TOYOKOH Inc. 341A
TSE · Japan · Produzierendes Gewerbe
¥2.097,00-116,00 (-5,24 %)
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 | ¥2.097,00 | -5,24 % | ¥2.200,00 | ¥2.201,00 | ¥2.088,00 | 49,00K |
| 2026-10-01 | ¥2.213,00 | -2,43 % | ¥2.268,00 | ¥2.270,00 | ¥2.191,00 | 31,30K |
| 2026-09-30 | ¥2.268,00 | +1,02 % | ¥2.251,00 | ¥2.294,00 | ¥2.232,00 | 14,90K |
| 2026-09-29 | ¥2.245,00 | -4,22 % | ¥2.344,00 | ¥2.353,00 | ¥2.214,00 | 43,20K |
| 2026-09-28 | ¥2.344,00 | -2,74 % | ¥2.410,00 | ¥2.415,00 | ¥2.330,00 | 40,60K |
| 2026-09-25 | ¥2.410,00 | +0,12 % | ¥2.405,00 | ¥2.431,00 | ¥2.326,00 | 46,50K |
| 2026-09-24 | ¥2.407,00 | +3,35 % | ¥2.341,00 | ¥2.449,00 | ¥2.330,00 | 75,80K |
| 2026-09-18 | ¥2.329,00 | +1,48 % | ¥2.300,00 | ¥2.345,00 | ¥2.294,00 | 47,30K |
| 2026-09-17 | ¥2.295,00 | +1,59 % | ¥2.260,00 | ¥2.310,00 | ¥2.255,00 | 40,90K |
| 2026-09-16 | ¥2.259,00 | +0,09 % | ¥2.251,00 | ¥2.293,00 | ¥2.241,00 | 31,10K |
| 2026-09-15 | ¥2.257,00 | -0,66 % | ¥2.265,00 | ¥2.290,00 | ¥2.251,00 | 24,40K |
| 2026-09-14 | ¥2.272,00 | +3,79 % | ¥2.217,00 | ¥2.285,00 | ¥2.191,00 | 67,10K |
| 2026-09-11 | ¥2.189,00 | +0,27 % | ¥2.170,00 | ¥2.210,00 | ¥2.153,00 | 32,50K |
| 2026-09-10 | ¥2.183,00 | -0,91 % | ¥2.203,00 | ¥2.259,00 | ¥2.171,00 | 39,50K |
| 2026-09-09 | ¥2.203,00 | -1,03 % | ¥2.211,00 | ¥2.242,00 | ¥2.180,00 | 44,00K |
| 2026-09-08 | ¥2.226,00 | +4,31 % | ¥2.160,00 | ¥2.346,00 | ¥2.136,00 | 202,50K |
| 2026-09-07 | ¥2.134,00 | +1,14 % | ¥2.118,00 | ¥2.150,00 | ¥2.114,00 | 52,10K |
| 2026-09-04 | ¥2.110,00 | +1,88 % | ¥2.088,00 | ¥2.110,00 | ¥2.082,00 | 17,10K |
| 2026-09-03 | ¥2.071,00 | -0,72 % | ¥2.077,00 | ¥2.101,00 | ¥2.068,00 | 24,30K |
| 2026-09-02 | ¥2.086,00 | -0,90 % | ¥2.100,00 | ¥2.112,00 | ¥2.080,00 | 27,10K |
| 2026-09-01 | ¥2.105,00 | -4,10 % | ¥2.175,00 | ¥2.195,00 | ¥2.100,00 | 79,10K |
| 2026-08-31 | ¥2.195,00 | +6,04 % | ¥2.183,00 | ¥2.230,00 | ¥2.150,00 | 182,70K |
| 2026-08-28 | ¥2.070,00 | +3,14 % | ¥2.020,00 | ¥2.100,00 | ¥2.020,00 | 61,10K |
| 2026-08-27 | ¥2.007,00 | +1,77 % | ¥1.972,00 | ¥2.011,00 | ¥1.971,00 | 26,60K |
| 2026-08-26 | ¥1.972,00 | -0,95 % | ¥2.002,00 | ¥2.015,00 | ¥1.971,00 | 28,00K |
| 2026-08-25 | ¥1.991,00 | -0,60 % | ¥1.996,00 | ¥2.010,00 | ¥1.981,00 | 22,90K |
| 2026-08-24 | ¥2.003,00 | -0,35 % | ¥2.017,00 | ¥2.037,00 | ¥1.993,00 | 18,60K |
| 2026-08-21 | ¥2.010,00 | -0,74 % | ¥2.025,00 | ¥2.030,00 | ¥1.993,00 | 19,80K |
| 2026-08-20 | ¥2.025,00 | +2,07 % | ¥1.998,00 | ¥2.025,00 | ¥1.982,00 | 37,20K |
| 2026-08-19 | ¥1.984,00 | -1,34 % | ¥2.010,00 | ¥2.031,00 | ¥1.975,00 | 23,60K |
| 2026-08-18 | ¥2.011,00 | -3,22 % | ¥2.061,00 | ¥2.078,00 | ¥2.005,00 | 17,90K |
| 2026-08-17 | ¥2.078,00 | +5,11 % | ¥1.977,00 | ¥2.085,00 | ¥1.977,00 | 57,60K |
| 2026-08-14 | ¥1.977,00 | +0,10 % | ¥1.954,00 | ¥2.020,00 | ¥1.954,00 | 34,50K |
| 2026-08-13 | ¥1.975,00 | +1,39 % | ¥1.945,00 | ¥1.995,00 | ¥1.945,00 | 23,50K |
| 2026-08-12 | ¥1.948,00 | +1,99 % | ¥1.910,00 | ¥1.970,00 | ¥1.910,00 | 34,90K |
| 2026-08-10 | ¥1.910,00 | +0,26 % | ¥1.905,00 | ¥1.932,00 | ¥1.905,00 | 18,70K |
| 2026-08-07 | ¥1.905,00 | -0,83 % | ¥1.933,00 | ¥1.952,00 | ¥1.892,00 | 71,10K |
| 2026-08-06 | ¥1.921,00 | -5,79 % | ¥1.909,00 | ¥1.953,00 | ¥1.898,00 | 108,60K |
| 2026-08-05 | ¥2.039,00 | -0,49 % | ¥2.050,00 | ¥2.119,00 | ¥2.018,00 | 83,60K |
| 2026-08-04 | ¥2.049,00 | +1,39 % | ¥2.050,00 | ¥2.076,00 | ¥2.047,00 | 24,00K |
| 2026-08-03 | ¥2.021,00 | +2,28 % | ¥1.999,00 | ¥2.044,00 | ¥1.996,00 | 32,70K |
| 2026-07-31 | ¥1.976,00 | +3,29 % | ¥1.913,00 | ¥2.000,00 | ¥1.913,00 | 30,10K |
| 2026-07-30 | ¥1.913,00 | -0,31 % | ¥1.899,00 | ¥1.920,00 | ¥1.888,00 | 23,80K |
| 2026-07-29 | ¥1.919,00 | -0,88 % | ¥1.936,00 | ¥1.950,00 | ¥1.901,00 | 24,60K |
| 2026-07-28 | ¥1.936,00 | -0,21 % | ¥1.930,00 | ¥1.940,00 | ¥1.920,00 | 11,20K |
| 2026-07-27 | ¥1.940,00 | +1,25 % | ¥1.912,00 | ¥1.947,00 | ¥1.911,00 | 17,10K |
| 2026-07-24 | ¥1.916,00 | -0,67 % | ¥1.925,00 | ¥1.925,00 | ¥1.901,00 | 31,90K |
| 2026-07-23 | ¥1.929,00 | -0,46 % | ¥1.936,00 | ¥1.937,00 | ¥1.915,00 | 28,40K |
| 2026-07-22 | ¥1.938,00 | -1,12 % | ¥1.985,00 | ¥1.985,00 | ¥1.938,00 | 28,90K |
| 2026-07-21 | ¥1.960,00 | -0,25 % | ¥1.994,00 | ¥1.994,00 | ¥1.950,00 | 29,10K |
| 2026-07-17 | ¥1.965,00 | -1,45 % | ¥2.000,00 | ¥2.000,00 | ¥1.950,00 | 64,80K |
| 2026-07-16 | ¥1.994,00 | -1,34 % | ¥2.028,00 | ¥2.028,00 | ¥1.981,00 | 48,60K |
| 2026-07-15 | ¥2.021,00 | -0,39 % | ¥2.015,00 | ¥2.031,00 | ¥2.007,00 | 18,40K |
| 2026-07-14 | ¥2.029,00 | +0,25 % | ¥2.030,00 | ¥2.035,00 | ¥2.013,00 | 15,20K |
| 2026-07-13 | ¥2.024,00 | -0,15 % | ¥2.031,00 | ¥2.049,00 | ¥2.013,00 | 20,20K |
| 2026-07-10 | ¥2.027,00 | +0,10 % | ¥2.037,00 | ¥2.037,00 | ¥2.012,00 | 15,70K |
| 2026-07-09 | ¥2.025,00 | +0,05 % | ¥2.050,00 | ¥2.050,00 | ¥2.013,00 | 18,00K |
| 2026-07-08 | ¥2.024,00 | -1,60 % | ¥2.044,00 | ¥2.059,00 | ¥2.012,00 | 25,00K |
| 2026-07-07 | ¥2.057,00 | +0,24 % | ¥2.069,00 | ¥2.089,00 | ¥2.045,00 | 16,80K |
| 2026-07-06 | ¥2.052,00 | +1,18 % | ¥2.028,00 | ¥2.055,00 | ¥2.028,00 | 20,40K |
| 2026-07-03 | ¥2.028,00 | -0,34 % | ¥2.025,00 | ¥2.042,00 | ¥2.008,00 | 16,80K |
| 2026-07-02 | ¥2.035,00 | +1,04 % | ¥2.028,00 | ¥2.072,00 | ¥2.017,00 | 28,50K |
| 2026-07-01 | ¥2.014,00 | -0,49 % | ¥2.013,00 | ¥2.042,00 | ¥2.002,00 | 16,20K |
| 2026-06-30 | ¥2.024,00 | +1,10 % | ¥2.018,00 | ¥2.025,00 | ¥1.998,00 | 13,00K |
| 2026-06-29 | ¥2.002,00 | -0,89 % | ¥2.027,00 | ¥2.043,00 | ¥2.002,00 | 12,60K |
| 2026-06-26 | ¥2.020,00 | -2,84 % | ¥2.078,00 | ¥2.078,00 | ¥2.012,00 | 23,60K |
| 2026-06-25 | ¥2.079,00 | +4,37 % | ¥1.992,00 | ¥2.079,00 | ¥1.986,00 | 49,40K |
| 2026-06-24 | ¥1.992,00 | -0,90 % | ¥2.002,00 | ¥2.010,00 | ¥1.991,00 | 18,10K |
| 2026-06-23 | ¥2.010,00 | -1,28 % | ¥2.036,00 | ¥2.036,00 | ¥1.992,00 | 23,20K |
| 2026-06-22 | ¥2.036,00 | +1,44 % | ¥2.000,00 | ¥2.037,00 | ¥1.995,00 | 18,80K |
| 2026-06-19 | ¥2.007,00 | +0,20 % | ¥2.000,00 | ¥2.012,00 | ¥1.990,00 | 18,90K |
| 2026-06-18 | ¥2.003,00 | -0,40 % | ¥2.047,00 | ¥2.047,00 | ¥1.999,00 | 22,40K |
| 2026-06-17 | ¥2.011,00 | -1,08 % | ¥2.047,00 | ¥2.063,00 | ¥2.006,00 | 13,80K |
| 2026-06-16 | ¥2.033,00 | +1,35 % | ¥2.006,00 | ¥2.033,00 | ¥2.005,00 | 31,50K |
| 2026-06-15 | ¥2.006,00 | -0,05 % | ¥2.007,00 | ¥2.030,00 | ¥2.004,00 | 16,40K |
| 2026-06-12 | ¥2.007,00 | +0,35 % | ¥1.995,00 | ¥2.032,00 | ¥1.994,00 | 20,20K |
| 2026-06-11 | ¥2.000,00 | -0,05 % | ¥1.981,00 | ¥2.022,00 | ¥1.976,00 | 18,60K |
| 2026-06-10 | ¥2.001,00 | -2,63 % | ¥2.050,00 | ¥2.075,00 | ¥1.983,00 | 56,50K |
| 2026-06-09 | ¥2.055,00 | -0,72 % | ¥2.087,00 | ¥2.087,00 | ¥2.043,00 | 36,50K |
| 2026-06-08 | ¥2.070,00 | -4,70 % | ¥2.119,00 | ¥2.150,00 | ¥2.053,00 | 26,90K |
| 2026-06-05 | ¥2.172,00 | +4,73 % | ¥2.100,00 | ¥2.203,00 | ¥2.100,00 | 62,10K |
| 2026-06-04 | ¥2.074,00 | +2,67 % | ¥2.000,00 | ¥2.097,00 | ¥2.000,00 | 47,30K |
| 2026-06-03 | ¥2.020,00 | +1,00 % | ¥2.015,00 | ¥2.031,00 | ¥1.990,00 | 29,90K |
| 2026-06-02 | ¥2.000,00 | +1,11 % | ¥1.968,00 | ¥2.037,00 | ¥1.961,00 | 46,80K |
| 2026-06-01 | ¥1.978,00 | -1,54 % | ¥2.011,00 | ¥2.014,00 | ¥1.963,00 | 37,70K |
| 2026-05-29 | ¥2.009,00 | +0,10 % | ¥2.019,00 | ¥2.023,00 | ¥2.001,00 | 25,70K |
| 2026-05-28 | ¥2.007,00 | +0,30 % | ¥2.004,00 | ¥2.019,00 | ¥1.990,00 | 39,80K |
| 2026-05-27 | ¥2.001,00 | +0,25 % | ¥2.017,00 | ¥2.055,00 | ¥1.988,00 | 49,50K |
| 2026-05-26 | ¥1.996,00 | -0,80 % | ¥2.021,00 | ¥2.031,00 | ¥1.987,00 | 39,90K |
| 2026-05-25 | ¥2.012,00 | +0,05 % | ¥2.046,00 | ¥2.075,00 | ¥1.981,00 | 48,40K |