Toho Acetylene Co., Ltd. 4093
TSE · Japan · Prozessindustrie
¥425,00-2,00 (-0,47 %)
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 | ¥425,00 | -0,47 % | ¥427,00 | ¥428,00 | ¥424,00 | 13,60K |
| 2026-10-01 | ¥427,00 | -1,16 % | ¥429,00 | ¥432,00 | ¥427,00 | 11,20K |
| 2026-09-30 | ¥432,00 | +0,23 % | ¥430,00 | ¥432,00 | ¥427,00 | 7,80K |
| 2026-09-29 | ¥431,00 | -0,69 % | ¥432,00 | ¥432,00 | ¥423,00 | 4,50K |
| 2026-09-28 | ¥434,00 | -0,46 % | ¥438,00 | ¥438,00 | ¥434,00 | 23,90K |
| 2026-09-25 | ¥436,00 | +0,69 % | ¥433,00 | ¥436,00 | ¥432,00 | 6,30K |
| 2026-09-24 | ¥433,00 | 0,00 % | ¥436,00 | ¥436,00 | ¥432,00 | 9,50K |
| 2026-09-18 | ¥433,00 | -0,23 % | ¥435,00 | ¥435,00 | ¥430,00 | 7,00K |
| 2026-09-17 | ¥434,00 | +3,09 % | ¥421,00 | ¥436,00 | ¥421,00 | 38,20K |
| 2026-09-16 | ¥421,00 | 0,00 % | ¥420,00 | ¥423,00 | ¥420,00 | 8,50K |
| 2026-09-15 | ¥421,00 | 0,00 % | ¥421,00 | ¥422,00 | ¥418,00 | 6,10K |
| 2026-09-14 | ¥421,00 | +0,48 % | ¥420,00 | ¥422,00 | ¥419,00 | 11,50K |
| 2026-09-11 | ¥419,00 | -0,48 % | ¥421,00 | ¥424,00 | ¥419,00 | 20,40K |
| 2026-09-10 | ¥421,00 | 0,00 % | ¥421,00 | ¥423,00 | ¥421,00 | 12,00K |
| 2026-09-09 | ¥421,00 | -0,71 % | ¥421,00 | ¥425,00 | ¥421,00 | 12,20K |
| 2026-09-08 | ¥424,00 | -0,24 % | ¥425,00 | ¥427,00 | ¥422,00 | 24,90K |
| 2026-09-07 | ¥425,00 | 0,00 % | ¥427,00 | ¥429,00 | ¥425,00 | 19,90K |
| 2026-09-04 | ¥425,00 | -0,23 % | ¥425,00 | ¥429,00 | ¥424,00 | 20,90K |
| 2026-09-03 | ¥426,00 | -0,47 % | ¥429,00 | ¥429,00 | ¥425,00 | 12,90K |
| 2026-09-02 | ¥428,00 | +0,23 % | ¥426,00 | ¥433,00 | ¥424,00 | 30,30K |
| 2026-09-01 | ¥427,00 | +0,47 % | ¥426,00 | ¥428,00 | ¥424,00 | 13,50K |
| 2026-08-31 | ¥425,00 | +0,24 % | ¥425,00 | ¥426,00 | ¥422,00 | 40,80K |
| 2026-08-28 | ¥424,00 | +0,24 % | ¥425,00 | ¥428,00 | ¥422,00 | 31,20K |
| 2026-08-27 | ¥423,00 | 0,00 % | ¥424,00 | ¥427,00 | ¥422,00 | 37,20K |
| 2026-08-26 | ¥423,00 | -0,47 % | ¥426,00 | ¥426,00 | ¥419,00 | 34,20K |
| 2026-08-25 | ¥425,00 | 0,00 % | ¥429,00 | ¥429,00 | ¥421,00 | 14,80K |
| 2026-08-24 | ¥425,00 | +0,71 % | ¥425,00 | ¥429,00 | ¥423,00 | 20,10K |
| 2026-08-21 | ¥422,00 | 0,00 % | ¥423,00 | ¥425,00 | ¥419,00 | 21,40K |
| 2026-08-20 | ¥422,00 | +1,44 % | ¥420,00 | ¥424,00 | ¥417,00 | 14,20K |
| 2026-08-19 | ¥416,00 | -1,65 % | ¥422,00 | ¥423,00 | ¥416,00 | 19,00K |
| 2026-08-18 | ¥423,00 | -0,70 % | ¥427,00 | ¥427,00 | ¥422,00 | 13,00K |
| 2026-08-17 | ¥426,00 | +0,95 % | ¥422,00 | ¥429,00 | ¥422,00 | 26,70K |
| 2026-08-14 | ¥422,00 | -0,94 % | ¥423,00 | ¥427,00 | ¥421,00 | 22,10K |
| 2026-08-13 | ¥426,00 | +3,15 % | ¥413,00 | ¥426,00 | ¥413,00 | 46,10K |
| 2026-08-12 | ¥413,00 | -1,20 % | ¥419,00 | ¥419,00 | ¥413,00 | 18,40K |
| 2026-08-10 | ¥418,00 | +0,24 % | ¥417,00 | ¥419,00 | ¥412,00 | 23,00K |
| 2026-08-07 | ¥417,00 | -0,71 % | ¥416,00 | ¥441,00 | ¥413,00 | 88,20K |
| 2026-08-06 | ¥420,00 | +0,48 % | ¥418,00 | ¥423,00 | ¥418,00 | 27,40K |
| 2026-08-05 | ¥418,00 | -0,71 % | ¥424,00 | ¥424,00 | ¥417,00 | 17,40K |
| 2026-08-04 | ¥421,00 | -0,24 % | ¥421,00 | ¥424,00 | ¥420,00 | 15,20K |
| 2026-08-03 | ¥422,00 | -1,40 % | ¥428,00 | ¥428,00 | ¥421,00 | 16,70K |
| 2026-07-31 | ¥428,00 | +1,42 % | ¥425,00 | ¥431,00 | ¥423,00 | 12,30K |
| 2026-07-30 | ¥422,00 | +0,96 % | ¥417,00 | ¥424,00 | ¥417,00 | 14,10K |
| 2026-07-29 | ¥418,00 | -0,48 % | ¥420,00 | ¥421,00 | ¥417,00 | 17,50K |
| 2026-07-28 | ¥420,00 | -1,64 % | ¥431,00 | ¥431,00 | ¥418,00 | 19,40K |
| 2026-07-27 | ¥427,00 | 0,00 % | ¥429,00 | ¥432,00 | ¥416,00 | 68,60K |
| 2026-07-24 | ¥427,00 | -0,47 % | ¥426,00 | ¥428,00 | ¥421,00 | 9,80K |
| 2026-07-23 | ¥429,00 | +0,94 % | ¥425,00 | ¥429,00 | ¥424,00 | 12,40K |
| 2026-07-22 | ¥425,00 | -0,93 % | ¥425,00 | ¥428,00 | ¥423,00 | 6,60K |
| 2026-07-21 | ¥429,00 | +2,88 % | ¥417,00 | ¥429,00 | ¥417,00 | 29,60K |
| 2026-07-17 | ¥417,00 | -1,42 % | ¥423,00 | ¥427,00 | ¥416,00 | 17,60K |
| 2026-07-16 | ¥423,00 | -0,47 % | ¥430,00 | ¥430,00 | ¥423,00 | 11,90K |
| 2026-07-15 | ¥425,00 | -0,23 % | ¥422,00 | ¥430,00 | ¥421,00 | 9,80K |
| 2026-07-14 | ¥426,00 | +0,47 % | ¥425,00 | ¥428,00 | ¥421,00 | 11,20K |
| 2026-07-13 | ¥424,00 | +0,24 % | ¥425,00 | ¥434,00 | ¥422,00 | 29,40K |
| 2026-07-10 | ¥423,00 | +0,71 % | ¥419,00 | ¥425,00 | ¥418,00 | 10,90K |
| 2026-07-09 | ¥420,00 | +0,48 % | ¥415,00 | ¥420,00 | ¥415,00 | 6,10K |
| 2026-07-08 | ¥418,00 | -0,95 % | ¥422,00 | ¥426,00 | ¥416,00 | 20,40K |
| 2026-07-07 | ¥422,00 | -0,94 % | ¥424,00 | ¥428,00 | ¥420,00 | 15,90K |
| 2026-07-06 | ¥426,00 | +0,47 % | ¥426,00 | ¥432,00 | ¥421,00 | 16,20K |
| 2026-07-03 | ¥424,00 | -0,47 % | ¥430,00 | ¥430,00 | ¥424,00 | 6,50K |
| 2026-07-02 | ¥426,00 | -1,62 % | ¥427,00 | ¥432,00 | ¥425,00 | 17,30K |
| 2026-07-01 | ¥433,00 | +2,12 % | ¥424,00 | ¥433,00 | ¥423,00 | 18,10K |
| 2026-06-30 | ¥424,00 | +0,24 % | ¥421,00 | ¥428,00 | ¥420,00 | 18,40K |
| 2026-06-29 | ¥423,00 | +0,24 % | ¥415,00 | ¥427,00 | ¥415,00 | 16,70K |
| 2026-06-26 | ¥422,00 | -1,17 % | ¥429,00 | ¥430,00 | ¥416,00 | 34,50K |
| 2026-06-25 | ¥427,00 | +2,64 % | ¥417,00 | ¥428,00 | ¥417,00 | 21,10K |
| 2026-06-24 | ¥416,00 | -3,03 % | ¥422,00 | ¥427,00 | ¥416,00 | 24,20K |
| 2026-06-23 | ¥429,00 | -0,46 % | ¥426,00 | ¥430,00 | ¥420,00 | 49,80K |
| 2026-06-22 | ¥431,00 | +4,61 % | ¥416,00 | ¥431,00 | ¥415,00 | 85,30K |
| 2026-06-19 | ¥412,00 | +3,00 % | ¥399,00 | ¥416,00 | ¥398,00 | 67,60K |
| 2026-06-18 | ¥400,00 | -0,25 % | ¥401,00 | ¥402,00 | ¥396,00 | 23,60K |
| 2026-06-17 | ¥401,00 | +1,52 % | ¥393,00 | ¥402,00 | ¥393,00 | 13,50K |
| 2026-06-16 | ¥395,00 | -1,74 % | ¥402,00 | ¥402,00 | ¥395,00 | 4,80K |
| 2026-06-15 | ¥402,00 | +1,26 % | ¥397,00 | ¥403,00 | ¥397,00 | 8,90K |
| 2026-06-12 | ¥397,00 | 0,00 % | ¥399,00 | ¥402,00 | ¥395,00 | 39,60K |
| 2026-06-11 | ¥397,00 | +0,51 % | ¥391,00 | ¥397,00 | ¥387,00 | 43,30K |
| 2026-06-10 | ¥395,00 | +0,25 % | ¥393,00 | ¥398,00 | ¥392,00 | 10,10K |
| 2026-06-09 | ¥394,00 | -0,25 % | ¥392,00 | ¥403,00 | ¥390,00 | 80,00K |
| 2026-06-08 | ¥395,00 | -0,50 % | ¥397,00 | ¥397,00 | ¥388,00 | 74,30K |
| 2026-06-05 | ¥397,00 | +1,53 % | ¥392,00 | ¥400,00 | ¥392,00 | 37,00K |
| 2026-06-04 | ¥391,00 | -1,76 % | ¥395,00 | ¥395,00 | ¥390,00 | 15,00K |
| 2026-06-03 | ¥398,00 | +2,84 % | ¥386,00 | ¥398,00 | ¥386,00 | 35,30K |
| 2026-06-02 | ¥387,00 | +0,52 % | ¥385,00 | ¥392,00 | ¥385,00 | 28,50K |
| 2026-06-01 | ¥385,00 | -3,51 % | ¥393,00 | ¥396,00 | ¥383,00 | 32,20K |
| 2026-05-29 | ¥399,00 | -1,24 % | ¥407,00 | ¥409,00 | ¥397,00 | 64,90K |
| 2026-05-28 | ¥404,00 | +1,76 % | ¥398,00 | ¥410,00 | ¥396,00 | 43,00K |
| 2026-05-27 | ¥397,00 | +1,28 % | ¥392,00 | ¥400,00 | ¥384,00 | 42,60K |
| 2026-05-26 | ¥392,00 | +2,35 % | ¥388,00 | ¥392,00 | ¥384,00 | 19,90K |
| 2026-05-25 | ¥383,00 | +0,52 % | ¥382,00 | ¥387,00 | ¥381,00 | 18,40K |