Toray Industries, Inc. 3402
TSE · Japan · Prozessindustrie
¥1.231,50-29,00 (-2,30 %)
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 | ¥1.231,50 | -2,30 % | ¥1.245,00 | ¥1.254,50 | ¥1.230,00 | 6,73M |
| 2026-09-30 | ¥1.260,50 | +1,57 % | ¥1.251,00 | ¥1.262,50 | ¥1.248,00 | 6,62M |
| 2026-09-29 | ¥1.241,00 | -0,84 % | ¥1.234,00 | ¥1.241,50 | ¥1.224,00 | 4,63M |
| 2026-09-28 | ¥1.251,50 | -0,12 % | ¥1.272,00 | ¥1.275,50 | ¥1.251,50 | 4,47M |
| 2026-09-25 | ¥1.253,00 | +0,16 % | ¥1.250,50 | ¥1.260,50 | ¥1.246,00 | 3,88M |
| 2026-09-24 | ¥1.251,00 | +0,24 % | ¥1.250,00 | ¥1.265,50 | ¥1.246,00 | 4,97M |
| 2026-09-18 | ¥1.248,00 | -1,96 % | ¥1.276,00 | ¥1.280,50 | ¥1.248,00 | 5,29M |
| 2026-09-17 | ¥1.273,00 | +0,43 % | ¥1.270,00 | ¥1.276,00 | ¥1.255,00 | 4,07M |
| 2026-09-16 | ¥1.267,50 | +3,34 % | ¥1.250,00 | ¥1.267,50 | ¥1.236,00 | 3,99M |
| 2026-09-15 | ¥1.226,50 | -0,49 % | ¥1.232,00 | ¥1.239,00 | ¥1.221,50 | 2,62M |
| 2026-09-14 | ¥1.232,50 | -0,36 % | ¥1.230,00 | ¥1.238,50 | ¥1.217,50 | 2,27M |
| 2026-09-11 | ¥1.237,00 | +0,65 % | ¥1.221,50 | ¥1.237,00 | ¥1.204,50 | 4,70M |
| 2026-09-10 | ¥1.229,00 | +0,57 % | ¥1.214,00 | ¥1.232,50 | ¥1.207,00 | 4,22M |
| 2026-09-09 | ¥1.222,00 | +0,78 % | ¥1.208,50 | ¥1.231,00 | ¥1.202,00 | 4,42M |
| 2026-09-08 | ¥1.212,50 | -3,69 % | ¥1.243,00 | ¥1.244,50 | ¥1.212,50 | 3,29M |
| 2026-09-07 | ¥1.259,00 | +1,17 % | ¥1.258,00 | ¥1.269,00 | ¥1.248,00 | 4,24M |
| 2026-09-04 | ¥1.244,50 | -2,35 % | ¥1.265,00 | ¥1.269,00 | ¥1.232,00 | 4,38M |
| 2026-09-03 | ¥1.274,50 | +0,47 % | ¥1.277,50 | ¥1.282,00 | ¥1.267,00 | 3,80M |
| 2026-09-02 | ¥1.268,50 | -3,65 % | ¥1.301,50 | ¥1.314,00 | ¥1.266,00 | 4,61M |
| 2026-09-01 | ¥1.316,50 | +2,25 % | ¥1.280,00 | ¥1.319,00 | ¥1.278,00 | 3,91M |
| 2026-08-31 | ¥1.287,50 | -0,08 % | ¥1.273,50 | ¥1.291,50 | ¥1.266,50 | 4,07M |
| 2026-08-28 | ¥1.288,50 | +0,94 % | ¥1.277,50 | ¥1.295,50 | ¥1.274,50 | 3,75M |
| 2026-08-27 | ¥1.276,50 | +1,11 % | ¥1.274,00 | ¥1.283,50 | ¥1.272,00 | 3,75M |
| 2026-08-26 | ¥1.262,50 | -0,63 % | ¥1.273,50 | ¥1.282,00 | ¥1.261,00 | 4,01M |
| 2026-08-25 | ¥1.270,50 | -1,85 % | ¥1.300,00 | ¥1.302,50 | ¥1.263,50 | 3,55M |
| 2026-08-24 | ¥1.294,50 | -0,31 % | ¥1.291,00 | ¥1.299,50 | ¥1.282,50 | 2,97M |
| 2026-08-21 | ¥1.298,50 | -0,19 % | ¥1.291,00 | ¥1.306,00 | ¥1.286,50 | 2,92M |
| 2026-08-20 | ¥1.301,00 | +1,72 % | ¥1.302,00 | ¥1.303,50 | ¥1.289,00 | 3,29M |
| 2026-08-19 | ¥1.279,00 | -4,84 % | ¥1.317,00 | ¥1.317,00 | ¥1.277,00 | 6,28M |
| 2026-08-18 | ¥1.344,00 | +0,83 % | ¥1.352,00 | ¥1.358,00 | ¥1.337,00 | 3,47M |
| 2026-08-17 | ¥1.333,00 | -1,59 % | ¥1.345,00 | ¥1.350,50 | ¥1.326,00 | 4,03M |
| 2026-08-14 | ¥1.354,50 | -0,04 % | ¥1.345,00 | ¥1.375,50 | ¥1.336,50 | 7,99M |
| 2026-08-13 | ¥1.355,00 | -0,33 % | ¥1.359,00 | ¥1.371,50 | ¥1.338,50 | 6,11M |
| 2026-08-12 | ¥1.359,50 | -1,02 % | ¥1.380,00 | ¥1.382,00 | ¥1.340,50 | 6,92M |
| 2026-08-10 | ¥1.373,50 | +1,37 % | ¥1.365,50 | ¥1.395,00 | ¥1.358,50 | 5,99M |
| 2026-08-07 | ¥1.355,00 | +4,27 % | ¥1.329,50 | ¥1.360,50 | ¥1.309,50 | 10,71M |
| 2026-08-06 | ¥1.299,50 | +9,34 % | ¥1.188,00 | ¥1.306,00 | ¥1.155,00 | 18,06M |
| 2026-08-05 | ¥1.188,50 | +3,66 % | ¥1.151,00 | ¥1.188,50 | ¥1.150,50 | 5,94M |
| 2026-08-04 | ¥1.146,50 | +1,51 % | ¥1.141,50 | ¥1.153,50 | ¥1.127,00 | 4,42M |
| 2026-08-03 | ¥1.129,50 | -2,46 % | ¥1.140,00 | ¥1.141,00 | ¥1.105,00 | 4,35M |
| 2026-07-31 | ¥1.158,00 | +0,22 % | ¥1.157,50 | ¥1.165,00 | ¥1.135,50 | 4,68M |
| 2026-07-30 | ¥1.155,50 | -0,64 % | ¥1.151,00 | ¥1.166,00 | ¥1.138,50 | 4,12M |
| 2026-07-29 | ¥1.163,00 | +1,13 % | ¥1.171,00 | ¥1.171,50 | ¥1.140,50 | 5,22M |
| 2026-07-28 | ¥1.150,00 | -2,42 % | ¥1.167,50 | ¥1.177,00 | ¥1.141,00 | 4,25M |
| 2026-07-27 | ¥1.178,50 | +2,12 % | ¥1.163,50 | ¥1.182,00 | ¥1.160,00 | 3,40M |
| 2026-07-24 | ¥1.154,00 | -2,16 % | ¥1.164,50 | ¥1.170,00 | ¥1.153,50 | 2,55M |
| 2026-07-23 | ¥1.179,50 | +0,86 % | ¥1.171,50 | ¥1.179,50 | ¥1.170,00 | 3,07M |
| 2026-07-22 | ¥1.169,50 | +0,39 % | ¥1.170,00 | ¥1.183,50 | ¥1.163,50 | 2,96M |
| 2026-07-21 | ¥1.165,00 | +1,44 % | ¥1.161,00 | ¥1.167,50 | ¥1.153,00 | 2,84M |
| 2026-07-17 | ¥1.148,50 | -1,54 % | ¥1.160,00 | ¥1.166,00 | ¥1.127,50 | 3,67M |
| 2026-07-16 | ¥1.166,50 | -0,47 % | ¥1.166,00 | ¥1.176,50 | ¥1.161,00 | 2,75M |
| 2026-07-15 | ¥1.172,00 | +1,52 % | ¥1.181,00 | ¥1.182,00 | ¥1.156,50 | 3,34M |
| 2026-07-14 | ¥1.154,50 | +1,45 % | ¥1.140,50 | ¥1.161,50 | ¥1.124,00 | 5,09M |
| 2026-07-13 | ¥1.138,00 | -0,39 % | ¥1.155,00 | ¥1.159,50 | ¥1.128,50 | 4,49M |
| 2026-07-10 | ¥1.142,50 | -0,31 % | ¥1.153,50 | ¥1.158,00 | ¥1.137,00 | 5,74M |
| 2026-07-09 | ¥1.146,00 | -1,72 % | ¥1.145,00 | ¥1.158,50 | ¥1.139,50 | 3,80M |
| 2026-07-08 | ¥1.166,00 | -0,38 % | ¥1.150,50 | ¥1.178,50 | ¥1.146,00 | 3,60M |
| 2026-07-07 | ¥1.170,50 | -0,38 % | ¥1.150,00 | ¥1.170,50 | ¥1.140,00 | 8,99M |
| 2026-07-06 | ¥1.175,00 | +0,13 % | ¥1.180,00 | ¥1.182,50 | ¥1.166,50 | 4,60M |
| 2026-07-03 | ¥1.173,50 | +3,57 % | ¥1.142,00 | ¥1.175,00 | ¥1.139,00 | 4,14M |
| 2026-07-02 | ¥1.133,00 | +0,71 % | ¥1.129,00 | ¥1.144,00 | ¥1.121,00 | 3,83M |
| 2026-07-01 | ¥1.125,00 | -0,22 % | ¥1.132,00 | ¥1.137,50 | ¥1.113,00 | 5,98M |
| 2026-06-30 | ¥1.127,50 | -0,97 % | ¥1.142,00 | ¥1.142,00 | ¥1.116,00 | 4,72M |
| 2026-06-29 | ¥1.138,50 | 0,00 % | ¥1.141,00 | ¥1.148,50 | ¥1.124,50 | 4,21M |
| 2026-06-26 | ¥1.138,50 | -1,68 % | ¥1.152,00 | ¥1.155,00 | ¥1.128,50 | 3,96M |
| 2026-06-25 | ¥1.158,00 | +0,96 % | ¥1.168,00 | ¥1.168,50 | ¥1.152,50 | 3,00M |
| 2026-06-24 | ¥1.147,00 | +0,53 % | ¥1.135,00 | ¥1.154,00 | ¥1.126,00 | 4,07M |
| 2026-06-23 | ¥1.141,00 | -2,60 % | ¥1.168,50 | ¥1.168,50 | ¥1.136,50 | 3,49M |
| 2026-06-22 | ¥1.171,50 | +1,08 % | ¥1.146,50 | ¥1.172,50 | ¥1.145,00 | 2,48M |
| 2026-06-19 | ¥1.159,00 | -2,81 % | ¥1.170,00 | ¥1.190,00 | ¥1.154,50 | 6,84M |
| 2026-06-18 | ¥1.192,50 | +0,21 % | ¥1.183,00 | ¥1.208,50 | ¥1.180,00 | 3,50M |
| 2026-06-17 | ¥1.190,00 | +1,10 % | ¥1.170,50 | ¥1.190,50 | ¥1.170,00 | 2,95M |
| 2026-06-16 | ¥1.177,00 | -1,71 % | ¥1.198,00 | ¥1.198,00 | ¥1.172,00 | 3,94M |
| 2026-06-15 | ¥1.197,50 | +4,59 % | ¥1.195,00 | ¥1.207,00 | ¥1.188,50 | 5,30M |
| 2026-06-12 | ¥1.145,00 | +2,37 % | ¥1.142,00 | ¥1.152,50 | ¥1.126,00 | 4,81M |
| 2026-06-11 | ¥1.118,50 | +0,49 % | ¥1.103,00 | ¥1.122,50 | ¥1.097,50 | 4,14M |
| 2026-06-10 | ¥1.113,00 | +1,83 % | ¥1.106,00 | ¥1.113,00 | ¥1.091,50 | 4,14M |
| 2026-06-09 | ¥1.093,00 | -0,14 % | ¥1.118,00 | ¥1.121,50 | ¥1.082,50 | 4,51M |
| 2026-06-08 | ¥1.094,50 | -2,41 % | ¥1.103,00 | ¥1.119,00 | ¥1.081,50 | 4,75M |
| 2026-06-05 | ¥1.121,50 | +1,45 % | ¥1.100,00 | ¥1.124,50 | ¥1.092,00 | 4,23M |
| 2026-06-04 | ¥1.105,50 | -4,04 % | ¥1.140,50 | ¥1.147,00 | ¥1.100,00 | 3,98M |
| 2026-06-03 | ¥1.152,00 | +2,72 % | ¥1.177,50 | ¥1.182,50 | ¥1.152,00 | 4,80M |
| 2026-06-02 | ¥1.121,50 | -1,54 % | ¥1.125,50 | ¥1.135,00 | ¥1.107,50 | 5,88M |
| 2026-06-01 | ¥1.139,00 | -4,45 % | ¥1.165,50 | ¥1.173,00 | ¥1.128,50 | 5,77M |
| 2026-05-29 | ¥1.192,00 | +5,21 % | ¥1.141,00 | ¥1.198,50 | ¥1.138,00 | 14,39M |
| 2026-05-28 | ¥1.133,00 | -0,92 % | ¥1.150,00 | ¥1.159,50 | ¥1.116,50 | 4,44M |
| 2026-05-27 | ¥1.143,50 | -0,31 % | ¥1.152,00 | ¥1.174,00 | ¥1.140,50 | 4,86M |
| 2026-05-26 | ¥1.147,00 | +1,01 % | ¥1.165,00 | ¥1.180,50 | ¥1.144,00 | 5,80M |
| 2026-05-25 | ¥1.135,50 | +4,61 % | ¥1.103,50 | ¥1.156,50 | ¥1.099,00 | 5,21M |
| 2026-05-22 | ¥1.085,50 | 0,00 % | ¥1.093,00 | ¥1.096,00 | ¥1.079,50 | 3,72M |