Tomoegawa Corporation 3878
TSE · Japan · Prozessindustrie
¥969,00-25,00 (-2,52 %)
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 | ¥969,00 | -2,52 % | ¥993,00 | ¥1.009,00 | ¥964,00 | 63,70K |
| 2026-10-01 | ¥994,00 | +4,19 % | ¥948,00 | ¥995,00 | ¥941,00 | 100,60K |
| 2026-09-30 | ¥954,00 | +9,15 % | ¥877,00 | ¥978,00 | ¥877,00 | 333,90K |
| 2026-09-29 | ¥874,00 | +0,46 % | ¥875,00 | ¥926,00 | ¥870,00 | 210,10K |
| 2026-09-28 | ¥870,00 | +0,46 % | ¥869,00 | ¥900,00 | ¥867,00 | 42,90K |
| 2026-09-25 | ¥866,00 | +2,24 % | ¥850,00 | ¥866,00 | ¥845,00 | 31,90K |
| 2026-09-24 | ¥847,00 | +1,07 % | ¥843,00 | ¥854,00 | ¥841,00 | 21,50K |
| 2026-09-18 | ¥838,00 | +1,21 % | ¥828,00 | ¥842,00 | ¥822,00 | 12,00K |
| 2026-09-17 | ¥828,00 | -0,48 % | ¥828,00 | ¥837,00 | ¥827,00 | 17,90K |
| 2026-09-16 | ¥832,00 | +0,85 % | ¥825,00 | ¥832,00 | ¥825,00 | 8,80K |
| 2026-09-15 | ¥825,00 | +0,24 % | ¥819,00 | ¥834,00 | ¥819,00 | 15,50K |
| 2026-09-14 | ¥823,00 | -0,12 % | ¥820,00 | ¥829,00 | ¥815,00 | 24,60K |
| 2026-09-11 | ¥824,00 | -1,67 % | ¥831,00 | ¥831,00 | ¥819,00 | 47,10K |
| 2026-09-10 | ¥838,00 | +0,48 % | ¥834,00 | ¥842,00 | ¥831,00 | 7,10K |
| 2026-09-09 | ¥834,00 | -0,71 % | ¥840,00 | ¥842,00 | ¥830,00 | 31,60K |
| 2026-09-08 | ¥840,00 | -3,23 % | ¥865,00 | ¥865,00 | ¥838,00 | 29,60K |
| 2026-09-07 | ¥868,00 | +1,40 % | ¥858,00 | ¥875,00 | ¥858,00 | 25,00K |
| 2026-09-04 | ¥856,00 | -0,12 % | ¥852,00 | ¥861,00 | ¥852,00 | 18,30K |
| 2026-09-03 | ¥857,00 | -0,23 % | ¥855,00 | ¥863,00 | ¥853,00 | 25,50K |
| 2026-09-02 | ¥859,00 | -1,83 % | ¥868,00 | ¥874,00 | ¥856,00 | 38,40K |
| 2026-09-01 | ¥875,00 | -1,02 % | ¥879,00 | ¥881,00 | ¥867,00 | 42,40K |
| 2026-08-31 | ¥884,00 | +0,80 % | ¥868,00 | ¥891,00 | ¥860,00 | 37,10K |
| 2026-08-28 | ¥877,00 | 0,00 % | ¥880,00 | ¥880,00 | ¥872,00 | 22,20K |
| 2026-08-27 | ¥877,00 | -0,79 % | ¥881,00 | ¥890,00 | ¥871,00 | 43,40K |
| 2026-08-26 | ¥884,00 | -0,11 % | ¥882,00 | ¥890,00 | ¥878,00 | 41,20K |
| 2026-08-25 | ¥885,00 | +0,68 % | ¥874,00 | ¥885,00 | ¥857,00 | 51,70K |
| 2026-08-24 | ¥879,00 | +0,69 % | ¥874,00 | ¥884,00 | ¥870,00 | 46,00K |
| 2026-08-21 | ¥873,00 | -1,69 % | ¥880,00 | ¥880,00 | ¥868,00 | 23,00K |
| 2026-08-20 | ¥888,00 | +0,23 % | ¥882,00 | ¥898,00 | ¥880,00 | 66,30K |
| 2026-08-19 | ¥886,00 | +0,34 % | ¥872,00 | ¥890,00 | ¥866,00 | 62,10K |
| 2026-08-18 | ¥883,00 | -0,45 % | ¥881,00 | ¥892,00 | ¥866,00 | 55,00K |
| 2026-08-17 | ¥887,00 | -0,11 % | ¥888,00 | ¥899,00 | ¥872,00 | 61,20K |
| 2026-08-14 | ¥888,00 | -1,00 % | ¥895,00 | ¥901,00 | ¥883,00 | 42,20K |
| 2026-08-13 | ¥897,00 | -1,86 % | ¥912,00 | ¥935,00 | ¥887,00 | 138,40K |
| 2026-08-12 | ¥914,00 | +5,18 % | ¥864,00 | ¥919,00 | ¥857,00 | 93,20K |
| 2026-08-10 | ¥869,00 | +1,28 % | ¥865,00 | ¥871,00 | ¥848,00 | 49,50K |
| 2026-08-07 | ¥858,00 | +1,78 % | ¥849,00 | ¥865,00 | ¥815,00 | 88,10K |
| 2026-08-06 | ¥843,00 | -0,59 % | ¥853,00 | ¥853,00 | ¥832,00 | 19,10K |
| 2026-08-05 | ¥848,00 | +1,56 % | ¥835,00 | ¥854,00 | ¥835,00 | 34,20K |
| 2026-08-04 | ¥835,00 | +0,48 % | ¥820,00 | ¥837,00 | ¥818,00 | 21,20K |
| 2026-08-03 | ¥831,00 | -0,24 % | ¥820,00 | ¥836,00 | ¥803,00 | 28,40K |
| 2026-07-31 | ¥833,00 | +3,35 % | ¥813,00 | ¥842,00 | ¥812,00 | 60,90K |
| 2026-07-30 | ¥806,00 | +3,60 % | ¥777,00 | ¥810,00 | ¥774,00 | 45,90K |
| 2026-07-29 | ¥778,00 | -2,02 % | ¥793,00 | ¥795,00 | ¥766,00 | 67,00K |
| 2026-07-28 | ¥794,00 | -6,81 % | ¥823,00 | ¥827,00 | ¥792,00 | 96,80K |
| 2026-07-27 | ¥852,00 | +1,07 % | ¥843,00 | ¥854,00 | ¥812,00 | 90,60K |
| 2026-07-24 | ¥843,00 | -3,88 % | ¥862,00 | ¥874,00 | ¥833,00 | 216,50K |
| 2026-07-23 | ¥877,00 | +16,01 % | ¥759,00 | ¥898,00 | ¥753,00 | 1,20M |
| 2026-07-22 | ¥756,00 | -0,40 % | ¥761,00 | ¥772,00 | ¥755,00 | 32,70K |
| 2026-07-21 | ¥759,00 | +2,15 % | ¥750,00 | ¥762,00 | ¥734,00 | 36,20K |
| 2026-07-17 | ¥743,00 | -3,13 % | ¥759,00 | ¥760,00 | ¥730,00 | 70,20K |
| 2026-07-16 | ¥767,00 | -0,78 % | ¥769,00 | ¥773,00 | ¥763,00 | 10,70K |
| 2026-07-15 | ¥773,00 | +1,18 % | ¥762,00 | ¥775,00 | ¥762,00 | 13,10K |
| 2026-07-14 | ¥764,00 | +0,66 % | ¥754,00 | ¥764,00 | ¥753,00 | 15,90K |
| 2026-07-13 | ¥759,00 | -1,17 % | ¥768,00 | ¥777,00 | ¥757,00 | 12,30K |
| 2026-07-10 | ¥768,00 | +1,32 % | ¥758,00 | ¥776,00 | ¥758,00 | 13,50K |
| 2026-07-09 | ¥758,00 | +0,66 % | ¥752,00 | ¥760,00 | ¥752,00 | 21,60K |
| 2026-07-08 | ¥753,00 | -1,70 % | ¥765,00 | ¥767,00 | ¥753,00 | 37,10K |
| 2026-07-07 | ¥766,00 | -2,17 % | ¥783,00 | ¥786,00 | ¥765,00 | 37,70K |
| 2026-07-06 | ¥783,00 | -0,51 % | ¥794,00 | ¥794,00 | ¥779,00 | 32,40K |
| 2026-07-03 | ¥787,00 | +0,77 % | ¥781,00 | ¥791,00 | ¥769,00 | 19,00K |
| 2026-07-02 | ¥781,00 | -0,89 % | ¥793,00 | ¥794,00 | ¥779,00 | 18,20K |
| 2026-07-01 | ¥788,00 | +1,03 % | ¥784,00 | ¥792,00 | ¥780,00 | 8,60K |
| 2026-06-30 | ¥780,00 | -1,89 % | ¥795,00 | ¥795,00 | ¥774,00 | 28,70K |
| 2026-06-29 | ¥795,00 | 0,00 % | ¥801,00 | ¥805,00 | ¥777,00 | 33,00K |
| 2026-06-26 | ¥795,00 | -0,38 % | ¥795,00 | ¥797,00 | ¥784,00 | 15,40K |
| 2026-06-25 | ¥798,00 | +1,27 % | ¥792,00 | ¥806,00 | ¥788,00 | 27,10K |
| 2026-06-24 | ¥788,00 | -0,51 % | ¥790,00 | ¥803,00 | ¥780,00 | 46,20K |
| 2026-06-23 | ¥792,00 | -4,00 % | ¥820,00 | ¥820,00 | ¥792,00 | 52,40K |
| 2026-06-22 | ¥825,00 | +1,35 % | ¥814,00 | ¥827,00 | ¥810,00 | 49,80K |
| 2026-06-19 | ¥814,00 | -0,37 % | ¥820,00 | ¥828,00 | ¥807,00 | 38,70K |
| 2026-06-18 | ¥817,00 | +0,86 % | ¥812,00 | ¥824,00 | ¥795,00 | 81,80K |
| 2026-06-17 | ¥810,00 | -0,12 % | ¥806,00 | ¥825,00 | ¥806,00 | 59,90K |
| 2026-06-16 | ¥811,00 | -0,61 % | ¥811,00 | ¥813,00 | ¥800,00 | 28,80K |
| 2026-06-15 | ¥816,00 | +2,77 % | ¥813,00 | ¥817,00 | ¥801,00 | 36,40K |
| 2026-06-12 | ¥794,00 | +1,53 % | ¥786,00 | ¥799,00 | ¥784,00 | 13,50K |
| 2026-06-11 | ¥782,00 | -2,13 % | ¥789,00 | ¥789,00 | ¥768,00 | 36,30K |
| 2026-06-10 | ¥799,00 | -2,32 % | ¥803,00 | ¥806,00 | ¥791,00 | 41,40K |
| 2026-06-09 | ¥818,00 | +2,25 % | ¥805,00 | ¥820,00 | ¥805,00 | 19,50K |
| 2026-06-08 | ¥800,00 | -3,61 % | ¥806,00 | ¥810,00 | ¥794,00 | 40,90K |
| 2026-06-05 | ¥830,00 | -0,12 % | ¥831,00 | ¥844,00 | ¥825,00 | 28,40K |
| 2026-06-04 | ¥831,00 | -2,00 % | ¥841,00 | ¥843,00 | ¥822,00 | 23,60K |
| 2026-06-03 | ¥848,00 | +4,82 % | ¥811,00 | ¥851,00 | ¥809,00 | 59,20K |
| 2026-06-02 | ¥809,00 | -4,71 % | ¥842,00 | ¥842,00 | ¥797,00 | 65,20K |
| 2026-06-01 | ¥849,00 | -3,52 % | ¥880,00 | ¥883,00 | ¥842,00 | 58,80K |
| 2026-05-29 | ¥880,00 | 0,00 % | ¥880,00 | ¥905,00 | ¥875,00 | 58,30K |
| 2026-05-28 | ¥880,00 | +1,27 % | ¥870,00 | ¥880,00 | ¥861,00 | 25,80K |
| 2026-05-27 | ¥869,00 | -1,25 % | ¥882,00 | ¥882,00 | ¥855,00 | 54,40K |
| 2026-05-26 | ¥880,00 | -0,34 % | ¥887,00 | ¥889,00 | ¥863,00 | 45,50K |
| 2026-05-25 | ¥883,00 | +2,20 % | ¥872,00 | ¥890,00 | ¥869,00 | 36,10K |