TOCALO Co., Ltd. 3433
TSE · Japan · Prozessindustrie
¥2.987,00+32,00 (+1,08 %)
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 | ¥2.987,00 | +1,08 % | ¥2.974,00 | ¥3.065,00 | ¥2.961,00 | 347,40K |
| 2026-10-01 | ¥2.955,00 | +1,97 % | ¥2.901,00 | ¥2.955,00 | ¥2.900,00 | 220,70K |
| 2026-09-30 | ¥2.898,00 | +1,36 % | ¥2.880,00 | ¥2.911,00 | ¥2.876,00 | 203,50K |
| 2026-09-29 | ¥2.859,00 | -1,38 % | ¥2.855,00 | ¥2.870,00 | ¥2.825,00 | 199,40K |
| 2026-09-28 | ¥2.899,00 | -0,62 % | ¥2.935,00 | ¥2.945,00 | ¥2.892,00 | 173,80K |
| 2026-09-25 | ¥2.917,00 | +0,90 % | ¥2.895,00 | ¥2.923,00 | ¥2.881,00 | 173,60K |
| 2026-09-24 | ¥2.891,00 | +1,33 % | ¥2.887,00 | ¥2.902,00 | ¥2.875,00 | 183,20K |
| 2026-09-18 | ¥2.853,00 | +1,35 % | ¥2.840,00 | ¥2.853,00 | ¥2.818,00 | 328,80K |
| 2026-09-17 | ¥2.815,00 | +0,11 % | ¥2.813,00 | ¥2.846,00 | ¥2.798,00 | 155,10K |
| 2026-09-16 | ¥2.812,00 | +1,44 % | ¥2.785,00 | ¥2.826,00 | ¥2.782,00 | 168,80K |
| 2026-09-15 | ¥2.772,00 | -0,18 % | ¥2.737,00 | ¥2.784,00 | ¥2.737,00 | 154,90K |
| 2026-09-14 | ¥2.777,00 | +0,91 % | ¥2.727,00 | ¥2.786,00 | ¥2.702,00 | 187,00K |
| 2026-09-11 | ¥2.752,00 | -0,97 % | ¥2.651,00 | ¥2.766,00 | ¥2.651,00 | 250,10K |
| 2026-09-10 | ¥2.779,00 | +0,11 % | ¥2.760,00 | ¥2.779,00 | ¥2.730,00 | 189,30K |
| 2026-09-09 | ¥2.776,00 | +0,73 % | ¥2.760,00 | ¥2.811,00 | ¥2.755,00 | 159,90K |
| 2026-09-08 | ¥2.756,00 | -0,93 % | ¥2.810,00 | ¥2.831,00 | ¥2.756,00 | 303,00K |
| 2026-09-07 | ¥2.782,00 | +2,13 % | ¥2.747,00 | ¥2.786,00 | ¥2.742,00 | 143,40K |
| 2026-09-04 | ¥2.724,00 | +1,30 % | ¥2.676,00 | ¥2.725,00 | ¥2.673,00 | 150,50K |
| 2026-09-03 | ¥2.689,00 | -0,04 % | ¥2.705,00 | ¥2.705,00 | ¥2.667,00 | 176,90K |
| 2026-09-02 | ¥2.690,00 | -2,18 % | ¥2.720,00 | ¥2.732,00 | ¥2.680,00 | 332,00K |
| 2026-09-01 | ¥2.750,00 | -0,76 % | ¥2.747,00 | ¥2.761,00 | ¥2.729,00 | 219,70K |
| 2026-08-31 | ¥2.771,00 | +0,58 % | ¥2.744,00 | ¥2.772,00 | ¥2.700,00 | 211,90K |
| 2026-08-28 | ¥2.755,00 | -1,08 % | ¥2.799,00 | ¥2.799,00 | ¥2.745,00 | 243,40K |
| 2026-08-27 | ¥2.785,00 | +0,11 % | ¥2.810,00 | ¥2.835,00 | ¥2.758,00 | 141,00K |
| 2026-08-26 | ¥2.782,00 | +0,22 % | ¥2.790,00 | ¥2.800,00 | ¥2.757,00 | 161,10K |
| 2026-08-25 | ¥2.776,00 | -0,25 % | ¥2.764,00 | ¥2.776,00 | ¥2.728,00 | 383,60K |
| 2026-08-24 | ¥2.783,00 | +0,65 % | ¥2.769,00 | ¥2.806,00 | ¥2.754,00 | 215,80K |
| 2026-08-21 | ¥2.765,00 | -2,23 % | ¥2.778,00 | ¥2.789,00 | ¥2.739,00 | 184,90K |
| 2026-08-20 | ¥2.828,00 | +1,54 % | ¥2.798,00 | ¥2.828,00 | ¥2.778,00 | 174,30K |
| 2026-08-19 | ¥2.785,00 | -3,30 % | ¥2.800,00 | ¥2.828,00 | ¥2.760,00 | 298,70K |
| 2026-08-18 | ¥2.880,00 | -3,16 % | ¥2.969,00 | ¥2.985,00 | ¥2.877,00 | 185,20K |
| 2026-08-17 | ¥2.974,00 | +0,81 % | ¥2.952,00 | ¥2.994,00 | ¥2.944,00 | 154,60K |
| 2026-08-14 | ¥2.950,00 | -0,51 % | ¥2.980,00 | ¥2.986,00 | ¥2.932,00 | 214,60K |
| 2026-08-13 | ¥2.965,00 | +0,47 % | ¥2.989,00 | ¥3.010,00 | ¥2.957,00 | 175,10K |
| 2026-08-12 | ¥2.951,00 | +1,20 % | ¥2.905,00 | ¥2.951,00 | ¥2.885,00 | 212,70K |
| 2026-08-10 | ¥2.916,00 | -1,55 % | ¥2.961,00 | ¥2.990,00 | ¥2.901,00 | 270,40K |
| 2026-08-07 | ¥2.962,00 | -3,20 % | ¥3.075,00 | ¥3.100,00 | ¥2.925,00 | 335,00K |
| 2026-08-06 | ¥3.060,00 | -4,08 % | ¥3.075,00 | ¥3.155,00 | ¥3.000,00 | 601,10K |
| 2026-08-05 | ¥3.190,00 | +6,33 % | ¥3.100,00 | ¥3.220,00 | ¥3.065,00 | 393,30K |
| 2026-08-04 | ¥3.000,00 | +2,21 % | ¥2.972,00 | ¥3.025,00 | ¥2.953,00 | 305,80K |
| 2026-08-03 | ¥2.935,00 | +0,82 % | ¥2.868,00 | ¥2.947,00 | ¥2.827,00 | 504,40K |
| 2026-07-31 | ¥2.911,00 | +9,07 % | ¥2.869,00 | ¥2.980,00 | ¥2.848,00 | 639,50K |
| 2026-07-30 | ¥2.669,00 | -0,30 % | ¥2.647,00 | ¥2.732,00 | ¥2.607,00 | 364,40K |
| 2026-07-29 | ¥2.677,00 | -4,08 % | ¥2.800,00 | ¥2.808,00 | ¥2.632,00 | 673,60K |
| 2026-07-28 | ¥2.791,00 | -6,94 % | ¥2.900,00 | ¥2.900,00 | ¥2.756,00 | 1,10M |
| 2026-07-27 | ¥2.999,00 | +1,35 % | ¥2.969,00 | ¥3.030,00 | ¥2.963,00 | 628,00K |
| 2026-07-24 | ¥2.959,00 | -2,02 % | ¥2.984,00 | ¥3.020,00 | ¥2.920,00 | 365,30K |
| 2026-07-23 | ¥3.020,00 | +1,89 % | ¥3.015,00 | ¥3.035,00 | ¥2.979,00 | 242,20K |
| 2026-07-22 | ¥2.964,00 | +0,65 % | ¥2.990,00 | ¥3.045,00 | ¥2.951,00 | 252,80K |
| 2026-07-21 | ¥2.945,00 | +2,15 % | ¥2.914,00 | ¥2.950,00 | ¥2.883,00 | 210,00K |
| 2026-07-17 | ¥2.883,00 | -5,63 % | ¥2.985,00 | ¥3.010,00 | ¥2.796,00 | 370,50K |
| 2026-07-16 | ¥3.055,00 | -3,02 % | ¥3.085,00 | ¥3.105,00 | ¥3.025,00 | 169,20K |
| 2026-07-15 | ¥3.150,00 | +4,30 % | ¥3.055,00 | ¥3.150,00 | ¥3.035,00 | 233,70K |
| 2026-07-14 | ¥3.020,00 | +0,17 % | ¥2.999,00 | ¥3.050,00 | ¥2.944,00 | 379,40K |
| 2026-07-13 | ¥3.015,00 | -1,95 % | ¥3.110,00 | ¥3.130,00 | ¥2.993,00 | 143,20K |
| 2026-07-10 | ¥3.075,00 | +0,82 % | ¥3.105,00 | ¥3.130,00 | ¥3.075,00 | 151,00K |
| 2026-07-09 | ¥3.050,00 | +1,33 % | ¥3.025,00 | ¥3.075,00 | ¥3.020,00 | 175,40K |
| 2026-07-08 | ¥3.010,00 | -3,06 % | ¥3.035,00 | ¥3.135,00 | ¥3.010,00 | 222,30K |
| 2026-07-07 | ¥3.105,00 | -6,05 % | ¥3.235,00 | ¥3.280,00 | ¥3.105,00 | 253,90K |
| 2026-07-06 | ¥3.305,00 | 0,00 % | ¥3.335,00 | ¥3.365,00 | ¥3.270,00 | 217,70K |
| 2026-07-03 | ¥3.305,00 | +0,92 % | ¥3.205,00 | ¥3.305,00 | ¥3.175,00 | 175,70K |
| 2026-07-02 | ¥3.275,00 | -3,39 % | ¥3.390,00 | ¥3.390,00 | ¥3.255,00 | 225,50K |
| 2026-07-01 | ¥3.390,00 | +4,47 % | ¥3.315,00 | ¥3.390,00 | ¥3.315,00 | 207,60K |
| 2026-06-30 | ¥3.245,00 | -1,07 % | ¥3.335,00 | ¥3.335,00 | ¥3.240,00 | 157,70K |
| 2026-06-29 | ¥3.280,00 | 0,00 % | ¥3.280,00 | ¥3.280,00 | ¥3.180,00 | 181,70K |
| 2026-06-26 | ¥3.280,00 | -1,65 % | ¥3.315,00 | ¥3.345,00 | ¥3.225,00 | 215,70K |
| 2026-06-25 | ¥3.335,00 | +3,25 % | ¥3.295,00 | ¥3.395,00 | ¥3.265,00 | 295,00K |
| 2026-06-24 | ¥3.230,00 | +0,94 % | ¥3.200,00 | ¥3.295,00 | ¥3.190,00 | 163,50K |
| 2026-06-23 | ¥3.200,00 | -4,90 % | ¥3.405,00 | ¥3.405,00 | ¥3.200,00 | 248,00K |
| 2026-06-22 | ¥3.365,00 | +0,90 % | ¥3.310,00 | ¥3.400,00 | ¥3.295,00 | 193,70K |
| 2026-06-19 | ¥3.335,00 | +0,45 % | ¥3.380,00 | ¥3.405,00 | ¥3.315,00 | 182,30K |
| 2026-06-18 | ¥3.320,00 | +2,47 % | ¥3.240,00 | ¥3.355,00 | ¥3.240,00 | 215,50K |
| 2026-06-17 | ¥3.240,00 | +3,02 % | ¥3.145,00 | ¥3.265,00 | ¥3.130,00 | 218,90K |
| 2026-06-16 | ¥3.145,00 | -0,47 % | ¥3.155,00 | ¥3.180,00 | ¥3.115,00 | 108,50K |
| 2026-06-15 | ¥3.160,00 | +3,61 % | ¥3.170,00 | ¥3.215,00 | ¥3.150,00 | 194,40K |
| 2026-06-12 | ¥3.050,00 | +2,59 % | ¥3.050,00 | ¥3.115,00 | ¥3.040,00 | 186,30K |
| 2026-06-11 | ¥2.973,00 | +0,34 % | ¥2.889,00 | ¥2.997,00 | ¥2.808,00 | 178,80K |
| 2026-06-10 | ¥2.963,00 | -1,89 % | ¥3.005,00 | ¥3.055,00 | ¥2.931,00 | 211,50K |
| 2026-06-09 | ¥3.020,00 | +1,41 % | ¥3.025,00 | ¥3.050,00 | ¥2.954,00 | 238,80K |
| 2026-06-08 | ¥2.978,00 | -7,23 % | ¥2.937,00 | ¥3.025,00 | ¥2.889,00 | 320,30K |
| 2026-06-05 | ¥3.210,00 | +2,07 % | ¥3.100,00 | ¥3.225,00 | ¥3.050,00 | 261,10K |
| 2026-06-04 | ¥3.145,00 | +0,16 % | ¥3.115,00 | ¥3.195,00 | ¥3.105,00 | 215,50K |
| 2026-06-03 | ¥3.140,00 | +2,11 % | ¥3.100,00 | ¥3.170,00 | ¥3.035,00 | 290,70K |
| 2026-06-02 | ¥3.075,00 | -3,61 % | ¥3.130,00 | ¥3.150,00 | ¥2.983,00 | 319,90K |
| 2026-06-01 | ¥3.190,00 | +2,24 % | ¥3.120,00 | ¥3.210,00 | ¥3.095,00 | 244,60K |
| 2026-05-29 | ¥3.120,00 | -3,26 % | ¥3.225,00 | ¥3.240,00 | ¥3.120,00 | 377,50K |
| 2026-05-28 | ¥3.225,00 | +0,47 % | ¥3.200,00 | ¥3.230,00 | ¥3.125,00 | 237,80K |
| 2026-05-27 | ¥3.210,00 | -0,31 % | ¥3.280,00 | ¥3.310,00 | ¥3.200,00 | 228,00K |
| 2026-05-26 | ¥3.220,00 | +0,78 % | ¥3.200,00 | ¥3.240,00 | ¥3.135,00 | 223,00K |
| 2026-05-25 | ¥3.195,00 | +2,57 % | ¥3.200,00 | ¥3.235,00 | ¥3.170,00 | 304,30K |