Tokushu Tokai Paper Co., Ltd. 3708
TSE · Japan · Prozessindustrie
¥2.093,00-55,00 (-2,56 %)
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 | ¥2.148,00 | -2,72 % | ¥2.195,00 | ¥2.207,00 | ¥2.138,00 | 77,60K |
| 2026-09-30 | ¥2.208,00 | +1,52 % | ¥2.179,00 | ¥2.217,00 | ¥2.161,00 | 87,80K |
| 2026-09-29 | ¥2.175,00 | -2,12 % | ¥2.178,00 | ¥2.178,00 | ¥2.144,00 | 126,60K |
| 2026-09-28 | ¥2.222,00 | -1,51 % | ¥2.269,00 | ¥2.269,00 | ¥2.222,00 |
| 78,30K |
| 2026-09-25 | ¥2.256,00 | +1,30 % | ¥2.231,00 | ¥2.272,00 | ¥2.227,00 | 70,80K |
| 2026-09-24 | ¥2.227,00 | +0,50 % | ¥2.216,00 | ¥2.229,00 | ¥2.185,00 | 89,20K |
| 2026-09-18 | ¥2.216,00 | -0,36 % | ¥2.217,00 | ¥2.224,00 | ¥2.200,00 | 57,70K |
| 2026-09-17 | ¥2.224,00 | +1,41 % | ¥2.191,00 | ¥2.228,00 | ¥2.183,00 | 54,50K |
| 2026-09-16 | ¥2.193,00 | +0,87 % | ¥2.175,00 | ¥2.195,00 | ¥2.175,00 | 41,80K |
| 2026-09-15 | ¥2.174,00 | +1,26 % | ¥2.150,00 | ¥2.179,00 | ¥2.149,00 | 44,40K |
| 2026-09-14 | ¥2.147,00 | +0,56 % | ¥2.152,00 | ¥2.160,00 | ¥2.127,00 | 35,40K |
| 2026-09-11 | ¥2.135,00 | +0,38 % | ¥2.098,00 | ¥2.151,00 | ¥2.097,00 | 61,90K |
| 2026-09-10 | ¥2.127,00 | +0,76 % | ¥2.105,00 | ¥2.127,00 | ¥2.092,00 | 51,70K |
| 2026-09-09 | ¥2.111,00 | -0,52 % | ¥2.111,00 | ¥2.125,00 | ¥2.097,00 | 48,30K |
| 2026-09-08 | ¥2.122,00 | -1,03 % | ¥2.136,00 | ¥2.136,00 | ¥2.121,00 | 51,20K |
| 2026-09-07 | ¥2.144,00 | +0,05 % | ¥2.142,00 | ¥2.162,00 | ¥2.137,00 | 40,00K |
| 2026-09-04 | ¥2.143,00 | +0,56 % | ¥2.127,00 | ¥2.151,00 | ¥2.122,00 | 47,90K |
| 2026-09-03 | ¥2.131,00 | -0,98 % | ¥2.145,00 | ¥2.156,00 | ¥2.125,00 | 67,70K |
| 2026-09-02 | ¥2.152,00 | -1,24 % | ¥2.156,00 | ¥2.171,00 | ¥2.130,00 | 70,50K |
| 2026-09-01 | ¥2.179,00 | -0,95 % | ¥2.196,00 | ¥2.212,00 | ¥2.165,00 | 96,20K |
| 2026-08-31 | ¥2.200,00 | +0,41 % | ¥2.180,00 | ¥2.223,00 | ¥2.178,00 | 64,50K |
| 2026-08-28 | ¥2.191,00 | +0,18 % | ¥2.194,00 | ¥2.195,00 | ¥2.176,00 | 45,30K |
| 2026-08-27 | ¥2.187,00 | +0,55 % | ¥2.181,00 | ¥2.193,00 | ¥2.168,00 | 27,90K |
| 2026-08-26 | ¥2.175,00 | +0,65 % | ¥2.171,00 | ¥2.190,00 | ¥2.165,00 | 34,80K |
| 2026-08-25 | ¥2.161,00 | -0,41 % | ¥2.170,00 | ¥2.199,00 | ¥2.152,00 | 27,30K |
| 2026-08-24 | ¥2.170,00 | -0,18 % | ¥2.194,00 | ¥2.194,00 | ¥2.153,00 | 44,10K |
| 2026-08-21 | ¥2.174,00 | +1,30 % | ¥2.146,00 | ¥2.195,00 | ¥2.143,00 | 55,10K |
| 2026-08-20 | ¥2.146,00 | +1,47 % | ¥2.115,00 | ¥2.148,00 | ¥2.105,00 | 51,00K |
| 2026-08-19 | ¥2.115,00 | -1,40 % | ¥2.150,00 | ¥2.150,00 | ¥2.110,00 | 48,90K |
| 2026-08-18 | ¥2.145,00 | +1,56 % | ¥2.110,00 | ¥2.146,00 | ¥2.094,00 | 49,90K |
| 2026-08-17 | ¥2.112,00 | -1,35 % | ¥2.135,00 | ¥2.136,00 | ¥2.112,00 | 43,50K |
| 2026-08-14 | ¥2.141,00 | +2,54 % | ¥2.088,00 | ¥2.141,00 | ¥2.080,00 | 54,40K |
| 2026-08-13 | ¥2.088,00 | -0,19 % | ¥2.084,00 | ¥2.112,00 | ¥2.072,00 | 55,80K |
| 2026-08-12 | ¥2.092,00 | -2,88 % | ¥2.171,00 | ¥2.172,00 | ¥2.082,00 | 77,10K |
| 2026-08-10 | ¥2.154,00 | +5,07 % | ¥2.080,00 | ¥2.200,00 | ¥2.065,00 | 122,20K |
| 2026-08-07 | ¥2.050,00 | +0,05 % | ¥2.047,00 | ¥2.065,00 | ¥2.041,00 | 69,50K |
| 2026-08-06 | ¥2.049,00 | +0,69 % | ¥2.058,00 | ¥2.070,00 | ¥2.029,00 | 67,10K |
| 2026-08-05 | ¥2.035,00 | +0,05 % | ¥2.037,00 | ¥2.056,00 | ¥2.030,00 | 51,70K |
| 2026-08-04 | ¥2.034,00 | -1,12 % | ¥2.040,00 | ¥2.042,00 | ¥2.013,00 | 72,90K |
| 2026-08-03 | ¥2.057,00 | -1,39 % | ¥2.085,00 | ¥2.085,00 | ¥2.007,00 | 95,00K |
| 2026-07-31 | ¥2.086,00 | -1,97 % | ¥2.113,00 | ¥2.114,00 | ¥2.064,00 | 93,40K |
| 2026-07-30 | ¥2.128,00 | -1,85 % | ¥2.168,00 | ¥2.179,00 | ¥2.094,00 | 113,40K |
| 2026-07-29 | ¥2.168,00 | +1,45 % | ¥2.145,00 | ¥2.179,00 | ¥2.113,00 | 75,70K |
| 2026-07-28 | ¥2.137,00 | -1,84 % | ¥2.178,00 | ¥2.188,00 | ¥2.120,00 | 70,80K |
| 2026-07-27 | ¥2.177,00 | +2,40 % | ¥2.147,00 | ¥2.188,00 | ¥2.147,00 | 59,90K |
| 2026-07-24 | ¥2.126,00 | -0,98 % | ¥2.125,00 | ¥2.143,00 | ¥2.115,00 | 51,20K |
| 2026-07-23 | ¥2.147,00 | +0,94 % | ¥2.132,00 | ¥2.169,00 | ¥2.127,00 | 80,50K |
| 2026-07-22 | ¥2.127,00 | +1,19 % | ¥2.133,00 | ¥2.144,00 | ¥2.090,00 | 77,20K |
| 2026-07-21 | ¥2.102,00 | +2,54 % | ¥2.080,00 | ¥2.113,00 | ¥2.063,00 | 78,40K |
| 2026-07-17 | ¥2.050,00 | -1,16 % | ¥2.074,00 | ¥2.099,00 | ¥2.036,00 | 81,40K |
| 2026-07-16 | ¥2.074,00 | -0,67 % | ¥2.100,00 | ¥2.101,00 | ¥2.066,00 | 79,20K |
| 2026-07-15 | ¥2.088,00 | +2,86 % | ¥2.050,00 | ¥2.092,00 | ¥2.035,00 | 74,40K |
| 2026-07-14 | ¥2.030,00 | +3,10 % | ¥1.970,00 | ¥2.048,00 | ¥1.970,00 | 60,90K |
| 2026-07-13 | ¥1.969,00 | +0,82 % | ¥1.973,00 | ¥1.986,00 | ¥1.956,00 | 46,70K |
| 2026-07-10 | ¥1.953,00 | -0,61 % | ¥1.970,00 | ¥1.970,00 | ¥1.934,00 | 77,90K |
| 2026-07-09 | ¥1.965,00 | -0,46 % | ¥1.981,00 | ¥1.981,00 | ¥1.950,00 | 51,10K |
| 2026-07-08 | ¥1.974,00 | +2,12 % | ¥1.950,00 | ¥1.987,00 | ¥1.942,00 | 53,10K |
| 2026-07-07 | ¥1.933,00 | -0,36 % | ¥1.958,00 | ¥1.960,00 | ¥1.925,00 | 64,30K |
| 2026-07-06 | ¥1.940,00 | -0,92 % | ¥1.974,00 | ¥1.974,00 | ¥1.935,00 | 66,30K |
| 2026-07-03 | ¥1.958,00 | +3,22 % | ¥1.937,00 | ¥1.970,00 | ¥1.913,00 | 83,90K |
| 2026-07-02 | ¥1.897,00 | +3,10 % | ¥1.863,00 | ¥1.904,00 | ¥1.849,00 | 60,10K |
| 2026-07-01 | ¥1.840,00 | -1,50 % | ¥1.867,00 | ¥1.873,00 | ¥1.840,00 | 43,00K |
| 2026-06-30 | ¥1.868,00 | -0,80 % | ¥1.880,00 | ¥1.889,00 | ¥1.861,00 | 59,30K |
| 2026-06-29 | ¥1.883,00 | +1,45 % | ¥1.892,00 | ¥1.898,00 | ¥1.867,00 | 104,70K |
| 2026-06-26 | ¥1.856,00 | +2,43 % | ¥1.839,00 | ¥1.860,00 | ¥1.817,00 | 48,30K |
| 2026-06-25 | ¥1.812,00 | +0,67 % | ¥1.800,00 | ¥1.829,00 | ¥1.797,00 | 34,90K |
| 2026-06-24 | ¥1.800,00 | -0,50 % | ¥1.800,00 | ¥1.817,00 | ¥1.797,00 | 36,10K |
| 2026-06-23 | ¥1.809,00 | +0,28 % | ¥1.801,00 | ¥1.813,00 | ¥1.785,00 | 53,10K |
| 2026-06-22 | ¥1.804,00 | -1,90 % | ¥1.848,00 | ¥1.848,00 | ¥1.804,00 | 48,80K |
| 2026-06-19 | ¥1.839,00 | +1,71 % | ¥1.810,00 | ¥1.843,00 | ¥1.810,00 | 76,10K |
| 2026-06-18 | ¥1.808,00 | -1,31 % | ¥1.832,00 | ¥1.851,00 | ¥1.808,00 | 58,10K |
| 2026-06-17 | ¥1.832,00 | +1,38 % | ¥1.820,00 | ¥1.842,00 | ¥1.815,00 | 52,00K |
| 2026-06-16 | ¥1.807,00 | -1,95 % | ¥1.843,00 | ¥1.843,00 | ¥1.801,00 | 55,20K |
| 2026-06-15 | ¥1.843,00 | +1,60 % | ¥1.838,00 | ¥1.857,00 | ¥1.834,00 | 63,20K |
| 2026-06-12 | ¥1.814,00 | +0,22 % | ¥1.814,00 | ¥1.839,00 | ¥1.808,00 | 75,80K |
| 2026-06-11 | ¥1.810,00 | -0,33 % | ¥1.819,00 | ¥1.819,00 | ¥1.790,00 | 56,50K |
| 2026-06-10 | ¥1.816,00 | +1,00 % | ¥1.815,00 | ¥1.828,00 | ¥1.801,00 | 60,30K |
| 2026-06-09 | ¥1.798,00 | +1,75 % | ¥1.787,00 | ¥1.803,00 | ¥1.781,00 | 55,90K |
| 2026-06-08 | ¥1.767,00 | -0,28 % | ¥1.754,00 | ¥1.785,00 | ¥1.739,00 | 63,10K |
| 2026-06-05 | ¥1.772,00 | +2,01 % | ¥1.737,00 | ¥1.775,00 | ¥1.737,00 | 33,70K |
| 2026-06-04 | ¥1.737,00 | -0,06 % | ¥1.738,00 | ¥1.748,00 | ¥1.730,00 | 45,00K |
| 2026-06-03 | ¥1.738,00 | +1,11 % | ¥1.726,00 | ¥1.752,00 | ¥1.702,00 | 52,50K |
| 2026-06-02 | ¥1.719,00 | -1,38 % | ¥1.720,00 | ¥1.728,00 | ¥1.694,00 | 76,90K |
| 2026-06-01 | ¥1.743,00 | -2,84 % | ¥1.794,00 | ¥1.800,00 | ¥1.743,00 | 89,10K |
| 2026-05-29 | ¥1.794,00 | +1,24 % | ¥1.788,00 | ¥1.815,00 | ¥1.777,00 | 65,30K |
| 2026-05-28 | ¥1.772,00 | +0,74 % | ¥1.774,00 | ¥1.799,00 | ¥1.758,00 | 61,00K |
| 2026-05-27 | ¥1.759,00 | +0,06 % | ¥1.747,00 | ¥1.772,00 | ¥1.741,00 | 51,10K |
| 2026-05-26 | ¥1.758,00 | +0,23 % | ¥1.740,00 | ¥1.769,00 | ¥1.731,00 | 47,70K |
| 2026-05-25 | ¥1.754,00 | +1,68 % | ¥1.730,00 | ¥1.762,00 | ¥1.712,00 | 84,10K |
| 2026-05-22 | ¥1.725,00 | +3,23 % | ¥1.671,00 | ¥1.736,00 | ¥1.667,00 | 110,10K |