Toagosei Co., Ltd. 4045
TSE · Japan · Prozessindustrie
¥1.792,00-29,50 (-1,62 %)
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 | ¥1.792,00 | -1,62 % | ¥1.806,00 | ¥1.815,50 | ¥1.792,00 | 265,10K |
| 2026-10-01 | ¥1.821,50 | +0,08 % | ¥1.805,50 | ¥1.825,50 | ¥1.801,50 | 185,50K |
| 2026-09-30 | ¥1.820,00 | +0,61 % | ¥1.817,50 | ¥1.825,00 | ¥1.809,00 | 235,90K |
| 2026-09-29 | ¥1.809,00 | -0,74 % | ¥1.817,00 | ¥1.819,50 | ¥1.803,00 | 223,70K |
| 2026-09-28 | ¥1.822,50 | -0,27 % | ¥1.840,50 | ¥1.840,50 | ¥1.821,00 | 197,10K |
| 2026-09-25 | ¥1.827,50 | +0,47 % | ¥1.826,00 | ¥1.840,00 | ¥1.820,50 | 314,70K |
| 2026-09-24 | ¥1.819,00 | +0,66 % | ¥1.810,00 | ¥1.825,50 | ¥1.808,00 | 201,70K |
| 2026-09-18 | ¥1.807,00 | -1,53 % | ¥1.836,00 | ¥1.843,50 | ¥1.807,00 | 242,60K |
| 2026-09-17 | ¥1.835,00 | +0,58 % | ¥1.830,00 | ¥1.836,00 | ¥1.822,00 | 152,10K |
| 2026-09-16 | ¥1.824,50 | +1,45 % | ¥1.820,00 | ¥1.824,50 | ¥1.816,00 | 178,20K |
| 2026-09-15 | ¥1.798,50 | +0,14 % | ¥1.799,00 | ¥1.808,00 | ¥1.792,50 | 245,90K |
| 2026-09-14 | ¥1.796,00 | +0,20 % | ¥1.787,50 | ¥1.802,00 | ¥1.774,50 | 358,20K |
| 2026-09-11 | ¥1.792,50 | -0,72 % | ¥1.769,50 | ¥1.797,50 | ¥1.762,00 | 330,60K |
| 2026-09-10 | ¥1.805,50 | -0,52 % | ¥1.815,00 | ¥1.819,00 | ¥1.789,50 | 251,50K |
| 2026-09-09 | ¥1.815,00 | +1,62 % | ¥1.777,00 | ¥1.820,50 | ¥1.770,00 | 717,80K |
| 2026-09-08 | ¥1.786,00 | -2,30 % | ¥1.835,00 | ¥1.849,00 | ¥1.786,00 | 418,60K |
| 2026-09-07 | ¥1.828,00 | -0,30 % | ¥1.833,50 | ¥1.841,00 | ¥1.822,00 | 321,60K |
| 2026-09-04 | ¥1.833,50 | -1,90 % | ¥1.851,50 | ¥1.878,50 | ¥1.819,00 | 231,00K |
| 2026-09-03 | ¥1.869,00 | -0,24 % | ¥1.883,00 | ¥1.885,00 | ¥1.866,50 | 166,30K |
| 2026-09-02 | ¥1.873,50 | -1,55 % | ¥1.889,00 | ¥1.907,00 | ¥1.866,00 | 289,90K |
| 2026-09-01 | ¥1.903,00 | +1,52 % | ¥1.860,00 | ¥1.908,00 | ¥1.859,50 | 201,00K |
| 2026-08-31 | ¥1.874,50 | +1,21 % | ¥1.840,00 | ¥1.878,50 | ¥1.834,00 | 263,50K |
| 2026-08-28 | ¥1.852,00 | -0,48 % | ¥1.860,00 | ¥1.867,00 | ¥1.848,00 | 180,10K |
| 2026-08-27 | ¥1.861,00 | 0,00 % | ¥1.875,50 | ¥1.879,00 | ¥1.854,50 | 130,00K |
| 2026-08-26 | ¥1.861,00 | -0,03 % | ¥1.861,50 | ¥1.868,50 | ¥1.852,00 | 203,80K |
| 2026-08-25 | ¥1.861,50 | +1,33 % | ¥1.862,00 | ¥1.874,50 | ¥1.839,00 | 223,60K |
| 2026-08-24 | ¥1.837,00 | -0,57 % | ¥1.849,00 | ¥1.849,50 | ¥1.832,50 | 133,80K |
| 2026-08-21 | ¥1.847,50 | +0,54 % | ¥1.830,00 | ¥1.847,50 | ¥1.823,50 | 121,70K |
| 2026-08-20 | ¥1.837,50 | +0,68 % | ¥1.840,50 | ¥1.844,00 | ¥1.825,00 | 175,80K |
| 2026-08-19 | ¥1.825,00 | -2,14 % | ¥1.854,00 | ¥1.854,00 | ¥1.816,00 | 182,70K |
| 2026-08-18 | ¥1.865,00 | -0,29 % | ¥1.869,00 | ¥1.871,00 | ¥1.854,00 | 105,10K |
| 2026-08-17 | ¥1.870,50 | -0,45 % | ¥1.890,00 | ¥1.892,50 | ¥1.868,00 | 131,90K |
| 2026-08-14 | ¥1.879,00 | 0,00 % | ¥1.879,00 | ¥1.881,50 | ¥1.863,00 | 177,00K |
| 2026-08-13 | ¥1.879,00 | -0,03 % | ¥1.874,00 | ¥1.881,00 | ¥1.860,50 | 175,50K |
| 2026-08-12 | ¥1.879,50 | -0,61 % | ¥1.900,00 | ¥1.900,50 | ¥1.861,50 | 157,30K |
| 2026-08-10 | ¥1.891,00 | +0,21 % | ¥1.887,00 | ¥1.908,00 | ¥1.877,00 | 208,40K |
| 2026-08-07 | ¥1.887,00 | +2,11 % | ¥1.856,50 | ¥1.889,00 | ¥1.849,50 | 296,70K |
| 2026-08-06 | ¥1.848,00 | +0,38 % | ¥1.836,00 | ¥1.863,00 | ¥1.836,00 | 316,30K |
| 2026-08-05 | ¥1.841,00 | +0,85 % | ¥1.829,00 | ¥1.845,00 | ¥1.826,50 | 259,00K |
| 2026-08-04 | ¥1.825,50 | -0,38 % | ¥1.824,50 | ¥1.832,50 | ¥1.808,50 | 291,80K |
| 2026-08-03 | ¥1.832,50 | +2,03 % | ¥1.814,00 | ¥1.844,00 | ¥1.787,50 | 467,40K |
| 2026-07-31 | ¥1.796,00 | +0,34 % | ¥1.800,00 | ¥1.848,00 | ¥1.755,00 | 479,50K |
| 2026-07-30 | ¥1.790,00 | -0,31 % | ¥1.785,50 | ¥1.799,00 | ¥1.768,00 | 918,10K |
| 2026-07-29 | ¥1.795,50 | +0,45 % | ¥1.791,50 | ¥1.797,50 | ¥1.772,50 | 287,60K |
| 2026-07-28 | ¥1.787,50 | -0,78 % | ¥1.806,50 | ¥1.810,00 | ¥1.780,50 | 348,20K |
| 2026-07-27 | ¥1.801,50 | +1,87 % | ¥1.777,50 | ¥1.804,50 | ¥1.775,00 | 343,20K |
| 2026-07-24 | ¥1.768,50 | -0,08 % | ¥1.750,00 | ¥1.772,00 | ¥1.743,00 | 273,40K |
| 2026-07-23 | ¥1.770,00 | -0,06 % | ¥1.770,00 | ¥1.781,50 | ¥1.761,50 | 223,10K |
| 2026-07-22 | ¥1.771,00 | +1,49 % | ¥1.760,50 | ¥1.787,00 | ¥1.757,00 | 399,90K |
| 2026-07-21 | ¥1.745,00 | +1,25 % | ¥1.736,00 | ¥1.749,00 | ¥1.729,00 | 223,00K |
| 2026-07-17 | ¥1.723,50 | -0,63 % | ¥1.733,00 | ¥1.742,50 | ¥1.702,00 | 234,50K |
| 2026-07-16 | ¥1.734,50 | -0,60 % | ¥1.739,00 | ¥1.749,50 | ¥1.734,50 | 167,50K |
| 2026-07-15 | ¥1.745,00 | +0,61 % | ¥1.753,00 | ¥1.760,00 | ¥1.739,50 | 162,30K |
| 2026-07-14 | ¥1.734,50 | +1,67 % | ¥1.717,00 | ¥1.734,50 | ¥1.709,00 | 215,30K |
| 2026-07-13 | ¥1.706,00 | -1,04 % | ¥1.739,50 | ¥1.748,00 | ¥1.702,50 | 221,20K |
| 2026-07-10 | ¥1.724,00 | -0,89 % | ¥1.750,00 | ¥1.757,50 | ¥1.723,50 | 254,50K |
| 2026-07-09 | ¥1.739,50 | +0,14 % | ¥1.737,00 | ¥1.750,00 | ¥1.735,00 | 207,20K |
| 2026-07-08 | ¥1.737,00 | -1,03 % | ¥1.750,00 | ¥1.761,50 | ¥1.737,00 | 216,30K |
| 2026-07-07 | ¥1.755,00 | -1,63 % | ¥1.792,00 | ¥1.794,50 | ¥1.755,00 | 331,40K |
| 2026-07-06 | ¥1.784,00 | +0,73 % | ¥1.783,00 | ¥1.792,00 | ¥1.768,00 | 241,30K |
| 2026-07-03 | ¥1.771,00 | +0,94 % | ¥1.749,00 | ¥1.833,50 | ¥1.745,00 | 499,00K |
| 2026-07-02 | ¥1.754,50 | +1,15 % | ¥1.745,00 | ¥1.762,50 | ¥1.740,50 | 266,70K |
| 2026-07-01 | ¥1.734,50 | -0,34 % | ¥1.760,00 | ¥1.767,00 | ¥1.734,50 | 230,10K |
| 2026-06-30 | ¥1.740,50 | -0,74 % | ¥1.758,00 | ¥1.758,00 | ¥1.736,00 | 219,90K |
| 2026-06-29 | ¥1.753,50 | -1,49 % | ¥1.744,50 | ¥1.754,50 | ¥1.731,50 | 329,90K |
| 2026-06-26 | ¥1.780,00 | -0,14 % | ¥1.776,00 | ¥1.789,50 | ¥1.764,00 | 370,10K |
| 2026-06-25 | ¥1.782,50 | +1,54 % | ¥1.783,00 | ¥1.797,00 | ¥1.777,50 | 333,40K |
| 2026-06-24 | ¥1.755,50 | +0,75 % | ¥1.735,00 | ¥1.763,50 | ¥1.727,00 | 259,60K |
| 2026-06-23 | ¥1.742,50 | -1,22 % | ¥1.762,00 | ¥1.764,50 | ¥1.740,50 | 289,00K |
| 2026-06-22 | ¥1.764,00 | +0,28 % | ¥1.761,00 | ¥1.778,00 | ¥1.759,00 | 181,60K |
| 2026-06-19 | ¥1.759,00 | -0,90 % | ¥1.775,00 | ¥1.785,50 | ¥1.755,00 | 255,60K |
| 2026-06-18 | ¥1.775,00 | +0,94 % | ¥1.765,00 | ¥1.787,50 | ¥1.763,00 | 295,80K |
| 2026-06-17 | ¥1.758,50 | -0,03 % | ¥1.758,50 | ¥1.768,50 | ¥1.749,00 | 170,60K |
| 2026-06-16 | ¥1.759,00 | -0,40 % | ¥1.762,00 | ¥1.770,00 | ¥1.745,50 | 185,20K |
| 2026-06-15 | ¥1.766,00 | +2,20 % | ¥1.755,50 | ¥1.780,00 | ¥1.750,00 | 230,30K |
| 2026-06-12 | ¥1.728,00 | +1,26 % | ¥1.725,00 | ¥1.741,50 | ¥1.722,00 | 260,00K |
| 2026-06-11 | ¥1.706,50 | +0,74 % | ¥1.699,00 | ¥1.709,00 | ¥1.683,00 | 237,10K |
| 2026-06-10 | ¥1.694,00 | -0,82 % | ¥1.705,00 | ¥1.713,50 | ¥1.688,50 | 335,70K |
| 2026-06-09 | ¥1.708,00 | -0,70 % | ¥1.731,50 | ¥1.740,00 | ¥1.701,00 | 293,20K |
| 2026-06-08 | ¥1.720,00 | -0,66 % | ¥1.700,00 | ¥1.726,00 | ¥1.700,00 | 381,00K |
| 2026-06-05 | ¥1.731,50 | -0,72 % | ¥1.742,00 | ¥1.758,00 | ¥1.728,00 | 289,10K |
| 2026-06-04 | ¥1.744,00 | -0,80 % | ¥1.744,00 | ¥1.752,50 | ¥1.729,50 | 248,80K |
| 2026-06-03 | ¥1.758,00 | +1,12 % | ¥1.750,00 | ¥1.768,00 | ¥1.738,00 | 267,60K |
| 2026-06-02 | ¥1.738,50 | +0,20 % | ¥1.731,00 | ¥1.742,50 | ¥1.705,50 | 386,30K |
| 2026-06-01 | ¥1.735,00 | -1,36 % | ¥1.759,00 | ¥1.762,00 | ¥1.727,50 | 304,00K |
| 2026-05-29 | ¥1.759,00 | +0,69 % | ¥1.751,00 | ¥1.782,50 | ¥1.748,00 | 353,80K |
| 2026-05-28 | ¥1.747,00 | +0,72 % | ¥1.734,50 | ¥1.748,00 | ¥1.725,00 | 216,90K |
| 2026-05-27 | ¥1.734,50 | +0,09 % | ¥1.737,50 | ¥1.749,00 | ¥1.722,00 | 247,50K |
| 2026-05-26 | ¥1.733,00 | +0,14 % | ¥1.734,50 | ¥1.751,50 | ¥1.731,50 | 275,40K |
| 2026-05-25 | ¥1.730,50 | +0,99 % | ¥1.725,50 | ¥1.745,00 | ¥1.720,00 | 185,90K |