Tokuyama Corporation 4043
TSE · Japan · Prozessindustrie
¥4.048,00-55,00 (-1,34 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥4.048,00 | -1,34 % | ¥4.043,00 | ¥4.066,00 | ¥4.026,00 | 137,60K |
| 2026-10-01 | ¥4.103,00 | +0,69 % | ¥4.088,00 | ¥4.104,00 | ¥4.038,00 | 684,30K |
| 2026-09-30 | ¥4.075,00 | +1,29 % | ¥4.064,00 | ¥4.100,00 | ¥4.028,00 | 467,40K |
| 2026-09-29 | ¥4.023,00 | -1,97 % | ¥4.015,00 | ¥4.064,00 | ¥3.984,00 |
| 446,70K |
| 2026-09-28 | ¥4.104,00 | -2,82 % | ¥4.224,00 | ¥4.238,00 | ¥4.099,00 | 554,70K |
| 2026-09-25 | ¥4.223,00 | -0,35 % | ¥4.238,00 | ¥4.269,00 | ¥4.186,00 | 477,40K |
| 2026-09-24 | ¥4.238,00 | +1,36 % | ¥4.194,00 | ¥4.260,00 | ¥4.193,00 | 367,00K |
| 2026-09-18 | ¥4.181,00 | -0,43 % | ¥4.232,00 | ¥4.249,00 | ¥4.150,00 | 407,40K |
| 2026-09-17 | ¥4.199,00 | +0,79 % | ¥4.192,00 | ¥4.207,00 | ¥4.133,00 | 412,30K |
| 2026-09-16 | ¥4.166,00 | +3,02 % | ¥4.100,00 | ¥4.202,00 | ¥4.079,00 | 469,20K |
| 2026-09-15 | ¥4.044,00 | +0,62 % | ¥3.994,00 | ¥4.078,00 | ¥3.980,00 | 413,10K |
| 2026-09-14 | ¥4.019,00 | -1,08 % | ¥4.023,00 | ¥4.029,00 | ¥3.964,00 | 360,60K |
| 2026-09-11 | ¥4.063,00 | +0,27 % | ¥3.950,00 | ¥4.064,00 | ¥3.932,00 | 536,70K |
| 2026-09-10 | ¥4.052,00 | +0,50 % | ¥3.969,00 | ¥4.052,00 | ¥3.968,00 | 408,20K |
| 2026-09-09 | ¥4.032,00 | +2,83 % | ¥3.920,00 | ¥4.058,00 | ¥3.906,00 | 420,60K |
| 2026-09-08 | ¥3.921,00 | -4,16 % | ¥4.021,00 | ¥4.104,00 | ¥3.921,00 | 492,70K |
| 2026-09-07 | ¥4.091,00 | +4,95 % | ¥4.072,00 | ¥4.179,00 | ¥4.072,00 | 1,06M |
| 2026-09-04 | ¥3.898,00 | -0,79 % | ¥3.909,00 | ¥3.913,00 | ¥3.847,00 | 502,00K |
| 2026-09-03 | ¥3.929,00 | -0,46 % | ¥3.990,00 | ¥3.993,00 | ¥3.915,00 | 447,40K |
| 2026-09-02 | ¥3.947,00 | -4,48 % | ¥4.024,00 | ¥4.058,00 | ¥3.926,00 | 653,70K |
| 2026-09-01 | ¥4.132,00 | +2,48 % | ¥4.035,00 | ¥4.132,00 | ¥4.007,00 | 730,60K |
| 2026-08-31 | ¥4.032,00 | +0,57 % | ¥3.939,00 | ¥4.041,00 | ¥3.909,00 | 513,80K |
| 2026-08-28 | ¥4.009,00 | -0,42 % | ¥4.096,00 | ¥4.096,00 | ¥4.009,00 | 412,50K |
| 2026-08-27 | ¥4.026,00 | +0,12 % | ¥4.079,00 | ¥4.111,00 | ¥3.986,00 | 406,60K |
| 2026-08-26 | ¥4.021,00 | -0,05 % | ¥4.039,00 | ¥4.053,00 | ¥3.990,00 | 349,80K |
| 2026-08-25 | ¥4.023,00 | +0,42 % | ¥4.002,00 | ¥4.055,00 | ¥3.997,00 | 388,20K |
| 2026-08-24 | ¥4.006,00 | -0,82 % | ¥4.034,00 | ¥4.069,00 | ¥4.001,00 | 355,90K |
| 2026-08-21 | ¥4.039,00 | -0,79 % | ¥4.001,00 | ¥4.057,00 | ¥3.962,00 | 385,50K |
| 2026-08-20 | ¥4.071,00 | +2,16 % | ¥4.025,00 | ¥4.076,00 | ¥3.982,00 | 475,00K |
| 2026-08-19 | ¥3.985,00 | -5,01 % | ¥4.070,00 | ¥4.082,00 | ¥3.985,00 | 688,80K |
| 2026-08-18 | ¥4.195,00 | -1,76 % | ¥4.270,00 | ¥4.397,00 | ¥4.195,00 | 898,40K |
| 2026-08-17 | ¥4.270,00 | +0,61 % | ¥4.300,00 | ¥4.340,00 | ¥4.253,00 | 544,60K |
| 2026-08-14 | ¥4.244,00 | +0,69 % | ¥4.279,00 | ¥4.294,00 | ¥4.209,00 | 773,90K |
| 2026-08-13 | ¥4.215,00 | +4,33 % | ¥4.307,00 | ¥4.416,00 | ¥4.215,00 | 1,25M |
| 2026-08-12 | ¥4.040,00 | +2,20 % | ¥4.023,00 | ¥4.070,00 | ¥3.982,00 | 716,10K |
| 2026-08-10 | ¥3.953,00 | -1,79 % | ¥4.042,00 | ¥4.092,00 | ¥3.918,00 | 939,10K |
| 2026-08-07 | ¥4.025,00 | -0,89 % | ¥4.061,00 | ¥4.124,00 | ¥3.998,00 | 835,00K |
| 2026-08-06 | ¥4.061,00 | +0,37 % | ¥4.018,00 | ¥4.132,00 | ¥4.015,00 | 785,10K |
| 2026-08-05 | ¥4.046,00 | +3,29 % | ¥3.944,00 | ¥4.076,00 | ¥3.935,00 | 771,80K |
| 2026-08-04 | ¥3.917,00 | +1,01 % | ¥3.854,00 | ¥3.961,00 | ¥3.837,00 | 719,00K |
| 2026-08-03 | ¥3.878,00 | +2,27 % | ¥3.765,00 | ¥3.928,00 | ¥3.714,00 | 1,29M |
| 2026-07-31 | ¥3.792,00 | -0,24 % | ¥3.871,00 | ¥3.878,00 | ¥3.735,00 | 1,64M |
| 2026-07-30 | ¥3.801,00 | -2,81 % | ¥3.890,00 | ¥3.969,00 | ¥3.770,00 | 1,33M |
| 2026-07-29 | ¥3.911,00 | -9,30 % | ¥4.338,00 | ¥4.368,00 | ¥3.828,00 | 2,36M |
| 2026-07-28 | ¥4.312,00 | -5,36 % | ¥4.465,00 | ¥4.466,00 | ¥4.261,00 | 1,00M |
| 2026-07-27 | ¥4.556,00 | +0,24 % | ¥4.640,00 | ¥4.649,00 | ¥4.480,00 | 575,60K |
| 2026-07-24 | ¥4.545,00 | -3,95 % | ¥4.643,00 | ¥4.658,00 | ¥4.516,00 | 431,00K |
| 2026-07-23 | ¥4.732,00 | +1,00 % | ¥4.755,00 | ¥4.791,00 | ¥4.704,00 | 382,70K |
| 2026-07-22 | ¥4.685,00 | +2,00 % | ¥4.650,00 | ¥4.835,00 | ¥4.650,00 | 449,40K |
| 2026-07-21 | ¥4.593,00 | +1,82 % | ¥4.524,00 | ¥4.615,00 | ¥4.479,00 | 531,70K |
| 2026-07-17 | ¥4.511,00 | -3,28 % | ¥4.601,00 | ¥4.640,00 | ¥4.326,00 | 843,80K |
| 2026-07-16 | ¥4.664,00 | -2,83 % | ¥4.725,00 | ¥4.807,00 | ¥4.628,00 | 574,50K |
| 2026-07-15 | ¥4.800,00 | +2,24 % | ¥4.740,00 | ¥4.800,00 | ¥4.678,00 | 563,50K |
| 2026-07-14 | ¥4.695,00 | +4,17 % | ¥4.521,00 | ¥4.724,00 | ¥4.478,00 | 793,80K |
| 2026-07-13 | ¥4.507,00 | -3,12 % | ¥4.642,00 | ¥4.706,00 | ¥4.473,00 | 711,50K |
| 2026-07-10 | ¥4.652,00 | +1,53 % | ¥4.719,00 | ¥4.733,00 | ¥4.625,00 | 540,40K |
| 2026-07-09 | ¥4.582,00 | +1,55 % | ¥4.722,00 | ¥4.755,00 | ¥4.562,00 | 644,70K |
| 2026-07-08 | ¥4.512,00 | -2,65 % | ¥4.621,00 | ¥4.739,00 | ¥4.502,00 | 585,50K |
| 2026-07-07 | ¥4.635,00 | -7,37 % | ¥4.935,00 | ¥4.955,00 | ¥4.620,00 | 824,50K |
| 2026-07-06 | ¥5.004,00 | -0,52 % | ¥5.050,00 | ¥5.099,00 | ¥4.922,00 | 573,80K |
| 2026-07-03 | ¥5.030,00 | +1,43 % | ¥4.924,00 | ¥5.037,00 | ¥4.849,00 | 483,40K |
| 2026-07-02 | ¥4.959,00 | -0,72 % | ¥4.946,00 | ¥5.025,00 | ¥4.884,00 | 471,70K |
| 2026-07-01 | ¥4.995,00 | +2,17 % | ¥4.959,00 | ¥5.022,00 | ¥4.891,00 | 612,60K |
| 2026-06-30 | ¥4.889,00 | -1,59 % | ¥4.946,00 | ¥4.977,00 | ¥4.841,00 | 636,30K |
| 2026-06-29 | ¥4.968,00 | -1,35 % | ¥5.050,00 | ¥5.077,00 | ¥4.862,00 | 670,20K |
| 2026-06-26 | ¥5.036,00 | -2,21 % | ¥5.130,00 | ¥5.200,00 | ¥4.927,00 | 543,60K |
| 2026-06-25 | ¥5.150,00 | +5,53 % | ¥5.003,00 | ¥5.222,00 | ¥4.936,00 | 673,60K |
| 2026-06-24 | ¥4.880,00 | -1,87 % | ¥4.939,00 | ¥4.972,00 | ¥4.792,00 | 643,60K |
| 2026-06-23 | ¥4.973,00 | -5,02 % | ¥5.296,00 | ¥5.296,00 | ¥4.973,00 | 761,80K |
| 2026-06-22 | ¥5.236,00 | +2,19 % | ¥5.320,00 | ¥5.399,00 | ¥5.185,00 | 965,00K |
| 2026-06-19 | ¥5.124,00 | -0,83 % | ¥5.200,00 | ¥5.246,00 | ¥5.097,00 | 579,90K |
| 2026-06-18 | ¥5.167,00 | +1,04 % | ¥5.137,00 | ¥5.189,00 | ¥5.072,00 | 519,80K |
| 2026-06-17 | ¥5.114,00 | +2,10 % | ¥4.965,00 | ¥5.130,00 | ¥4.905,00 | 409,30K |
| 2026-06-16 | ¥5.009,00 | -1,78 % | ¥5.130,00 | ¥5.150,00 | ¥5.009,00 | 806,90K |
| 2026-06-15 | ¥5.100,00 | +8,51 % | ¥4.950,00 | ¥5.120,00 | ¥4.931,00 | 842,90K |
| 2026-06-12 | ¥4.700,00 | +1,51 % | ¥4.743,00 | ¥4.873,00 | ¥4.672,00 | 746,40K |
| 2026-06-11 | ¥4.630,00 | -0,56 % | ¥4.516,00 | ¥4.667,00 | ¥4.427,00 | 840,80K |
| 2026-06-10 | ¥4.656,00 | -3,32 % | ¥4.753,00 | ¥4.826,00 | ¥4.614,00 | 939,50K |
| 2026-06-09 | ¥4.816,00 | -3,16 % | ¥5.050,00 | ¥5.086,00 | ¥4.779,00 | 851,50K |
| 2026-06-08 | ¥4.973,00 | -9,78 % | ¥5.131,00 | ¥5.240,00 | ¥4.906,00 | 1,13M |
| 2026-06-05 | ¥5.512,00 | -1,87 % | ¥5.565,00 | ¥5.583,00 | ¥5.321,00 | 1,08M |
| 2026-06-04 | ¥5.617,00 | -0,09 % | ¥5.600,00 | ¥5.768,00 | ¥5.550,00 | 1,22M |
| 2026-06-03 | ¥5.622,00 | +8,41 % | ¥5.241,00 | ¥5.650,00 | ¥5.204,00 | 1,30M |
| 2026-06-02 | ¥5.186,00 | -0,27 % | ¥5.178,00 | ¥5.250,00 | ¥5.037,00 | 1,04M |
| 2026-06-01 | ¥5.200,00 | +1,82 % | ¥5.123,00 | ¥5.358,00 | ¥5.050,00 | 1,57M |
| 2026-05-29 | ¥5.107,00 | +7,90 % | ¥4.790,00 | ¥5.165,00 | ¥4.760,00 | 1,35M |
| 2026-05-28 | ¥4.733,00 | -3,98 % | ¥4.940,00 | ¥4.950,00 | ¥4.675,00 | 803,10K |
| 2026-05-27 | ¥4.929,00 | +0,78 % | ¥4.944,00 | ¥5.061,00 | ¥4.869,00 | 1,08M |
| 2026-05-26 | ¥4.891,00 | +4,15 % | ¥4.733,00 | ¥4.913,00 | ¥4.716,00 | 1,06M |
| 2026-05-25 | ¥4.696,00 | +5,67 % | ¥4.543,00 | ¥4.707,00 | ¥4.538,00 | 761,80K |