Tomoku Co., Ltd. 3946
TSE · Japan · Prozessindustrie
¥4.385,00-70,00 (-1,57 %)
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 | ¥4.385,00 | -1,57 % | ¥4.405,00 | ¥4.430,00 | ¥4.355,00 | 55,70K |
| 2026-10-01 | ¥4.455,00 | -0,11 % | ¥4.470,00 | ¥4.470,00 | ¥4.395,00 | 39,60K |
| 2026-09-30 | ¥4.460,00 | +2,06 % | ¥4.400,00 | ¥4.460,00 | ¥4.380,00 | 41,00K |
| 2026-09-29 | ¥4.370,00 | -3,32 % | ¥4.455,00 | ¥4.460,00 | ¥4.325,00 | 76,40K |
| 2026-09-28 | ¥4.520,00 | -0,99 % | ¥4.565,00 | ¥4.590,00 | ¥4.490,00 | 104,50K |
| 2026-09-25 | ¥4.565,00 | +2,70 % | ¥4.475,00 | ¥4.565,00 | ¥4.470,00 | 95,30K |
| 2026-09-24 | ¥4.445,00 | +0,34 % | ¥4.445,00 | ¥4.465,00 | ¥4.425,00 | 103,80K |
| 2026-09-18 | ¥4.430,00 | -0,11 % | ¥4.445,00 | ¥4.450,00 | ¥4.365,00 | 76,10K |
| 2026-09-17 | ¥4.435,00 | +1,03 % | ¥4.400,00 | ¥4.455,00 | ¥4.400,00 | 49,60K |
| 2026-09-16 | ¥4.390,00 | +0,80 % | ¥4.360,00 | ¥4.415,00 | ¥4.360,00 | 38,00K |
| 2026-09-15 | ¥4.355,00 | +1,28 % | ¥4.330,00 | ¥4.360,00 | ¥4.325,00 | 40,60K |
| 2026-09-14 | ¥4.300,00 | +0,47 % | ¥4.260,00 | ¥4.320,00 | ¥4.260,00 | 42,30K |
| 2026-09-11 | ¥4.280,00 | -0,70 % | ¥4.305,00 | ¥4.325,00 | ¥4.260,00 | 54,10K |
| 2026-09-10 | ¥4.310,00 | +0,47 % | ¥4.230,00 | ¥4.315,00 | ¥4.225,00 | 38,50K |
| 2026-09-09 | ¥4.290,00 | +0,70 % | ¥4.245,00 | ¥4.310,00 | ¥4.225,00 | 59,40K |
| 2026-09-08 | ¥4.260,00 | -1,73 % | ¥4.305,00 | ¥4.315,00 | ¥4.260,00 | 55,50K |
| 2026-09-07 | ¥4.335,00 | -0,80 % | ¥4.360,00 | ¥4.375,00 | ¥4.310,00 | 46,00K |
| 2026-09-04 | ¥4.370,00 | -0,46 % | ¥4.390,00 | ¥4.405,00 | ¥4.335,00 | 58,50K |
| 2026-09-03 | ¥4.390,00 | -1,57 % | ¥4.425,00 | ¥4.435,00 | ¥4.385,00 | 78,90K |
| 2026-09-02 | ¥4.460,00 | -1,33 % | ¥4.480,00 | ¥4.485,00 | ¥4.420,00 | 55,10K |
| 2026-09-01 | ¥4.520,00 | +1,46 % | ¥4.420,00 | ¥4.520,00 | ¥4.390,00 | 81,10K |
| 2026-08-31 | ¥4.455,00 | -3,05 % | ¥4.560,00 | ¥4.560,00 | ¥4.440,00 | 112,50K |
| 2026-08-28 | ¥4.595,00 | -0,86 % | ¥4.615,00 | ¥4.680,00 | ¥4.570,00 | 301,10K |
| 2026-08-27 | ¥4.635,00 | +0,43 % | ¥4.625,00 | ¥4.690,00 | ¥4.610,00 | 269,00K |
| 2026-08-26 | ¥4.615,00 | -0,22 % | ¥4.660,00 | ¥4.680,00 | ¥4.605,00 | 132,90K |
| 2026-08-25 | ¥4.625,00 | -1,91 % | ¥4.765,00 | ¥4.770,00 | ¥4.620,00 | 133,50K |
| 2026-08-24 | ¥4.715,00 | -0,84 % | ¥4.770,00 | ¥4.785,00 | ¥4.705,00 | 143,50K |
| 2026-08-21 | ¥4.755,00 | +0,32 % | ¥4.730,00 | ¥4.820,00 | ¥4.665,00 | 98,80K |
| 2026-08-20 | ¥4.740,00 | +2,38 % | ¥4.635,00 | ¥4.740,00 | ¥4.630,00 | 94,30K |
| 2026-08-19 | ¥4.630,00 | -1,91 % | ¥4.720,00 | ¥4.775,00 | ¥4.595,00 | 150,80K |
| 2026-08-18 | ¥4.720,00 | +0,11 % | ¥4.690,00 | ¥4.740,00 | ¥4.670,00 | 92,20K |
| 2026-08-17 | ¥4.715,00 | +0,53 % | ¥4.730,00 | ¥4.730,00 | ¥4.655,00 | 157,70K |
| 2026-08-14 | ¥4.690,00 | +1,52 % | ¥4.600,00 | ¥4.695,00 | ¥4.575,00 | 118,40K |
| 2026-08-13 | ¥4.620,00 | +0,87 % | ¥4.555,00 | ¥4.620,00 | ¥4.535,00 | 105,10K |
| 2026-08-12 | ¥4.580,00 | -0,87 % | ¥4.645,00 | ¥4.685,00 | ¥4.560,00 | 108,50K |
| 2026-08-10 | ¥4.620,00 | +1,09 % | ¥4.595,00 | ¥4.640,00 | ¥4.555,00 | 119,90K |
| 2026-08-07 | ¥4.570,00 | +1,90 % | ¥4.515,00 | ¥4.595,00 | ¥4.515,00 | 111,20K |
| 2026-08-06 | ¥4.485,00 | +0,90 % | ¥4.500,00 | ¥4.520,00 | ¥4.435,00 | 80,20K |
| 2026-08-05 | ¥4.445,00 | +1,37 % | ¥4.385,00 | ¥4.445,00 | ¥4.360,00 | 96,10K |
| 2026-08-04 | ¥4.385,00 | -3,63 % | ¥4.500,00 | ¥4.500,00 | ¥4.380,00 | 198,90K |
| 2026-08-03 | ¥4.550,00 | +0,78 % | ¥4.470,00 | ¥4.590,00 | ¥4.395,00 | 210,10K |
| 2026-07-31 | ¥4.515,00 | -2,48 % | ¥4.585,00 | ¥4.750,00 | ¥4.510,00 | 247,60K |
| 2026-07-30 | ¥4.630,00 | -0,22 % | ¥4.625,00 | ¥4.665,00 | ¥4.590,00 | 151,00K |
| 2026-07-29 | ¥4.640,00 | +2,20 % | ¥4.570,00 | ¥4.655,00 | ¥4.520,00 | 168,20K |
| 2026-07-28 | ¥4.540,00 | -0,22 % | ¥4.550,00 | ¥4.560,00 | ¥4.495,00 | 87,70K |
| 2026-07-27 | ¥4.550,00 | +1,56 % | ¥4.540,00 | ¥4.565,00 | ¥4.490,00 | 112,50K |
| 2026-07-24 | ¥4.480,00 | 0,00 % | ¥4.470,00 | ¥4.495,00 | ¥4.415,00 | 115,00K |
| 2026-07-23 | ¥4.480,00 | +0,34 % | ¥4.475,00 | ¥4.515,00 | ¥4.450,00 | 167,00K |
| 2026-07-22 | ¥4.465,00 | -0,33 % | ¥4.465,00 | ¥4.540,00 | ¥4.455,00 | 194,20K |
| 2026-07-21 | ¥4.480,00 | +3,58 % | ¥4.395,00 | ¥4.485,00 | ¥4.380,00 | 342,80K |
| 2026-07-17 | ¥4.325,00 | +1,88 % | ¥4.350,00 | ¥4.400,00 | ¥4.230,00 | 437,60K |
| 2026-07-16 | ¥4.245,00 | -0,24 % | ¥4.275,00 | ¥4.285,00 | ¥4.220,00 | 34,60K |
| 2026-07-15 | ¥4.255,00 | +1,67 % | ¥4.220,00 | ¥4.265,00 | ¥4.200,00 | 48,10K |
| 2026-07-14 | ¥4.185,00 | +2,57 % | ¥4.085,00 | ¥4.190,00 | ¥4.085,00 | 43,50K |
| 2026-07-13 | ¥4.080,00 | -0,85 % | ¥4.165,00 | ¥4.185,00 | ¥4.075,00 | 30,10K |
| 2026-07-10 | ¥4.115,00 | +0,98 % | ¥4.060,00 | ¥4.145,00 | ¥4.050,00 | 50,80K |
| 2026-07-09 | ¥4.075,00 | -0,12 % | ¥4.080,00 | ¥4.080,00 | ¥4.025,00 | 21,90K |
| 2026-07-08 | ¥4.080,00 | +1,62 % | ¥4.040,00 | ¥4.115,00 | ¥4.020,00 | 47,40K |
| 2026-07-07 | ¥4.015,00 | +0,63 % | ¥4.000,00 | ¥4.035,00 | ¥4.000,00 | 23,30K |
| 2026-07-06 | ¥3.990,00 | -0,37 % | ¥4.000,00 | ¥4.010,00 | ¥3.960,00 | 65,40K |
| 2026-07-03 | ¥4.005,00 | +0,75 % | ¥4.000,00 | ¥4.055,00 | ¥4.000,00 | 47,30K |
| 2026-07-02 | ¥3.975,00 | +1,92 % | ¥3.945,00 | ¥4.025,00 | ¥3.930,00 | 30,40K |
| 2026-07-01 | ¥3.900,00 | +0,78 % | ¥3.900,00 | ¥3.920,00 | ¥3.870,00 | 31,30K |
| 2026-06-30 | ¥3.870,00 | -1,78 % | ¥3.935,00 | ¥3.935,00 | ¥3.840,00 | 25,90K |
| 2026-06-29 | ¥3.940,00 | +0,77 % | ¥3.940,00 | ¥3.970,00 | ¥3.910,00 | 33,40K |
| 2026-06-26 | ¥3.910,00 | +1,03 % | ¥3.890,00 | ¥3.910,00 | ¥3.840,00 | 25,90K |
| 2026-06-25 | ¥3.870,00 | +2,79 % | ¥3.775,00 | ¥3.880,00 | ¥3.775,00 | 38,40K |
| 2026-06-24 | ¥3.765,00 | -0,26 % | ¥3.770,00 | ¥3.805,00 | ¥3.760,00 | 24,70K |
| 2026-06-23 | ¥3.775,00 | +0,13 % | ¥3.770,00 | ¥3.800,00 | ¥3.765,00 | 20,40K |
| 2026-06-22 | ¥3.770,00 | -0,26 % | ¥3.780,00 | ¥3.800,00 | ¥3.765,00 | 15,70K |
| 2026-06-19 | ¥3.780,00 | +0,27 % | ¥3.800,00 | ¥3.805,00 | ¥3.760,00 | 17,30K |
| 2026-06-18 | ¥3.770,00 | 0,00 % | ¥3.790,00 | ¥3.805,00 | ¥3.765,00 | 25,90K |
| 2026-06-17 | ¥3.770,00 | -0,92 % | ¥3.805,00 | ¥3.830,00 | ¥3.770,00 | 26,90K |
| 2026-06-16 | ¥3.805,00 | -0,13 % | ¥3.830,00 | ¥3.860,00 | ¥3.780,00 | 40,60K |
| 2026-06-15 | ¥3.810,00 | -0,91 % | ¥3.865,00 | ¥3.880,00 | ¥3.805,00 | 33,00K |
| 2026-06-12 | ¥3.845,00 | +1,59 % | ¥3.810,00 | ¥3.850,00 | ¥3.795,00 | 43,70K |
| 2026-06-11 | ¥3.785,00 | -0,26 % | ¥3.795,00 | ¥3.800,00 | ¥3.745,00 | 30,30K |
| 2026-06-10 | ¥3.795,00 | +0,93 % | ¥3.745,00 | ¥3.805,00 | ¥3.730,00 | 40,40K |
| 2026-06-09 | ¥3.760,00 | +0,13 % | ¥3.800,00 | ¥3.820,00 | ¥3.745,00 | 40,70K |
| 2026-06-08 | ¥3.755,00 | +1,21 % | ¥3.705,00 | ¥3.765,00 | ¥3.680,00 | 53,00K |
| 2026-06-05 | ¥3.710,00 | +0,68 % | ¥3.695,00 | ¥3.755,00 | ¥3.690,00 | 38,40K |
| 2026-06-04 | ¥3.685,00 | -0,27 % | ¥3.695,00 | ¥3.710,00 | ¥3.650,00 | 43,50K |
| 2026-06-03 | ¥3.695,00 | -0,94 % | ¥3.760,00 | ¥3.785,00 | ¥3.695,00 | 46,20K |
| 2026-06-02 | ¥3.730,00 | -3,12 % | ¥3.800,00 | ¥3.805,00 | ¥3.720,00 | 65,40K |
| 2026-06-01 | ¥3.850,00 | -3,14 % | ¥3.975,00 | ¥3.975,00 | ¥3.830,00 | 48,00K |
| 2026-05-29 | ¥3.975,00 | -1,00 % | ¥4.020,00 | ¥4.075,00 | ¥3.975,00 | 57,50K |
| 2026-05-28 | ¥4.015,00 | +1,39 % | ¥3.960,00 | ¥4.050,00 | ¥3.910,00 | 72,00K |
| 2026-05-27 | ¥3.960,00 | -0,50 % | ¥3.960,00 | ¥3.980,00 | ¥3.920,00 | 38,30K |
| 2026-05-26 | ¥3.980,00 | -0,50 % | ¥4.000,00 | ¥4.025,00 | ¥3.960,00 | 29,00K |
| 2026-05-25 | ¥4.000,00 | +0,13 % | ¥3.980,00 | ¥4.040,00 | ¥3.975,00 | 39,30K |