Tosoh Corporation 4042
TSE · Japan · Prozessindustrie
¥2.603,00-42,00 (-1,59 %)
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 | ¥2.603,00 | -1,59 % | ¥2.603,50 | ¥2.631,00 | ¥2.588,00 | 1,22M |
| 2026-10-01 | ¥2.645,00 | +0,57 % | ¥2.628,00 | ¥2.645,00 | ¥2.610,00 | 1,23M |
| 2026-09-30 | ¥2.630,00 | +1,27 % | ¥2.612,00 | ¥2.636,00 | ¥2.607,50 | 1,20M |
| 2026-09-29 | ¥2.597,00 | -1,85 % | ¥2.598,00 | ¥2.624,50 | ¥2.579,50 | 1,23M |
| 2026-09-28 | ¥2.646,00 | -0,40 % | ¥2.675,00 | ¥2.680,50 | ¥2.646,00 | 1,71M |
| 2026-09-25 | ¥2.656,50 | +0,34 % | ¥2.654,00 | ¥2.672,00 | ¥2.644,00 | 1,24M |
| 2026-09-24 | ¥2.647,50 | +1,85 % | ¥2.620,00 | ¥2.654,50 | ¥2.615,00 | 1,10M |
| 2026-09-18 | ¥2.599,50 | -1,68 % | ¥2.654,50 | ¥2.665,00 | ¥2.599,50 | 1,46M |
| 2026-09-17 | ¥2.644,00 | +1,17 % | ¥2.628,00 | ¥2.644,00 | ¥2.617,00 | 770,80K |
| 2026-09-16 | ¥2.613,50 | +2,05 % | ¥2.586,50 | ¥2.621,00 | ¥2.586,50 | 810,10K |
| 2026-09-15 | ¥2.561,00 | +0,79 % | ¥2.541,00 | ¥2.566,50 | ¥2.536,50 | 742,70K |
| 2026-09-14 | ¥2.541,00 | -0,97 % | ¥2.565,00 | ¥2.567,00 | ¥2.541,00 | 700,50K |
| 2026-09-11 | ¥2.566,00 | -0,58 % | ¥2.531,00 | ¥2.574,00 | ¥2.511,50 | 1,07M |
| 2026-09-10 | ¥2.581,00 | -0,50 % | ¥2.574,50 | ¥2.585,00 | ¥2.563,50 | 817,80K |
| 2026-09-09 | ¥2.594,00 | +1,23 % | ¥2.560,50 | ¥2.600,50 | ¥2.554,50 | 1,05M |
| 2026-09-08 | ¥2.562,50 | -2,92 % | ¥2.629,50 | ¥2.633,00 | ¥2.562,50 | 1,05M |
| 2026-09-07 | ¥2.639,50 | -0,60 % | ¥2.669,50 | ¥2.686,50 | ¥2.639,50 | 964,90K |
| 2026-09-04 | ¥2.655,50 | -1,37 % | ¥2.680,00 | ¥2.687,50 | ¥2.632,50 | 1,01M |
| 2026-09-03 | ¥2.692,50 | +0,39 % | ¥2.688,00 | ¥2.719,00 | ¥2.674,00 | 964,70K |
| 2026-09-02 | ¥2.682,00 | -1,61 % | ¥2.690,00 | ¥2.719,00 | ¥2.670,50 | 1,06M |
| 2026-09-01 | ¥2.726,00 | +2,19 % | ¥2.662,00 | ¥2.731,50 | ¥2.656,00 | 944,60K |
| 2026-08-31 | ¥2.667,50 | +0,38 % | ¥2.630,00 | ¥2.678,50 | ¥2.622,00 | 967,90K |
| 2026-08-28 | ¥2.657,50 | -0,23 % | ¥2.658,00 | ¥2.669,00 | ¥2.644,50 | 965,30K |
| 2026-08-27 | ¥2.663,50 | +0,36 % | ¥2.680,00 | ¥2.690,00 | ¥2.661,00 | 910,20K |
| 2026-08-26 | ¥2.654,00 | +0,72 % | ¥2.663,00 | ¥2.679,00 | ¥2.645,50 | 932,60K |
| 2026-08-25 | ¥2.635,00 | -0,13 % | ¥2.651,50 | ¥2.654,00 | ¥2.611,50 | 1,03M |
| 2026-08-24 | ¥2.638,50 | -0,66 % | ¥2.643,00 | ¥2.658,00 | ¥2.629,00 | 742,90K |
| 2026-08-21 | ¥2.656,00 | -0,08 % | ¥2.634,00 | ¥2.656,00 | ¥2.631,50 | 886,00K |
| 2026-08-20 | ¥2.658,00 | +2,39 % | ¥2.649,50 | ¥2.663,50 | ¥2.619,00 | 1,13M |
| 2026-08-19 | ¥2.596,00 | -3,99 % | ¥2.688,00 | ¥2.688,00 | ¥2.595,00 | 1,38M |
| 2026-08-18 | ¥2.704,00 | -1,06 % | ¥2.723,00 | ¥2.737,00 | ¥2.704,00 | 689,70K |
| 2026-08-17 | ¥2.733,00 | -0,62 % | ¥2.751,00 | ¥2.759,50 | ¥2.725,50 | 755,30K |
| 2026-08-14 | ¥2.750,00 | -0,20 % | ¥2.762,00 | ¥2.790,00 | ¥2.740,50 | 1,06M |
| 2026-08-13 | ¥2.755,50 | +0,69 % | ¥2.737,00 | ¥2.782,50 | ¥2.735,50 | 934,20K |
| 2026-08-12 | ¥2.736,50 | -0,15 % | ¥2.760,00 | ¥2.777,50 | ¥2.725,00 | 1,25M |
| 2026-08-10 | ¥2.740,50 | +0,68 % | ¥2.739,50 | ¥2.768,50 | ¥2.718,50 | 1,16M |
| 2026-08-07 | ¥2.722,00 | +0,42 % | ¥2.720,00 | ¥2.737,00 | ¥2.695,00 | 1,08M |
| 2026-08-06 | ¥2.710,50 | +2,21 % | ¥2.670,00 | ¥2.710,50 | ¥2.651,50 | 1,46M |
| 2026-08-05 | ¥2.652,00 | -0,08 % | ¥2.663,00 | ¥2.686,00 | ¥2.633,50 | 2,38M |
| 2026-08-04 | ¥2.654,00 | -1,85 % | ¥2.707,50 | ¥2.780,00 | ¥2.548,00 | 4,27M |
| 2026-08-03 | ¥2.704,00 | -0,24 % | ¥2.700,00 | ¥2.719,00 | ¥2.636,00 | 1,64M |
| 2026-07-31 | ¥2.710,50 | +1,10 % | ¥2.685,00 | ¥2.735,50 | ¥2.631,50 | 1,88M |
| 2026-07-30 | ¥2.681,00 | -1,20 % | ¥2.686,00 | ¥2.716,50 | ¥2.668,50 | 1,03M |
| 2026-07-29 | ¥2.713,50 | -1,15 % | ¥2.768,00 | ¥2.768,00 | ¥2.681,50 | 1,49M |
| 2026-07-28 | ¥2.745,00 | -3,48 % | ¥2.820,00 | ¥2.835,00 | ¥2.732,00 | 1,35M |
| 2026-07-27 | ¥2.844,00 | +0,99 % | ¥2.850,00 | ¥2.868,50 | ¥2.827,50 | 1,36M |
| 2026-07-24 | ¥2.816,00 | -0,95 % | ¥2.810,00 | ¥2.836,00 | ¥2.800,00 | 1,01M |
| 2026-07-23 | ¥2.843,00 | +1,14 % | ¥2.812,50 | ¥2.855,50 | ¥2.812,50 | 1,27M |
| 2026-07-22 | ¥2.811,00 | +1,61 % | ¥2.790,00 | ¥2.861,50 | ¥2.775,00 | 1,34M |
| 2026-07-21 | ¥2.766,50 | +1,86 % | ¥2.720,00 | ¥2.790,50 | ¥2.710,00 | 1,47M |
| 2026-07-17 | ¥2.716,00 | -1,75 % | ¥2.756,00 | ¥2.775,50 | ¥2.666,00 | 1,49M |
| 2026-07-16 | ¥2.764,50 | -0,88 % | ¥2.750,00 | ¥2.788,00 | ¥2.750,00 | 1,07M |
| 2026-07-15 | ¥2.789,00 | +1,05 % | ¥2.780,00 | ¥2.804,50 | ¥2.763,00 | 1,12M |
| 2026-07-14 | ¥2.760,00 | +2,58 % | ¥2.717,50 | ¥2.772,00 | ¥2.695,00 | 1,41M |
| 2026-07-13 | ¥2.690,50 | -0,54 % | ¥2.720,00 | ¥2.748,50 | ¥2.677,00 | 1,18M |
| 2026-07-10 | ¥2.705,00 | -0,13 % | ¥2.757,50 | ¥2.760,00 | ¥2.698,00 | 1,20M |
| 2026-07-09 | ¥2.708,50 | -0,35 % | ¥2.718,00 | ¥2.734,00 | ¥2.684,00 | 1,32M |
| 2026-07-08 | ¥2.718,00 | -1,24 % | ¥2.730,00 | ¥2.756,50 | ¥2.709,50 | 1,41M |
| 2026-07-07 | ¥2.752,00 | -2,46 % | ¥2.815,00 | ¥2.823,00 | ¥2.728,50 | 1,68M |
| 2026-07-06 | ¥2.821,50 | -0,18 % | ¥2.868,00 | ¥2.868,50 | ¥2.802,50 | 965,50K |
| 2026-07-03 | ¥2.826,50 | -0,41 % | ¥2.858,00 | ¥2.863,50 | ¥2.805,50 | 1,26M |
| 2026-07-02 | ¥2.838,00 | -0,12 % | ¥2.836,00 | ¥2.883,00 | ¥2.821,00 | 1,21M |
| 2026-07-01 | ¥2.841,50 | -2,92 % | ¥2.933,00 | ¥2.939,50 | ¥2.816,50 | 1,73M |
| 2026-06-30 | ¥2.927,00 | +0,57 % | ¥2.939,50 | ¥2.955,50 | ¥2.894,50 | 1,82M |
| 2026-06-29 | ¥2.910,50 | -0,68 % | ¥2.924,50 | ¥2.945,50 | ¥2.878,50 | 1,07M |
| 2026-06-26 | ¥2.930,50 | -0,75 % | ¥2.960,00 | ¥2.977,50 | ¥2.905,50 | 860,30K |
| 2026-06-25 | ¥2.952,50 | +2,87 % | ¥2.926,00 | ¥2.978,00 | ¥2.907,50 | 1,17M |
| 2026-06-24 | ¥2.870,00 | -0,24 % | ¥2.860,00 | ¥2.893,00 | ¥2.837,50 | 1,00M |
| 2026-06-23 | ¥2.877,00 | -3,08 % | ¥2.955,00 | ¥2.960,00 | ¥2.877,00 | 1,39M |
| 2026-06-22 | ¥2.968,50 | -0,07 % | ¥2.955,00 | ¥2.986,00 | ¥2.949,50 | 1,04M |
| 2026-06-19 | ¥2.970,50 | -1,21 % | ¥2.995,00 | ¥3.032,00 | ¥2.963,00 | 1,30M |
| 2026-06-18 | ¥3.007,00 | -0,40 % | ¥2.995,00 | ¥3.033,00 | ¥2.992,50 | 1,56M |
| 2026-06-17 | ¥3.019,00 | -0,89 % | ¥2.999,00 | ¥3.033,00 | ¥2.970,00 | 1,65M |
| 2026-06-16 | ¥3.046,00 | +0,30 % | ¥3.045,00 | ¥3.086,00 | ¥3.004,00 | 1,85M |
| 2026-06-15 | ¥3.037,00 | +6,13 % | ¥2.950,00 | ¥3.056,00 | ¥2.941,50 | 2,17M |
| 2026-06-12 | ¥2.861,50 | +3,38 % | ¥2.826,00 | ¥2.901,00 | ¥2.790,00 | 1,74M |
| 2026-06-11 | ¥2.768,00 | -0,11 % | ¥2.722,50 | ¥2.768,00 | ¥2.695,00 | 1,04M |
| 2026-06-10 | ¥2.771,00 | -0,41 % | ¥2.784,00 | ¥2.814,50 | ¥2.744,50 | 1,61M |
| 2026-06-09 | ¥2.782,50 | +2,02 % | ¥2.800,00 | ¥2.804,50 | ¥2.726,00 | 1,98M |
| 2026-06-08 | ¥2.727,50 | -1,66 % | ¥2.723,50 | ¥2.781,50 | ¥2.697,00 | 1,83M |
| 2026-06-05 | ¥2.773,50 | -3,19 % | ¥2.850,00 | ¥2.857,00 | ¥2.760,50 | 2,00M |
| 2026-06-04 | ¥2.865,00 | +0,63 % | ¥2.848,50 | ¥2.889,00 | ¥2.820,50 | 1,71M |
| 2026-06-03 | ¥2.847,00 | +1,88 % | ¥2.829,00 | ¥2.874,50 | ¥2.800,00 | 1,81M |
| 2026-06-02 | ¥2.794,50 | +5,65 % | ¥2.698,00 | ¥2.794,50 | ¥2.693,50 | 2,61M |
| 2026-06-01 | ¥2.645,00 | -3,82 % | ¥2.720,00 | ¥2.724,00 | ¥2.634,00 | 1,78M |
| 2026-05-29 | ¥2.750,00 | +1,87 % | ¥2.704,00 | ¥2.767,00 | ¥2.694,50 | 1,94M |
| 2026-05-28 | ¥2.699,50 | +0,17 % | ¥2.704,50 | ¥2.726,50 | ¥2.661,50 | 1,41M |
| 2026-05-27 | ¥2.695,00 | +1,18 % | ¥2.700,00 | ¥2.730,00 | ¥2.678,00 | 1,71M |
| 2026-05-26 | ¥2.663,50 | +1,02 % | ¥2.620,00 | ¥2.682,50 | ¥2.610,50 | 1,71M |
| 2026-05-25 | ¥2.636,50 | +1,36 % | ¥2.630,00 | ¥2.640,00 | ¥2.596,00 | 1,26M |