥2.348,00 | ¥2.279,00 | 686,90K |
| 2026-08-31 | ¥2.279,50 | +1,38 % | ¥2.252,00 | ¥2.294,50 | ¥2.245,00 | 774,10K |
| 2026-08-28 | ¥2.248,50 | +0,40 % | ¥2.230,00 | ¥2.254,00 | ¥2.227,00 | 596,70K |
| 2026-08-27 | ¥2.239,50 | -0,49 % | ¥2.257,50 | ¥2.264,50 | ¥2.235,50 | 438,30K |
| 2026-08-26 | ¥2.250,50 | +0,72 % | ¥2.254,50 | ¥2.265,00 | ¥2.243,50 | 365,00K |
| 2026-08-25 | ¥2.234,50 | -1,17 % | ¥2.272,00 | ¥2.273,50 | ¥2.232,00 | 790,50K |
| 2026-08-24 | ¥2.261,00 | +0,04 % | ¥2.265,50 | ¥2.295,50 | ¥2.260,00 | 434,80K |
| 2026-08-21 | ¥2.260,00 | -0,24 % | ¥2.215,50 | ¥2.260,00 | ¥2.214,00 | 623,50K |
| 2026-08-20 | ¥2.265,50 | +3,16 % | ¥2.233,50 | ¥2.265,50 | ¥2.224,50 | 765,30K |
| 2026-08-19 | ¥2.196,00 | -2,70 % | ¥2.256,00 | ¥2.256,00 | ¥2.193,50 | 663,70K |
| 2026-08-18 | ¥2.257,00 | +0,20 % | ¥2.241,50 | ¥2.267,00 | ¥2.229,50 | 413,30K |
| 2026-08-17 | ¥2.252,50 | +0,49 % | ¥2.245,00 | ¥2.269,50 | ¥2.244,00 | 330,20K |
| 2026-08-14 | ¥2.241,50 | +1,26 % | ¥2.210,50 | ¥2.247,00 | ¥2.203,00 | 490,10K |
| 2026-08-13 | ¥2.213,50 | -0,56 % | ¥2.220,00 | ¥2.228,00 | ¥2.200,00 | 529,60K |
| 2026-08-12 | ¥2.226,00 | -0,25 % | ¥2.250,00 | ¥2.250,00 | ¥2.217,00 | 555,10K |
| 2026-08-10 | ¥2.231,50 | +1,45 % | ¥2.199,50 | ¥2.231,50 | ¥2.190,50 | 623,70K |
| 2026-08-07 | ¥2.199,50 | +0,05 % | ¥2.185,00 | ¥2.228,50 | ¥2.183,00 | 658,50K |
| 2026-08-06 | ¥2.198,50 | +1,27 % | ¥2.163,00 | ¥2.219,50 | ¥2.152,00 | 621,80K |
| 2026-08-05 | ¥2.171,00 | +0,58 % | ¥2.170,00 | ¥2.194,00 | ¥2.152,50 | 865,70K |
| 2026-08-04 | ¥2.158,50 | -2,13 % | ¥2.204,00 | ¥2.216,00 | ¥2.158,50 | 952,80K |
| 2026-08-03 | ¥2.205,50 | -1,56 % | ¥2.130,00 | ¥2.224,00 | ¥2.105,00 | 1,84M |
| 2026-07-31 | ¥2.240,50 | -7,40 % | ¥2.439,50 | ¥2.449,00 | ¥2.194,50 | 2,73M |
| 2026-07-30 | ¥2.419,50 | +0,54 % | ¥2.445,00 | ¥2.450,00 | ¥2.382,50 | 1,06M |
| 2026-07-29 | ¥2.406,50 | +4,02 % | ¥2.373,00 | ¥2.406,50 | ¥2.340,50 | 1,18M |
| 2026-07-28 | ¥2.313,50 | -0,58 % | ¥2.330,00 | ¥2.345,00 | ¥2.299,00 | 702,70K |
| 2026-07-27 | ¥2.327,00 | +4,16 % | ¥2.271,50 | ¥2.327,00 | ¥2.259,50 | 690,90K |
| 2026-07-24 | ¥2.234,00 | -1,46 % | ¥2.240,00 | ¥2.243,00 | ¥2.224,50 | 406,40K |
| 2026-07-23 | ¥2.267,00 | +0,04 % | ¥2.266,00 | ¥2.273,50 | ¥2.257,00 | 522,50K |
| 2026-07-22 | ¥2.266,00 | +0,11 % | ¥2.268,00 | ¥2.282,50 | ¥2.251,00 | 582,70K |
| 2026-07-21 | ¥2.263,50 | +2,19 % | ¥2.235,00 | ¥2.269,00 | ¥2.230,50 | 849,60K |
| 2026-07-17 | ¥2.215,00 | -0,76 % | ¥2.232,00 | ¥2.244,50 | ¥2.186,50 | 839,90K |
| 2026-07-16 | ¥2.232,00 | +0,93 % | ¥2.208,00 | ¥2.244,00 | ¥2.200,00 | 663,40K |
| 2026-07-15 | ¥2.211,50 | +1,72 % | ¥2.190,00 | ¥2.214,50 | ¥2.183,50 | 484,10K |
| 2026-07-14 | ¥2.174,00 | +0,49 % | ¥2.158,50 | ¥2.177,50 | ¥2.156,00 | 514,40K |
| 2026-07-13 | ¥2.163,50 | -0,69 % | ¥2.204,00 | ¥2.207,50 | ¥2.153,00 | 622,40K |
| 2026-07-10 | ¥2.178,50 | +0,39 % | ¥2.170,00 | ¥2.186,00 | ¥2.167,00 | 1,00M |
| 2026-07-09 | ¥2.170,00 | -1,54 % | ¥2.196,50 | ¥2.210,00 | ¥2.160,50 | 616,50K |
| 2026-07-08 | ¥2.204,00 | -1,43 % | ¥2.236,00 | ¥2.237,00 | ¥2.195,00 | 731,10K |
| 2026-07-07 | ¥2.236,00 | -1,35 % | ¥2.270,00 | ¥2.280,00 | ¥2.235,50 | 620,20K |
| 2026-07-06 | ¥2.266,50 | +0,80 % | ¥2.261,50 | ¥2.291,00 | ¥2.248,00 | 616,60K |
| 2026-07-03 | ¥2.248,50 | +1,77 % | ¥2.235,00 | ¥2.275,00 | ¥2.210,50 | 773,60K |
| 2026-07-02 | ¥2.209,50 | +2,29 % | ¥2.181,50 | ¥2.216,00 | ¥2.168,50 | 807,80K |
| 2026-07-01 | ¥2.160,00 | +1,60 % | ¥2.157,00 | ¥2.179,50 | ¥2.148,00 | 953,70K |
| 2026-06-30 | ¥2.126,00 | -1,09 % | ¥2.148,00 | ¥2.153,00 | ¥2.108,50 | 673,20K |
| 2026-06-29 | ¥2.149,50 | +0,47 % | ¥2.156,00 | ¥2.160,00 | ¥2.132,50 | 714,30K |
| 2026-06-26 | ¥2.139,50 | +0,92 % | ¥2.136,00 | ¥2.157,00 | ¥2.129,50 | 824,80K |
| 2026-06-25 | ¥2.120,00 | +0,33 % | ¥2.146,00 | ¥2.147,00 | ¥2.115,50 | 414,80K |
| 2026-06-24 | ¥2.113,00 | -1,01 % | ¥2.144,50 | ¥2.152,00 | ¥2.105,00 | 525,70K |
| 2026-06-23 | ¥2.134,50 | -1,64 % | ¥2.176,00 | ¥2.178,50 | ¥2.127,50 | 420,40K |
| 2026-06-22 | ¥2.170,00 | -1,03 % | ¥2.183,00 | ¥2.190,00 | ¥2.165,50 | 394,20K |
| 2026-06-19 | ¥2.192,50 | -0,93 % | ¥2.239,00 | ¥2.239,00 | ¥2.190,50 | 739,30K |
| 2026-06-18 | ¥2.213,00 | +0,16 % | ¥2.195,00 | ¥2.215,50 | ¥2.177,50 | 443,50K |
| 2026-06-17 | ¥2.209,50 | -1,16 % | ¥2.211,00 | ¥2.223,00 | ¥2.194,50 | 512,00K |
| 2026-06-16 | ¥2.235,50 | -0,29 % | ¥2.257,00 | ¥2.260,00 | ¥2.226,50 | 470,90K |
| 2026-06-15 | ¥2.242,00 | +3,94 % | ¥2.192,00 | ¥2.258,50 | ¥2.192,00 | 802,60K |
| 2026-06-12 | ¥2.157,00 | +0,42 % | ¥2.174,00 | ¥2.182,00 | ¥2.143,00 | 463,70K |
| 2026-06-11 | ¥2.148,00 | -1,58 % | ¥2.150,50 | ¥2.160,00 | ¥2.106,00 | 511,90K |
| 2026-06-10 | ¥2.182,50 | -1,49 % | ¥2.207,50 | ¥2.207,50 | ¥2.161,50 | 454,30K |
| 2026-06-09 | ¥2.215,50 | +0,96 % | ¥2.222,00 | ¥2.244,00 | ¥2.209,00 | 585,70K |
| 2026-06-08 | ¥2.194,50 | -1,83 % | ¥2.187,00 | ¥2.228,00 | ¥2.169,50 | 628,70K |
| 2026-06-05 | ¥2.235,50 | -0,07 % | ¥2.232,00 | ¥2.242,00 | ¥2.214,50 | 543,40K |
| 2026-06-04 | ¥2.237,00 | +0,45 % | ¥2.222,00 | ¥2.258,50 | ¥2.214,00 | 599,70K |
| 2026-06-03 | ¥2.227,00 | +1,85 % | ¥2.190,00 | ¥2.231,50 | ¥2.179,50 | 974,60K |
| 2026-06-02 | ¥2.186,50 | -1,00 % | ¥2.161,00 | ¥2.188,50 | ¥2.130,50 | 866,30K |
| 2026-06-01 | ¥2.208,50 | -3,52 % | ¥2.270,00 | ¥2.270,00 | ¥2.186,00 | 1,22M |
| 2026-05-29 | ¥2.289,00 | +0,24 % | ¥2.283,50 | ¥2.308,50 | ¥2.273,50 | 811,50K |
| 2026-05-28 | ¥2.283,50 | +0,86 % | ¥2.267,00 | ¥2.292,00 | ¥2.249,50 | 640,30K |
| 2026-05-27 | ¥2.264,00 | +1,62 % | ¥2.222,00 | ¥2.265,50 | ¥2.221,00 | 504,10K |
| 2026-05-26 | ¥2.228,00 | -1,35 % | ¥2.258,50 | ¥2.261,00 | ¥2.227,00 | 406,60K |
| 2026-05-25 | ¥2.258,50 | +0,53 % | ¥2.266,00 | ¥2.293,00 | ¥2.242,00 | 442,70K |