Toyokumo, Inc. 4058
TSE · Japan · Technologiedienstleistungen
¥2.155,00-50,00 (-2,27 %)
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 | ¥2.155,00 | -2,27 % | ¥2.205,00 | ¥2.205,00 | ¥2.149,00 | 16,60K |
| 2026-10-01 | ¥2.205,00 | +2,75 % | ¥2.159,00 | ¥2.209,00 | ¥2.145,00 | 20,50K |
| 2026-09-30 | ¥2.146,00 | +0,14 % | ¥2.143,00 | ¥2.148,00 | ¥2.104,00 | 25,90K |
| 2026-09-29 | ¥2.143,00 | -1,88 % | ¥2.184,00 | ¥2.184,00 | ¥2.138,00 | 38,00K |
| 2026-09-28 | ¥2.184,00 | -2,85 % | ¥2.215,00 | ¥2.239,00 | ¥2.169,00 | 52,90K |
| 2026-09-25 | ¥2.248,00 | -2,22 % | ¥2.300,00 | ¥2.300,00 | ¥2.214,00 | 35,20K |
| 2026-09-24 | ¥2.299,00 | -2,46 % | ¥2.341,00 | ¥2.351,00 | ¥2.299,00 | 23,10K |
| 2026-09-18 | ¥2.357,00 | +0,68 % | ¥2.341,00 | ¥2.363,00 | ¥2.311,00 | 17,50K |
| 2026-09-17 | ¥2.341,00 | +1,96 % | ¥2.308,00 | ¥2.348,00 | ¥2.308,00 | 21,80K |
| 2026-09-16 | ¥2.296,00 | -2,92 % | ¥2.365,00 | ¥2.365,00 | ¥2.286,00 | 17,10K |
| 2026-09-15 | ¥2.365,00 | -1,00 % | ¥2.399,00 | ¥2.408,00 | ¥2.350,00 | 15,20K |
| 2026-09-14 | ¥2.389,00 | +7,18 % | ¥2.231,00 | ¥2.395,00 | ¥2.229,00 | 38,10K |
| 2026-09-11 | ¥2.229,00 | -2,11 % | ¥2.227,00 | ¥2.260,00 | ¥2.219,00 | 20,10K |
| 2026-09-10 | ¥2.277,00 | +1,16 % | ¥2.251,00 | ¥2.285,00 | ¥2.222,00 | 16,80K |
| 2026-09-09 | ¥2.251,00 | -2,13 % | ¥2.291,00 | ¥2.291,00 | ¥2.251,00 | 32,90K |
| 2026-09-08 | ¥2.300,00 | -1,25 % | ¥2.325,00 | ¥2.350,00 | ¥2.290,00 | 29,80K |
| 2026-09-07 | ¥2.329,00 | -4,74 % | ¥2.410,00 | ¥2.410,00 | ¥2.322,00 | 35,80K |
| 2026-09-04 | ¥2.445,00 | +3,25 % | ¥2.397,00 | ¥2.492,00 | ¥2.380,00 | 35,70K |
| 2026-09-03 | ¥2.368,00 | -2,47 % | ¥2.405,00 | ¥2.429,00 | ¥2.363,00 | 32,90K |
| 2026-09-02 | ¥2.428,00 | -5,23 % | ¥2.473,00 | ¥2.479,00 | ¥2.428,00 | 38,50K |
| 2026-09-01 | ¥2.562,00 | +0,16 % | ¥2.600,00 | ¥2.620,00 | ¥2.559,00 | 32,50K |
| 2026-08-31 | ¥2.558,00 | -1,39 % | ¥2.583,00 | ¥2.583,00 | ¥2.516,00 | 35,10K |
| 2026-08-28 | ¥2.594,00 | +6,66 % | ¥2.440,00 | ¥2.604,00 | ¥2.440,00 | 85,70K |
| 2026-08-27 | ¥2.432,00 | +1,80 % | ¥2.397,00 | ¥2.432,00 | ¥2.360,00 | 31,90K |
| 2026-08-26 | ¥2.389,00 | -0,33 % | ¥2.382,00 | ¥2.409,00 | ¥2.369,00 | 23,10K |
| 2026-08-25 | ¥2.397,00 | -2,12 % | ¥2.423,00 | ¥2.423,00 | ¥2.340,00 | 42,00K |
| 2026-08-24 | ¥2.449,00 | -0,57 % | ¥2.455,00 | ¥2.540,00 | ¥2.419,00 | 55,70K |
| 2026-08-21 | ¥2.463,00 | -0,08 % | ¥2.450,00 | ¥2.463,00 | ¥2.345,00 | 58,00K |
| 2026-08-20 | ¥2.465,00 | +4,45 % | ¥2.331,00 | ¥2.465,00 | ¥2.331,00 | 54,10K |
| 2026-08-19 | ¥2.360,00 | +0,51 % | ¥2.301,00 | ¥2.369,00 | ¥2.301,00 | 57,10K |
| 2026-08-18 | ¥2.348,00 | -1,80 % | ¥2.374,00 | ¥2.374,00 | ¥2.321,00 | 35,70K |
| 2026-08-17 | ¥2.391,00 | +0,38 % | ¥2.415,00 | ¥2.430,00 | ¥2.370,00 | 57,80K |
| 2026-08-14 | ¥2.382,00 | +3,52 % | ¥2.332,00 | ¥2.462,00 | ¥2.318,00 | 122,00K |
| 2026-08-13 | ¥2.301,00 | -6,58 % | ¥2.588,00 | ¥2.600,00 | ¥2.280,00 | 217,70K |
| 2026-08-12 | ¥2.463,00 | +1,07 % | ¥2.445,00 | ¥2.506,00 | ¥2.440,00 | 29,90K |
| 2026-08-10 | ¥2.437,00 | -0,25 % | ¥2.443,00 | ¥2.501,00 | ¥2.420,00 | 34,40K |
| 2026-08-07 | ¥2.443,00 | +1,79 % | ¥2.425,00 | ¥2.443,00 | ¥2.375,00 | 32,20K |
| 2026-08-06 | ¥2.400,00 | +2,21 % | ¥2.376,00 | ¥2.443,00 | ¥2.364,00 | 37,90K |
| 2026-08-05 | ¥2.348,00 | +0,26 % | ¥2.330,00 | ¥2.365,00 | ¥2.314,00 | 14,30K |
| 2026-08-04 | ¥2.342,00 | +0,34 % | ¥2.325,00 | ¥2.377,00 | ¥2.325,00 | 12,50K |
| 2026-08-03 | ¥2.334,00 | -0,89 % | ¥2.404,00 | ¥2.404,00 | ¥2.305,00 | 25,10K |
| 2026-07-31 | ¥2.355,00 | +0,08 % | ¥2.346,00 | ¥2.384,00 | ¥2.287,00 | 20,80K |
| 2026-07-30 | ¥2.353,00 | -1,42 % | ¥2.387,00 | ¥2.443,00 | ¥2.320,00 | 61,50K |
| 2026-07-29 | ¥2.387,00 | +7,47 % | ¥2.271,00 | ¥2.388,00 | ¥2.239,00 | 71,80K |
| 2026-07-28 | ¥2.221,00 | +1,09 % | ¥2.195,00 | ¥2.226,00 | ¥2.175,00 | 24,80K |
| 2026-07-27 | ¥2.197,00 | +6,65 % | ¥2.076,00 | ¥2.197,00 | ¥2.076,00 | 29,90K |
| 2026-07-24 | ¥2.060,00 | +0,59 % | ¥2.018,00 | ¥2.060,00 | ¥2.008,00 | 24,70K |
| 2026-07-23 | ¥2.048,00 | -3,12 % | ¥2.086,00 | ¥2.097,00 | ¥2.000,00 | 40,00K |
| 2026-07-22 | ¥2.114,00 | -3,78 % | ¥2.199,00 | ¥2.199,00 | ¥2.108,00 | 26,90K |
| 2026-07-21 | ¥2.197,00 | +0,50 % | ¥2.190,00 | ¥2.229,00 | ¥2.185,00 | 11,10K |
| 2026-07-17 | ¥2.186,00 | -2,19 % | ¥2.259,00 | ¥2.259,00 | ¥2.150,00 | 44,00K |
| 2026-07-16 | ¥2.235,00 | -0,58 % | ¥2.250,00 | ¥2.291,00 | ¥2.217,00 | 20,80K |
| 2026-07-15 | ¥2.248,00 | +0,63 % | ¥2.234,00 | ¥2.249,00 | ¥2.165,00 | 18,30K |
| 2026-07-14 | ¥2.234,00 | +3,23 % | ¥2.131,00 | ¥2.234,00 | ¥2.125,00 | 19,50K |
| 2026-07-13 | ¥2.164,00 | +0,98 % | ¥2.139,00 | ¥2.164,00 | ¥2.115,00 | 11,80K |
| 2026-07-10 | ¥2.143,00 | +2,10 % | ¥2.099,00 | ¥2.158,00 | ¥2.095,00 | 13,80K |
| 2026-07-09 | ¥2.099,00 | -0,76 % | ¥2.093,00 | ¥2.106,00 | ¥2.061,00 | 14,80K |
| 2026-07-08 | ¥2.115,00 | -3,73 % | ¥2.189,00 | ¥2.199,00 | ¥2.115,00 | 18,60K |
| 2026-07-07 | ¥2.197,00 | -1,08 % | ¥2.223,00 | ¥2.255,00 | ¥2.167,00 | 28,70K |
| 2026-07-06 | ¥2.221,00 | +3,98 % | ¥2.153,00 | ¥2.221,00 | ¥2.153,00 | 38,20K |
| 2026-07-03 | ¥2.136,00 | +3,99 % | ¥2.060,00 | ¥2.139,00 | ¥2.055,00 | 19,80K |
| 2026-07-02 | ¥2.054,00 | +1,23 % | ¥2.054,00 | ¥2.120,00 | ¥2.036,00 | 24,60K |
| 2026-07-01 | ¥2.029,00 | +2,99 % | ¥1.998,00 | ¥2.029,00 | ¥1.971,00 | 20,10K |
| 2026-06-30 | ¥1.970,00 | +2,23 % | ¥1.927,00 | ¥1.970,00 | ¥1.914,00 | 9,80K |
| 2026-06-29 | ¥1.927,00 | +4,16 % | ¥1.885,00 | ¥1.955,00 | ¥1.864,00 | 20,20K |
| 2026-06-26 | ¥1.850,00 | +0,05 % | ¥1.837,00 | ¥1.881,00 | ¥1.825,00 | 33,20K |
| 2026-06-25 | ¥1.849,00 | -0,54 % | ¥1.861,00 | ¥1.882,00 | ¥1.829,00 | 15,20K |
| 2026-06-24 | ¥1.859,00 | -0,75 % | ¥1.870,00 | ¥1.918,00 | ¥1.857,00 | 20,30K |
| 2026-06-23 | ¥1.873,00 | -2,40 % | ¥1.929,00 | ¥1.949,00 | ¥1.873,00 | 29,20K |
| 2026-06-22 | ¥1.919,00 | +2,90 % | ¥1.899,00 | ¥1.956,00 | ¥1.895,00 | 25,90K |
| 2026-06-19 | ¥1.865,00 | -1,43 % | ¥1.910,00 | ¥1.910,00 | ¥1.862,00 | 31,20K |
| 2026-06-18 | ¥1.892,00 | +0,48 % | ¥1.886,00 | ¥1.930,00 | ¥1.886,00 | 17,40K |
| 2026-06-17 | ¥1.883,00 | +0,27 % | ¥1.880,00 | ¥1.924,00 | ¥1.880,00 | 12,00K |
| 2026-06-16 | ¥1.878,00 | -0,27 % | ¥1.896,00 | ¥1.900,00 | ¥1.865,00 | 19,60K |
| 2026-06-15 | ¥1.883,00 | +2,45 % | ¥1.860,00 | ¥1.896,00 | ¥1.848,00 | 34,70K |
| 2026-06-12 | ¥1.838,00 | -4,57 % | ¥1.966,00 | ¥1.966,00 | ¥1.823,00 | 51,60K |
| 2026-06-11 | ¥1.926,00 | -1,38 % | ¥1.921,00 | ¥1.954,00 | ¥1.890,00 | 32,20K |
| 2026-06-10 | ¥1.953,00 | -2,15 % | ¥1.977,00 | ¥1.980,00 | ¥1.935,00 | 33,50K |
| 2026-06-09 | ¥1.996,00 | +1,01 % | ¥1.999,00 | ¥2.016,00 | ¥1.976,00 | 17,80K |
| 2026-06-08 | ¥1.976,00 | -5,23 % | ¥2.012,00 | ¥2.031,00 | ¥1.957,00 | 40,20K |
| 2026-06-05 | ¥2.085,00 | +4,30 % | ¥2.001,00 | ¥2.086,00 | ¥2.001,00 | 18,80K |
| 2026-06-04 | ¥1.999,00 | -3,89 % | ¥2.070,00 | ¥2.070,00 | ¥1.999,00 | 23,60K |
| 2026-06-03 | ¥2.080,00 | -2,62 % | ¥2.108,00 | ¥2.130,00 | ¥2.060,00 | 30,70K |
| 2026-06-02 | ¥2.136,00 | -1,75 % | ¥2.196,00 | ¥2.196,00 | ¥2.106,00 | 20,60K |
| 2026-06-01 | ¥2.174,00 | +2,40 % | ¥2.173,00 | ¥2.213,00 | ¥2.151,00 | 48,20K |
| 2026-05-29 | ¥2.123,00 | +3,26 % | ¥2.059,00 | ¥2.150,00 | ¥2.059,00 | 38,40K |
| 2026-05-28 | ¥2.056,00 | 0,00 % | ¥2.056,00 | ¥2.062,00 | ¥2.024,00 | 22,90K |
| 2026-05-27 | ¥2.056,00 | -1,58 % | ¥2.092,00 | ¥2.092,00 | ¥2.033,00 | 21,40K |
| 2026-05-26 | ¥2.089,00 | -0,81 % | ¥2.096,00 | ¥2.115,00 | ¥2.056,00 | 35,70K |
| 2026-05-25 | ¥2.106,00 | -2,50 % | ¥2.165,00 | ¥2.180,00 | ¥2.060,00 | 83,50K |