Toabo Corporation 3204
TSE · Japan · Prozessindustrie
¥505,00-1,00 (-0,20 %)
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 | ¥506,00 | 0,00 % | ¥503,00 | ¥506,00 | ¥503,00 | 4,50K |
| 2026-09-30 | ¥506,00 | 0,00 % | ¥506,00 | ¥506,00 | ¥503,00 | 7,10K |
| 2026-09-29 | ¥506,00 | -0,59 % | ¥509,00 | ¥509,00 | ¥505,00 | 4,60K |
| 2026-09-28 | ¥509,00 | +0,79 % | ¥510,00 | ¥510,00 | ¥506,00 |
| 16,00K |
| 2026-09-25 | ¥505,00 | +0,60 % | ¥504,00 | ¥505,00 | ¥502,00 | 8,40K |
| 2026-09-24 | ¥502,00 | +0,20 % | ¥503,00 | ¥503,00 | ¥500,00 | 3,00K |
| 2026-09-18 | ¥501,00 | +0,40 % | ¥502,00 | ¥502,00 | ¥500,00 | 1,60K |
| 2026-09-17 | ¥499,00 | 0,00 % | ¥501,00 | ¥501,00 | ¥499,00 | 1,90K |
| 2026-09-16 | ¥499,00 | -0,20 % | ¥500,00 | ¥500,00 | ¥499,00 | 500 |
| 2026-09-15 | ¥500,00 | -0,60 % | ¥503,00 | ¥503,00 | ¥498,00 | 3,30K |
| 2026-09-14 | ¥503,00 | +0,80 % | ¥500,00 | ¥503,00 | ¥496,00 | 10,80K |
| 2026-09-11 | ¥499,00 | 0,00 % | ¥500,00 | ¥500,00 | ¥497,00 | 2,50K |
| 2026-09-10 | ¥499,00 | -0,40 % | ¥501,00 | ¥501,00 | ¥499,00 | 1,50K |
| 2026-09-09 | ¥501,00 | +1,01 % | ¥493,00 | ¥501,00 | ¥493,00 | 5,70K |
| 2026-09-08 | ¥496,00 | -1,20 % | ¥500,00 | ¥500,00 | ¥494,00 | 9,60K |
| 2026-09-07 | ¥502,00 | +0,20 % | ¥501,00 | ¥503,00 | ¥500,00 | 4,60K |
| 2026-09-04 | ¥501,00 | +0,40 % | ¥499,00 | ¥503,00 | ¥499,00 | 2,40K |
| 2026-09-03 | ¥499,00 | -0,80 % | ¥503,00 | ¥503,00 | ¥498,00 | 3,10K |
| 2026-09-02 | ¥503,00 | 0,00 % | ¥505,00 | ¥505,00 | ¥499,00 | 10,30K |
| 2026-09-01 | ¥503,00 | -0,40 % | ¥505,00 | ¥507,00 | ¥501,00 | 9,10K |
| 2026-08-31 | ¥505,00 | +0,20 % | ¥504,00 | ¥505,00 | ¥499,00 | 11,00K |
| 2026-08-28 | ¥504,00 | 0,00 % | ¥505,00 | ¥505,00 | ¥501,00 | 6,30K |
| 2026-08-27 | ¥504,00 | +0,80 % | ¥501,00 | ¥504,00 | ¥499,00 | 8,30K |
| 2026-08-26 | ¥500,00 | +0,40 % | ¥500,00 | ¥500,00 | ¥498,00 | 7,90K |
| 2026-08-25 | ¥498,00 | -0,40 % | ¥501,00 | ¥501,00 | ¥497,00 | 12,90K |
| 2026-08-24 | ¥500,00 | +0,40 % | ¥498,00 | ¥502,00 | ¥496,00 | 6,50K |
| 2026-08-21 | ¥498,00 | -0,40 % | ¥496,00 | ¥500,00 | ¥495,00 | 4,50K |
| 2026-08-20 | ¥500,00 | +1,01 % | ¥495,00 | ¥500,00 | ¥495,00 | 5,80K |
| 2026-08-19 | ¥495,00 | -1,20 % | ¥498,00 | ¥501,00 | ¥495,00 | 11,90K |
| 2026-08-18 | ¥501,00 | +0,60 % | ¥500,00 | ¥501,00 | ¥498,00 | 6,40K |
| 2026-08-17 | ¥498,00 | -0,40 % | ¥499,00 | ¥499,00 | ¥496,00 | 9,30K |
| 2026-08-14 | ¥500,00 | +1,01 % | ¥494,00 | ¥500,00 | ¥493,00 | 7,40K |
| 2026-08-13 | ¥495,00 | 0,00 % | ¥498,00 | ¥498,00 | ¥492,00 | 6,80K |
| 2026-08-12 | ¥495,00 | -1,79 % | ¥490,00 | ¥498,00 | ¥490,00 | 37,40K |
| 2026-08-10 | ¥504,00 | +1,61 % | ¥496,00 | ¥504,00 | ¥494,00 | 19,90K |
| 2026-08-07 | ¥496,00 | +0,81 % | ¥492,00 | ¥500,00 | ¥492,00 | 9,00K |
| 2026-08-06 | ¥492,00 | +0,41 % | ¥490,00 | ¥492,00 | ¥486,00 | 1,80K |
| 2026-08-05 | ¥490,00 | +0,41 % | ¥490,00 | ¥490,00 | ¥487,00 | 12,10K |
| 2026-08-04 | ¥488,00 | -1,81 % | ¥494,00 | ¥494,00 | ¥480,00 | 51,10K |
| 2026-08-03 | ¥497,00 | +0,61 % | ¥494,00 | ¥497,00 | ¥490,00 | 9,80K |
| 2026-07-31 | ¥494,00 | -0,60 % | ¥497,00 | ¥502,00 | ¥494,00 | 8,90K |
| 2026-07-30 | ¥497,00 | +0,40 % | ¥495,00 | ¥497,00 | ¥490,00 | 29,00K |
| 2026-07-29 | ¥495,00 | -1,79 % | ¥503,00 | ¥503,00 | ¥490,00 | 33,60K |
| 2026-07-28 | ¥504,00 | -0,20 % | ¥507,00 | ¥507,00 | ¥504,00 | 5,30K |
| 2026-07-27 | ¥505,00 | +1,00 % | ¥503,00 | ¥505,00 | ¥499,00 | 13,40K |
| 2026-07-24 | ¥500,00 | -0,40 % | ¥501,00 | ¥501,00 | ¥498,00 | 15,80K |
| 2026-07-23 | ¥502,00 | -0,79 % | ¥503,00 | ¥505,00 | ¥502,00 | 16,20K |
| 2026-07-22 | ¥506,00 | +0,40 % | ¥510,00 | ¥510,00 | ¥505,00 | 10,00K |
| 2026-07-21 | ¥504,00 | -0,59 % | ¥507,00 | ¥512,00 | ¥504,00 | 38,60K |
| 2026-07-17 | ¥507,00 | -4,16 % | ¥526,00 | ¥526,00 | ¥504,00 | 21,00K |
| 2026-07-16 | ¥529,00 | +0,76 % | ¥525,00 | ¥529,00 | ¥523,00 | 13,30K |
| 2026-07-15 | ¥525,00 | +1,55 % | ¥517,00 | ¥525,00 | ¥513,00 | 19,80K |
| 2026-07-14 | ¥517,00 | +2,17 % | ¥506,00 | ¥517,00 | ¥505,00 | 42,40K |
| 2026-07-13 | ¥506,00 | 0,00 % | ¥506,00 | ¥511,00 | ¥506,00 | 2,70K |
| 2026-07-10 | ¥506,00 | +0,60 % | ¥502,00 | ¥513,00 | ¥501,00 | 78,00K |
| 2026-07-09 | ¥503,00 | -0,79 % | ¥503,00 | ¥505,00 | ¥503,00 | 2,70K |
| 2026-07-08 | ¥507,00 | 0,00 % | ¥507,00 | ¥507,00 | ¥507,00 | 600 |
| 2026-07-07 | ¥507,00 | +1,20 % | ¥501,00 | ¥507,00 | ¥501,00 | 2,50K |
| 2026-07-06 | ¥501,00 | -0,20 % | ¥506,00 | ¥506,00 | ¥501,00 | 1,10K |
| 2026-07-03 | ¥502,00 | -0,40 % | ¥504,00 | ¥509,00 | ¥499,00 | 5,50K |
| 2026-07-02 | ¥504,00 | -0,59 % | ¥504,00 | ¥505,00 | ¥503,00 | 3,00K |
| 2026-07-01 | ¥507,00 | +0,60 % | ¥504,00 | ¥509,00 | ¥504,00 | 6,00K |
| 2026-06-30 | ¥504,00 | +0,40 % | ¥498,00 | ¥506,00 | ¥498,00 | 2,50K |
| 2026-06-29 | ¥502,00 | -1,38 % | ¥500,00 | ¥503,00 | ¥500,00 | 9,50K |
| 2026-06-26 | ¥509,00 | -0,20 % | ¥510,00 | ¥510,00 | ¥508,00 | 6,30K |
| 2026-06-25 | ¥510,00 | +1,80 % | ¥507,00 | ¥510,00 | ¥501,00 | 4,40K |
| 2026-06-24 | ¥501,00 | -0,79 % | ¥505,00 | ¥505,00 | ¥501,00 | 2,70K |
| 2026-06-23 | ¥505,00 | +1,20 % | ¥504,00 | ¥507,00 | ¥499,00 | 3,60K |
| 2026-06-22 | ¥499,00 | -1,19 % | ¥505,00 | ¥510,00 | ¥499,00 | 6,60K |
| 2026-06-19 | ¥505,00 | +0,20 % | ¥504,00 | ¥505,00 | ¥496,00 | 10,30K |
| 2026-06-18 | ¥504,00 | +0,20 % | ¥503,00 | ¥504,00 | ¥500,00 | 4,40K |
| 2026-06-17 | ¥503,00 | +1,82 % | ¥493,00 | ¥503,00 | ¥493,00 | 7,40K |
| 2026-06-16 | ¥494,00 | -0,20 % | ¥493,00 | ¥500,00 | ¥493,00 | 3,80K |
| 2026-06-15 | ¥495,00 | +1,64 % | ¥490,00 | ¥500,00 | ¥484,00 | 12,70K |
| 2026-06-12 | ¥487,00 | -0,61 % | ¥490,00 | ¥490,00 | ¥483,00 | 14,80K |
| 2026-06-11 | ¥490,00 | -1,01 % | ¥488,00 | ¥490,00 | ¥486,00 | 6,90K |
| 2026-06-10 | ¥495,00 | -0,60 % | ¥495,00 | ¥495,00 | ¥489,00 | 8,60K |
| 2026-06-09 | ¥498,00 | +0,61 % | ¥500,00 | ¥505,00 | ¥497,00 | 14,20K |
| 2026-06-08 | ¥495,00 | -1,79 % | ¥498,00 | ¥499,00 | ¥490,00 | 51,40K |
| 2026-06-05 | ¥504,00 | -0,79 % | ¥507,00 | ¥508,00 | ¥503,00 | 19,20K |
| 2026-06-04 | ¥508,00 | -0,97 % | ¥513,00 | ¥513,00 | ¥508,00 | 8,10K |
| 2026-06-03 | ¥513,00 | +1,38 % | ¥515,00 | ¥515,00 | ¥507,00 | 11,80K |
| 2026-06-02 | ¥506,00 | -0,98 % | ¥511,00 | ¥512,00 | ¥506,00 | 17,00K |
| 2026-06-01 | ¥511,00 | -1,54 % | ¥519,00 | ¥519,00 | ¥511,00 | 11,20K |
| 2026-05-29 | ¥519,00 | +1,17 % | ¥513,00 | ¥519,00 | ¥513,00 | 11,10K |
| 2026-05-28 | ¥513,00 | -0,77 % | ¥517,00 | ¥518,00 | ¥513,00 | 13,50K |
| 2026-05-27 | ¥517,00 | +1,37 % | ¥510,00 | ¥517,00 | ¥508,00 | 25,30K |
| 2026-05-26 | ¥510,00 | +0,59 % | ¥507,00 | ¥510,00 | ¥505,00 | 21,30K |
| 2026-05-25 | ¥507,00 | +0,40 % | ¥510,00 | ¥513,00 | ¥507,00 | 9,50K |
| 2026-05-22 | ¥505,00 | -0,39 % | ¥507,00 | ¥512,00 | ¥505,00 | 8,50K |