Tokai Holdings Corporation 3167
TSE · Japan · Versorger
¥1.332,00-10,00 (-0,75 %)
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 | ¥1.332,00 | -0,75 % | ¥1.330,00 | ¥1.336,00 | ¥1.319,00 | 360,90K |
| 2026-10-01 | ¥1.342,00 | +1,28 % | ¥1.312,00 | ¥1.342,00 | ¥1.310,00 | 531,30K |
| 2026-09-30 | ¥1.325,00 | -0,30 % | ¥1.325,00 | ¥1.332,00 | ¥1.311,00 | 353,20K |
| 2026-09-29 | ¥1.329,00 | -2,42 % | ¥1.345,00 | ¥1.347,00 | ¥1.323,00 | 744,80K |
| 2026-09-28 | ¥1.362,00 | -0,66 % | ¥1.379,00 | ¥1.382,00 | ¥1.360,00 | 2,22M |
| 2026-09-25 | ¥1.371,00 | +1,18 % | ¥1.365,00 | ¥1.380,00 | ¥1.364,00 | 908,90K |
| 2026-09-24 | ¥1.355,00 | -2,31 % | ¥1.383,00 | ¥1.383,00 | ¥1.349,00 | 1,28M |
| 2026-09-18 | ¥1.387,00 | -1,21 % | ¥1.404,00 | ¥1.410,00 | ¥1.387,00 | 925,90K |
| 2026-09-17 | ¥1.404,00 | +1,45 % | ¥1.391,00 | ¥1.417,00 | ¥1.391,00 | 773,20K |
| 2026-09-16 | ¥1.384,00 | +1,62 % | ¥1.374,00 | ¥1.392,00 | ¥1.368,00 | 498,60K |
| 2026-09-15 | ¥1.362,00 | +0,22 % | ¥1.361,00 | ¥1.375,00 | ¥1.355,00 | 632,40K |
| 2026-09-14 | ¥1.359,00 | +2,80 % | ¥1.338,00 | ¥1.364,00 | ¥1.330,00 | 554,70K |
| 2026-09-11 | ¥1.322,00 | -0,23 % | ¥1.313,00 | ¥1.334,00 | ¥1.309,00 | 497,90K |
| 2026-09-10 | ¥1.325,00 | -0,15 % | ¥1.327,00 | ¥1.330,00 | ¥1.315,00 | 339,10K |
| 2026-09-09 | ¥1.327,00 | -0,15 % | ¥1.324,00 | ¥1.340,00 | ¥1.318,00 | 302,30K |
| 2026-09-08 | ¥1.329,00 | +0,68 % | ¥1.318,00 | ¥1.338,00 | ¥1.310,00 | 256,40K |
| 2026-09-07 | ¥1.320,00 | -1,42 % | ¥1.330,00 | ¥1.341,00 | ¥1.318,00 | 346,80K |
| 2026-09-04 | ¥1.339,00 | +0,53 % | ¥1.330,00 | ¥1.339,00 | ¥1.323,00 | 278,80K |
| 2026-09-03 | ¥1.332,00 | -0,08 % | ¥1.334,00 | ¥1.341,00 | ¥1.326,00 | 300,60K |
| 2026-09-02 | ¥1.333,00 | +0,68 % | ¥1.319,00 | ¥1.338,00 | ¥1.315,00 | 465,30K |
| 2026-09-01 | ¥1.324,00 | +1,22 % | ¥1.311,00 | ¥1.329,00 | ¥1.310,00 | 293,10K |
| 2026-08-31 | ¥1.308,00 | +1,00 % | ¥1.296,00 | ¥1.317,00 | ¥1.296,00 | 404,70K |
| 2026-08-28 | ¥1.295,00 | +0,47 % | ¥1.283,00 | ¥1.296,00 | ¥1.280,00 | 224,40K |
| 2026-08-27 | ¥1.289,00 | 0,00 % | ¥1.279,00 | ¥1.295,00 | ¥1.274,00 | 201,00K |
| 2026-08-26 | ¥1.289,00 | +0,23 % | ¥1.286,00 | ¥1.299,00 | ¥1.285,00 | 264,10K |
| 2026-08-25 | ¥1.286,00 | +1,98 % | ¥1.266,00 | ¥1.288,00 | ¥1.266,00 | 256,40K |
| 2026-08-24 | ¥1.261,00 | -0,16 % | ¥1.263,00 | ¥1.278,00 | ¥1.260,00 | 186,00K |
| 2026-08-21 | ¥1.263,00 | +0,88 % | ¥1.258,00 | ¥1.264,00 | ¥1.253,00 | 182,60K |
| 2026-08-20 | ¥1.252,00 | +0,89 % | ¥1.245,00 | ¥1.257,00 | ¥1.244,00 | 191,00K |
| 2026-08-19 | ¥1.241,00 | -0,80 % | ¥1.254,00 | ¥1.260,00 | ¥1.237,00 | 188,80K |
| 2026-08-18 | ¥1.251,00 | +1,38 % | ¥1.245,00 | ¥1.256,00 | ¥1.235,00 | 262,10K |
| 2026-08-17 | ¥1.234,00 | +0,16 % | ¥1.234,00 | ¥1.249,00 | ¥1.233,00 | 197,50K |
| 2026-08-14 | ¥1.232,00 | -0,56 % | ¥1.233,00 | ¥1.245,00 | ¥1.230,00 | 176,10K |
| 2026-08-13 | ¥1.239,00 | +0,90 % | ¥1.228,00 | ¥1.239,00 | ¥1.221,00 | 277,00K |
| 2026-08-12 | ¥1.228,00 | -0,65 % | ¥1.240,00 | ¥1.247,00 | ¥1.227,00 | 234,30K |
| 2026-08-10 | ¥1.236,00 | +1,39 % | ¥1.222,00 | ¥1.250,00 | ¥1.221,00 | 414,40K |
| 2026-08-07 | ¥1.219,00 | +9,43 % | ¥1.160,00 | ¥1.228,00 | ¥1.156,00 | 925,30K |
| 2026-08-06 | ¥1.114,00 | +0,72 % | ¥1.106,00 | ¥1.119,00 | ¥1.104,00 | 237,70K |
| 2026-08-05 | ¥1.106,00 | -2,12 % | ¥1.125,00 | ¥1.127,00 | ¥1.106,00 | 229,80K |
| 2026-08-04 | ¥1.130,00 | -1,57 % | ¥1.148,00 | ¥1.148,00 | ¥1.124,00 | 227,00K |
| 2026-08-03 | ¥1.148,00 | -1,20 % | ¥1.162,00 | ¥1.162,00 | ¥1.135,00 | 300,10K |
| 2026-07-31 | ¥1.162,00 | -3,09 % | ¥1.172,00 | ¥1.195,00 | ¥1.161,00 | 300,50K |
| 2026-07-30 | ¥1.199,00 | +0,33 % | ¥1.191,00 | ¥1.204,00 | ¥1.171,00 | 361,30K |
| 2026-07-29 | ¥1.195,00 | +2,40 % | ¥1.181,00 | ¥1.208,00 | ¥1.174,00 | 377,00K |
| 2026-07-28 | ¥1.167,00 | +1,04 % | ¥1.165,00 | ¥1.170,00 | ¥1.153,00 | 220,10K |
| 2026-07-27 | ¥1.155,00 | +1,32 % | ¥1.150,00 | ¥1.160,00 | ¥1.146,00 | 231,70K |
| 2026-07-24 | ¥1.140,00 | +0,62 % | ¥1.125,00 | ¥1.140,00 | ¥1.120,00 | 163,70K |
| 2026-07-23 | ¥1.133,00 | -1,22 % | ¥1.145,00 | ¥1.147,00 | ¥1.130,00 | 172,70K |
| 2026-07-22 | ¥1.147,00 | +0,09 % | ¥1.142,00 | ¥1.151,00 | ¥1.133,00 | 223,00K |
| 2026-07-21 | ¥1.146,00 | -0,26 % | ¥1.159,00 | ¥1.165,00 | ¥1.144,00 | 232,10K |
| 2026-07-17 | ¥1.149,00 | +0,26 % | ¥1.152,00 | ¥1.163,00 | ¥1.145,00 | 247,00K |
| 2026-07-16 | ¥1.146,00 | -0,35 % | ¥1.152,00 | ¥1.158,00 | ¥1.146,00 | 149,80K |
| 2026-07-15 | ¥1.150,00 | +0,26 % | ¥1.153,00 | ¥1.157,00 | ¥1.146,00 | 160,40K |
| 2026-07-14 | ¥1.147,00 | +0,26 % | ¥1.155,00 | ¥1.159,00 | ¥1.147,00 | 167,10K |
| 2026-07-13 | ¥1.144,00 | -0,44 % | ¥1.160,00 | ¥1.160,00 | ¥1.141,00 | 218,90K |
| 2026-07-10 | ¥1.149,00 | -1,88 % | ¥1.168,00 | ¥1.171,00 | ¥1.149,00 | 289,00K |
| 2026-07-09 | ¥1.171,00 | -0,09 % | ¥1.172,00 | ¥1.184,00 | ¥1.167,00 | 195,20K |
| 2026-07-08 | ¥1.172,00 | +0,26 % | ¥1.180,00 | ¥1.185,00 | ¥1.172,00 | 199,60K |
| 2026-07-07 | ¥1.169,00 | +1,48 % | ¥1.152,00 | ¥1.177,00 | ¥1.151,00 | 163,70K |
| 2026-07-06 | ¥1.152,00 | +0,35 % | ¥1.146,00 | ¥1.160,00 | ¥1.143,00 | 220,90K |
| 2026-07-03 | ¥1.148,00 | +1,23 % | ¥1.146,00 | ¥1.159,00 | ¥1.143,00 | 203,70K |
| 2026-07-02 | ¥1.134,00 | +0,35 % | ¥1.142,00 | ¥1.144,00 | ¥1.132,00 | 214,30K |
| 2026-07-01 | ¥1.130,00 | -1,65 % | ¥1.153,00 | ¥1.155,00 | ¥1.127,00 | 317,30K |
| 2026-06-30 | ¥1.149,00 | -0,26 % | ¥1.155,00 | ¥1.157,00 | ¥1.145,00 | 282,50K |
| 2026-06-29 | ¥1.152,00 | +0,79 % | ¥1.150,00 | ¥1.158,00 | ¥1.144,00 | 247,60K |
| 2026-06-26 | ¥1.143,00 | +0,62 % | ¥1.147,00 | ¥1.150,00 | ¥1.137,00 | 166,60K |
| 2026-06-25 | ¥1.136,00 | -0,61 % | ¥1.142,00 | ¥1.145,00 | ¥1.134,00 | 132,10K |
| 2026-06-24 | ¥1.143,00 | +0,35 % | ¥1.143,00 | ¥1.148,00 | ¥1.126,00 | 308,80K |
| 2026-06-23 | ¥1.139,00 | +1,61 % | ¥1.123,00 | ¥1.141,00 | ¥1.114,00 | 453,10K |
| 2026-06-22 | ¥1.121,00 | +1,45 % | ¥1.125,00 | ¥1.130,00 | ¥1.114,00 | 243,00K |
| 2026-06-19 | ¥1.105,00 | +0,09 % | ¥1.102,00 | ¥1.109,00 | ¥1.100,00 | 250,00K |
| 2026-06-18 | ¥1.104,00 | +0,09 % | ¥1.103,00 | ¥1.113,00 | ¥1.101,00 | 214,50K |
| 2026-06-17 | ¥1.103,00 | -0,54 % | ¥1.120,00 | ¥1.126,00 | ¥1.103,00 | 167,80K |
| 2026-06-16 | ¥1.109,00 | -0,36 % | ¥1.110,00 | ¥1.115,00 | ¥1.104,00 | 241,00K |
| 2026-06-15 | ¥1.113,00 | -0,98 % | ¥1.125,00 | ¥1.135,00 | ¥1.113,00 | 163,10K |
| 2026-06-12 | ¥1.124,00 | +0,09 % | ¥1.116,00 | ¥1.134,00 | ¥1.115,00 | 299,10K |
| 2026-06-11 | ¥1.123,00 | +0,54 % | ¥1.118,00 | ¥1.126,00 | ¥1.112,00 | 181,40K |
| 2026-06-10 | ¥1.117,00 | +1,36 % | ¥1.113,00 | ¥1.128,00 | ¥1.112,00 | 253,60K |
| 2026-06-09 | ¥1.102,00 | +0,55 % | ¥1.098,00 | ¥1.108,00 | ¥1.093,00 | 287,70K |
| 2026-06-08 | ¥1.096,00 | +1,20 % | ¥1.080,00 | ¥1.097,00 | ¥1.079,00 | 306,70K |
| 2026-06-05 | ¥1.083,00 | 0,00 % | ¥1.085,00 | ¥1.094,00 | ¥1.079,00 | 202,00K |
| 2026-06-04 | ¥1.083,00 | -0,28 % | ¥1.083,00 | ¥1.085,00 | ¥1.076,00 | 242,40K |
| 2026-06-03 | ¥1.086,00 | +0,93 % | ¥1.074,00 | ¥1.090,00 | ¥1.070,00 | 187,50K |
| 2026-06-02 | ¥1.076,00 | -1,01 % | ¥1.076,00 | ¥1.077,00 | ¥1.061,00 | 287,90K |
| 2026-06-01 | ¥1.087,00 | -1,63 % | ¥1.105,00 | ¥1.105,00 | ¥1.080,00 | 315,10K |
| 2026-05-29 | ¥1.105,00 | -1,25 % | ¥1.119,00 | ¥1.127,00 | ¥1.105,00 | 255,00K |
| 2026-05-28 | ¥1.119,00 | +0,09 % | ¥1.123,00 | ¥1.125,00 | ¥1.113,00 | 250,90K |
| 2026-05-27 | ¥1.118,00 | +0,09 % | ¥1.116,00 | ¥1.122,00 | ¥1.107,00 | 228,60K |
| 2026-05-26 | ¥1.117,00 | -0,18 % | ¥1.119,00 | ¥1.119,00 | ¥1.108,00 | 223,90K |
| 2026-05-25 | ¥1.119,00 | -1,24 % | ¥1.133,00 | ¥1.135,00 | ¥1.111,00 | 201,40K |