TORIDOLL Holdings Corporation 3397
TSE · Japan · Verbraucherdienstleistungen
¥4.167,00-1,00 (-0,02 %)
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 | ¥4.167,00 | -0,02 % | ¥4.118,00 | ¥4.187,00 | ¥4.102,00 | 290,80K |
| 2026-10-01 | ¥4.168,00 | +1,17 % | ¥4.090,00 | ¥4.194,00 | ¥4.081,00 | 381,00K |
| 2026-09-30 | ¥4.120,00 | -0,48 % | ¥4.112,00 | ¥4.155,00 | ¥4.065,00 | 383,50K |
| 2026-09-29 | ¥4.140,00 | -2,47 % | ¥4.245,00 | ¥4.246,00 | ¥4.134,00 | 668,00K |
| 2026-09-28 | ¥4.245,00 | -1,51 % | ¥4.330,00 | ¥4.334,00 | ¥4.245,00 | 1,15M |
| 2026-09-25 | ¥4.310,00 | -0,07 % | ¥4.314,00 | ¥4.345,00 | ¥4.285,00 | 332,10K |
| 2026-09-24 | ¥4.313,00 | -3,10 % | ¥4.373,00 | ¥4.382,00 | ¥4.313,00 | 405,70K |
| 2026-09-18 | ¥4.451,00 | +2,56 % | ¥4.330,00 | ¥4.451,00 | ¥4.306,00 | 277,90K |
| 2026-09-17 | ¥4.340,00 | -1,36 % | ¥4.400,00 | ¥4.400,00 | ¥4.332,00 | 304,40K |
| 2026-09-16 | ¥4.400,00 | +1,45 % | ¥4.389,00 | ¥4.400,00 | ¥4.331,00 | 308,70K |
| 2026-09-15 | ¥4.337,00 | -0,28 % | ¥4.419,00 | ¥4.439,00 | ¥4.329,00 | 331,90K |
| 2026-09-14 | ¥4.349,00 | +2,16 % | ¥4.350,00 | ¥4.410,00 | ¥4.322,00 | 389,90K |
| 2026-09-11 | ¥4.257,00 | +1,26 % | ¥4.266,00 | ¥4.292,00 | ¥4.249,00 | 270,40K |
| 2026-09-10 | ¥4.204,00 | -0,92 % | ¥4.188,00 | ¥4.215,00 | ¥4.166,00 | 360,80K |
| 2026-09-09 | ¥4.243,00 | -1,83 % | ¥4.298,00 | ¥4.330,00 | ¥4.243,00 | 309,60K |
| 2026-09-08 | ¥4.322,00 | +2,01 % | ¥4.211,00 | ¥4.322,00 | ¥4.206,00 | 370,10K |
| 2026-09-07 | ¥4.237,00 | -1,19 % | ¥4.251,00 | ¥4.279,00 | ¥4.222,00 | 501,50K |
| 2026-09-04 | ¥4.288,00 | -0,28 % | ¥4.286,00 | ¥4.321,00 | ¥4.262,00 | 274,80K |
| 2026-09-03 | ¥4.300,00 | -0,60 % | ¥4.319,00 | ¥4.375,00 | ¥4.298,00 | 414,70K |
| 2026-09-02 | ¥4.326,00 | -0,28 % | ¥4.346,00 | ¥4.364,00 | ¥4.310,00 | 344,40K |
| 2026-09-01 | ¥4.338,00 | -0,62 % | ¥4.398,00 | ¥4.438,00 | ¥4.336,00 | 289,70K |
| 2026-08-31 | ¥4.365,00 | -0,11 % | ¥4.375,00 | ¥4.394,00 | ¥4.340,00 | 351,20K |
| 2026-08-28 | ¥4.370,00 | +1,06 % | ¥4.339,00 | ¥4.374,00 | ¥4.314,00 | 259,70K |
| 2026-08-27 | ¥4.324,00 | +0,51 % | ¥4.271,00 | ¥4.345,00 | ¥4.262,00 | 199,40K |
| 2026-08-26 | ¥4.302,00 | -0,14 % | ¥4.300,00 | ¥4.331,00 | ¥4.298,00 | 152,30K |
| 2026-08-25 | ¥4.308,00 | -1,71 % | ¥4.410,00 | ¥4.428,00 | ¥4.308,00 | 201,10K |
| 2026-08-24 | ¥4.383,00 | +0,64 % | ¥4.381,00 | ¥4.428,00 | ¥4.362,00 | 282,60K |
| 2026-08-21 | ¥4.355,00 | +2,18 % | ¥4.270,00 | ¥4.355,00 | ¥4.270,00 | 258,60K |
| 2026-08-20 | ¥4.262,00 | -0,63 % | ¥4.335,00 | ¥4.360,00 | ¥4.251,00 | 338,70K |
| 2026-08-19 | ¥4.289,00 | +3,30 % | ¥4.200,00 | ¥4.292,00 | ¥4.165,00 | 315,70K |
| 2026-08-18 | ¥4.152,00 | 0,00 % | ¥4.140,00 | ¥4.196,00 | ¥4.107,00 | 298,90K |
| 2026-08-17 | ¥4.152,00 | -1,21 % | ¥4.181,00 | ¥4.220,00 | ¥4.141,00 | 487,00K |
| 2026-08-14 | ¥4.203,00 | -2,23 % | ¥4.368,00 | ¥4.436,00 | ¥4.145,00 | 1,05M |
| 2026-08-13 | ¥4.299,00 | +0,87 % | ¥4.262,00 | ¥4.311,00 | ¥4.254,00 | 294,90K |
| 2026-08-12 | ¥4.262,00 | +0,02 % | ¥4.280,00 | ¥4.296,00 | ¥4.250,00 | 247,50K |
| 2026-08-10 | ¥4.261,00 | +1,72 % | ¥4.245,00 | ¥4.268,00 | ¥4.198,00 | 215,00K |
| 2026-08-07 | ¥4.189,00 | +0,05 % | ¥4.180,00 | ¥4.266,00 | ¥4.170,00 | 271,50K |
| 2026-08-06 | ¥4.187,00 | +1,38 % | ¥4.199,00 | ¥4.202,00 | ¥4.133,00 | 222,80K |
| 2026-08-05 | ¥4.130,00 | -0,60 % | ¥4.155,00 | ¥4.168,00 | ¥4.110,00 | 219,40K |
| 2026-08-04 | ¥4.155,00 | -3,48 % | ¥4.322,00 | ¥4.325,00 | ¥4.149,00 | 309,70K |
| 2026-08-03 | ¥4.305,00 | -0,92 % | ¥4.346,00 | ¥4.367,00 | ¥4.246,00 | 297,60K |
| 2026-07-31 | ¥4.345,00 | -3,64 % | ¥4.351,00 | ¥4.421,00 | ¥4.322,00 | 350,90K |
| 2026-07-30 | ¥4.509,00 | -1,64 % | ¥4.620,00 | ¥4.660,00 | ¥4.480,00 | 607,00K |
| 2026-07-29 | ¥4.584,00 | +6,43 % | ¥4.353,00 | ¥4.597,00 | ¥4.308,00 | 910,90K |
| 2026-07-28 | ¥4.307,00 | +2,92 % | ¥4.230,00 | ¥4.310,00 | ¥4.193,00 | 491,00K |
| 2026-07-27 | ¥4.185,00 | +2,83 % | ¥4.103,00 | ¥4.198,00 | ¥4.103,00 | 296,80K |
| 2026-07-24 | ¥4.070,00 | +0,84 % | ¥4.020,00 | ¥4.098,00 | ¥4.009,00 | 190,40K |
| 2026-07-23 | ¥4.036,00 | -0,71 % | ¥4.032,00 | ¥4.057,00 | ¥4.016,00 | 190,50K |
| 2026-07-22 | ¥4.065,00 | -2,54 % | ¥4.150,00 | ¥4.160,00 | ¥4.031,00 | 283,00K |
| 2026-07-21 | ¥4.171,00 | +0,51 % | ¥4.186,00 | ¥4.225,00 | ¥4.169,00 | 302,70K |
| 2026-07-17 | ¥4.150,00 | +1,32 % | ¥4.186,00 | ¥4.224,00 | ¥4.116,00 | 364,10K |
| 2026-07-16 | ¥4.096,00 | +0,71 % | ¥4.067,00 | ¥4.120,00 | ¥4.054,00 | 219,20K |
| 2026-07-15 | ¥4.067,00 | -1,02 % | ¥4.109,00 | ¥4.123,00 | ¥4.038,00 | 229,50K |
| 2026-07-14 | ¥4.109,00 | +2,24 % | ¥4.053,00 | ¥4.167,00 | ¥4.049,00 | 411,40K |
| 2026-07-13 | ¥4.019,00 | +1,29 % | ¥4.000,00 | ¥4.038,00 | ¥3.992,00 | 227,60K |
| 2026-07-10 | ¥3.968,00 | -1,42 % | ¥4.006,00 | ¥4.012,00 | ¥3.961,00 | 251,10K |
| 2026-07-09 | ¥4.025,00 | -0,02 % | ¥4.096,00 | ¥4.111,00 | ¥3.972,00 | 316,80K |
| 2026-07-08 | ¥4.026,00 | +1,08 % | ¥4.000,00 | ¥4.054,00 | ¥3.967,00 | 356,70K |
| 2026-07-07 | ¥3.983,00 | +2,13 % | ¥3.920,00 | ¥3.997,00 | ¥3.890,00 | 339,60K |
| 2026-07-06 | ¥3.900,00 | +1,56 % | ¥3.846,00 | ¥3.907,00 | ¥3.835,00 | 253,00K |
| 2026-07-03 | ¥3.840,00 | -1,34 % | ¥3.941,00 | ¥3.959,00 | ¥3.835,00 | 343,20K |
| 2026-07-02 | ¥3.892,00 | +2,58 % | ¥3.864,00 | ¥3.910,00 | ¥3.842,00 | 318,90K |
| 2026-07-01 | ¥3.794,00 | -1,33 % | ¥3.840,00 | ¥3.844,00 | ¥3.772,00 | 265,80K |
| 2026-06-30 | ¥3.845,00 | -1,06 % | ¥3.890,00 | ¥3.900,00 | ¥3.844,00 | 344,60K |
| 2026-06-29 | ¥3.886,00 | +4,01 % | ¥3.798,00 | ¥3.889,00 | ¥3.760,00 | 551,30K |
| 2026-06-26 | ¥3.736,00 | -0,74 % | ¥3.781,00 | ¥3.781,00 | ¥3.727,00 | 284,70K |
| 2026-06-25 | ¥3.764,00 | +3,01 % | ¥3.666,00 | ¥3.787,00 | ¥3.652,00 | 535,30K |
| 2026-06-24 | ¥3.654,00 | +1,50 % | ¥3.600,00 | ¥3.693,00 | ¥3.600,00 | 328,50K |
| 2026-06-23 | ¥3.600,00 | +0,06 % | ¥3.550,00 | ¥3.600,00 | ¥3.492,00 | 706,90K |
| 2026-06-22 | ¥3.598,00 | +0,81 % | ¥3.570,00 | ¥3.614,00 | ¥3.540,00 | 453,10K |
| 2026-06-19 | ¥3.569,00 | -0,14 % | ¥3.574,00 | ¥3.603,00 | ¥3.552,00 | 547,70K |
| 2026-06-18 | ¥3.574,00 | -2,16 % | ¥3.625,00 | ¥3.653,00 | ¥3.552,00 | 907,40K |
| 2026-06-17 | ¥3.653,00 | -2,14 % | ¥3.728,00 | ¥3.742,00 | ¥3.650,00 | 688,40K |
| 2026-06-16 | ¥3.733,00 | -0,19 % | ¥3.730,00 | ¥3.754,00 | ¥3.702,00 | 358,90K |
| 2026-06-15 | ¥3.740,00 | -2,12 % | ¥3.819,00 | ¥3.820,00 | ¥3.739,00 | 436,70K |
| 2026-06-12 | ¥3.821,00 | -2,15 % | ¥3.885,00 | ¥3.913,00 | ¥3.800,00 | 493,50K |
| 2026-06-11 | ¥3.905,00 | +1,27 % | ¥3.906,00 | ¥3.923,00 | ¥3.858,00 | 340,90K |
| 2026-06-10 | ¥3.856,00 | +3,32 % | ¥3.771,00 | ¥3.869,00 | ¥3.768,00 | 315,60K |
| 2026-06-09 | ¥3.732,00 | -1,14 % | ¥3.818,00 | ¥3.818,00 | ¥3.731,00 | 258,40K |
| 2026-06-08 | ¥3.775,00 | +2,69 % | ¥3.700,00 | ¥3.809,00 | ¥3.700,00 | 390,10K |
| 2026-06-05 | ¥3.676,00 | -1,47 % | ¥3.707,00 | ¥3.755,00 | ¥3.676,00 | 319,70K |
| 2026-06-04 | ¥3.731,00 | -2,43 % | ¥3.819,00 | ¥3.822,00 | ¥3.727,00 | 302,80K |
| 2026-06-03 | ¥3.824,00 | -0,18 % | ¥3.802,00 | ¥3.869,00 | ¥3.780,00 | 290,80K |
| 2026-06-02 | ¥3.831,00 | +1,73 % | ¥3.798,00 | ¥3.853,00 | ¥3.787,00 | 384,80K |
| 2026-06-01 | ¥3.766,00 | -0,45 % | ¥3.779,00 | ¥3.779,00 | ¥3.724,00 | 324,20K |
| 2026-05-29 | ¥3.783,00 | -0,16 % | ¥3.795,00 | ¥3.841,00 | ¥3.783,00 | 386,80K |
| 2026-05-28 | ¥3.789,00 | +1,34 % | ¥3.756,00 | ¥3.790,00 | ¥3.736,00 | 286,50K |
| 2026-05-27 | ¥3.739,00 | +1,11 % | ¥3.661,00 | ¥3.739,00 | ¥3.648,00 | 497,80K |
| 2026-05-26 | ¥3.698,00 | -5,06 % | ¥3.841,00 | ¥3.889,00 | ¥3.698,00 | 782,60K |
| 2026-05-25 | ¥3.895,00 | +1,04 % | ¥3.860,00 | ¥3.913,00 | ¥3.850,00 | 310,60K |