Toda Kogyo Corp. 4100
TSE · Japan · Produzierendes Gewerbe
¥2.028,00+28,00 (+1,40 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.028,00 | +1,40 % | ¥1.990,00 | ¥2.046,00 | ¥1.971,00 | 61,00K |
| 2026-09-30 | ¥2.000,00 | +5,82 % | ¥1.929,00 | ¥2.063,00 | ¥1.929,00 | 156,60K |
| 2026-09-29 | ¥1.890,00 | +0,59 % | ¥1.874,00 | ¥1.918,00 | ¥1.831,00 | 64,20K |
| 2026-09-28 | ¥1.879,00 | -1,93 % | ¥1.916,00 | ¥1.946,00 | ¥1.875,00 | 55,20K |
| 2026-09-25 | ¥1.916,00 | +3,29 % | ¥1.872,00 | ¥1.939,00 | ¥1.810,00 | 108,50K |
| 2026-09-24 | ¥1.855,00 | +6,30 % | ¥1.764,00 | ¥1.874,00 | ¥1.764,00 | 82,70K |
| 2026-09-18 | ¥1.745,00 | +4,05 % | ¥1.690,00 | ¥1.770,00 | ¥1.688,00 | 70,20K |
| 2026-09-17 | ¥1.677,00 | +4,49 % | ¥1.605,00 | ¥1.698,00 | ¥1.605,00 | 68,40K |
| 2026-09-16 | ¥1.605,00 | -1,71 % | ¥1.649,00 | ¥1.659,00 | ¥1.602,00 | 91,70K |
| 2026-09-15 | ¥1.633,00 | +4,81 % | ¥1.558,00 | ¥1.653,00 | ¥1.555,00 | 80,00K |
| 2026-09-14 | ¥1.558,00 | -4,30 % | ¥1.588,00 | ¥1.627,00 | ¥1.555,00 | 63,70K |
| 2026-09-11 | ¥1.628,00 | +0,43 % | ¥1.581,00 | ¥1.643,00 | ¥1.545,00 | 117,40K |
| 2026-09-10 | ¥1.621,00 | +0,19 % | ¥1.604,00 | ¥1.629,00 | ¥1.595,00 | 34,40K |
| 2026-09-09 | ¥1.618,00 | +1,95 % | ¥1.580,00 | ¥1.634,00 | ¥1.575,00 | 24,60K |
| 2026-09-08 | ¥1.587,00 | -2,88 % | ¥1.623,00 | ¥1.643,00 | ¥1.585,00 | 25,60K |
| 2026-09-07 | ¥1.634,00 | +3,81 % | ¥1.588,00 | ¥1.652,00 | ¥1.580,00 | 33,70K |
| 2026-09-04 | ¥1.574,00 | +0,90 % | ¥1.588,00 | ¥1.608,00 | ¥1.570,00 | 34,60K |
| 2026-09-03 | ¥1.560,00 | -0,32 % | ¥1.579,00 | ¥1.632,00 | ¥1.553,00 | 50,30K |
| 2026-09-02 | ¥1.565,00 | -5,09 % | ¥1.607,00 | ¥1.607,00 | ¥1.562,00 | 55,00K |
| 2026-09-01 | ¥1.649,00 | -0,30 % | ¥1.649,00 | ¥1.658,00 | ¥1.606,00 | 34,70K |
| 2026-08-31 | ¥1.654,00 | +7,33 % | ¥1.528,00 | ¥1.655,00 | ¥1.520,00 | 75,30K |
| 2026-08-28 | ¥1.541,00 | -1,47 % | ¥1.573,00 | ¥1.591,00 | ¥1.539,00 | 26,10K |
| 2026-08-27 | ¥1.564,00 | +1,16 % | ¥1.559,00 | ¥1.584,00 | ¥1.530,00 | 36,10K |
| 2026-08-26 | ¥1.546,00 | -2,15 % | ¥1.580,00 | ¥1.580,00 | ¥1.542,00 | 30,60K |
| 2026-08-25 | ¥1.580,00 | -1,50 % | ¥1.590,00 | ¥1.616,00 | ¥1.561,00 | 25,20K |
| 2026-08-24 | ¥1.604,00 | +3,82 % | ¥1.545,00 | ¥1.625,00 | ¥1.532,00 | 62,90K |
| 2026-08-21 | ¥1.545,00 | +1,11 % | ¥1.521,00 | ¥1.554,00 | ¥1.480,00 | 35,90K |
| 2026-08-20 | ¥1.528,00 | +2,96 % | ¥1.506,00 | ¥1.530,00 | ¥1.485,00 | 40,00K |
| 2026-08-19 | ¥1.484,00 | -4,87 % | ¥1.514,00 | ¥1.531,00 | ¥1.482,00 | 53,30K |
| 2026-08-18 | ¥1.560,00 | -1,14 % | ¥1.581,00 | ¥1.598,00 | ¥1.553,00 | 36,20K |
| 2026-08-17 | ¥1.578,00 | 0,00 % | ¥1.578,00 | ¥1.603,00 | ¥1.565,00 | 40,00K |
| 2026-08-14 | ¥1.578,00 | -0,75 % | ¥1.563,00 | ¥1.622,00 | ¥1.552,00 | 56,60K |
| 2026-08-13 | ¥1.590,00 | +3,99 % | ¥1.522,00 | ¥1.593,00 | ¥1.520,00 | 47,20K |
| 2026-08-12 | ¥1.529,00 | -1,35 % | ¥1.529,00 | ¥1.543,00 | ¥1.488,00 | 61,00K |
| 2026-08-10 | ¥1.550,00 | +0,65 % | ¥1.511,00 | ¥1.608,00 | ¥1.501,00 | 76,20K |
| 2026-08-07 | ¥1.540,00 | +0,39 % | ¥1.574,00 | ¥1.574,00 | ¥1.460,00 | 73,00K |
| 2026-08-06 | ¥1.534,00 | -1,86 % | ¥1.547,00 | ¥1.603,00 | ¥1.517,00 | 90,50K |
| 2026-08-05 | ¥1.563,00 | +8,54 % | ¥1.458,00 | ¥1.575,00 | ¥1.458,00 | 99,60K |
| 2026-08-04 | ¥1.440,00 | +2,71 % | ¥1.430,00 | ¥1.463,00 | ¥1.430,00 | 36,50K |
| 2026-08-03 | ¥1.402,00 | -0,07 % | ¥1.410,00 | ¥1.439,00 | ¥1.342,00 | 85,60K |
| 2026-07-31 | ¥1.403,00 | +7,02 % | ¥1.363,00 | ¥1.457,00 | ¥1.350,00 | 101,10K |
| 2026-07-30 | ¥1.311,00 | +4,21 % | ¥1.275,00 | ¥1.323,00 | ¥1.250,00 | 44,40K |
| 2026-07-29 | ¥1.258,00 | -4,84 % | ¥1.327,00 | ¥1.346,00 | ¥1.250,00 | 103,20K |
| 2026-07-28 | ¥1.322,00 | -6,24 % | ¥1.390,00 | ¥1.391,00 | ¥1.322,00 | 77,80K |
| 2026-07-27 | ¥1.410,00 | -0,28 % | ¥1.421,00 | ¥1.439,00 | ¥1.386,00 | 28,50K |
| 2026-07-24 | ¥1.414,00 | -4,97 % | ¥1.466,00 | ¥1.499,00 | ¥1.405,00 | 26,00K |
| 2026-07-23 | ¥1.488,00 | +1,57 % | ¥1.466,00 | ¥1.510,00 | ¥1.466,00 | 30,70K |
| 2026-07-22 | ¥1.465,00 | +4,49 % | ¥1.432,00 | ¥1.507,00 | ¥1.430,00 | 71,70K |
| 2026-07-21 | ¥1.402,00 | +3,32 % | ¥1.387,00 | ¥1.429,00 | ¥1.354,00 | 53,50K |
| 2026-07-17 | ¥1.357,00 | -6,93 % | ¥1.448,00 | ¥1.448,00 | ¥1.315,00 | 120,80K |
| 2026-07-16 | ¥1.458,00 | -2,54 % | ¥1.492,00 | ¥1.502,00 | ¥1.458,00 | 35,40K |
| 2026-07-15 | ¥1.496,00 | +1,91 % | ¥1.441,00 | ¥1.519,00 | ¥1.441,00 | 42,90K |
| 2026-07-14 | ¥1.468,00 | +1,52 % | ¥1.443,00 | ¥1.492,00 | ¥1.421,00 | 44,30K |
| 2026-07-13 | ¥1.446,00 | -3,79 % | ¥1.511,00 | ¥1.523,00 | ¥1.442,00 | 45,60K |
| 2026-07-10 | ¥1.503,00 | +5,03 % | ¥1.461,00 | ¥1.527,00 | ¥1.457,00 | 62,70K |
| 2026-07-09 | ¥1.431,00 | +0,77 % | ¥1.444,00 | ¥1.444,00 | ¥1.412,00 | 40,20K |
| 2026-07-08 | ¥1.420,00 | -4,95 % | ¥1.483,00 | ¥1.483,00 | ¥1.418,00 | 148,80K |
| 2026-07-07 | ¥1.494,00 | -3,68 % | ¥1.583,00 | ¥1.583,00 | ¥1.491,00 | 67,50K |
| 2026-07-06 | ¥1.551,00 | -5,20 % | ¥1.636,00 | ¥1.637,00 | ¥1.546,00 | 66,00K |
| 2026-07-03 | ¥1.636,00 | +2,57 % | ¥1.595,00 | ¥1.636,00 | ¥1.543,00 | 69,50K |
| 2026-07-02 | ¥1.595,00 | -3,86 % | ¥1.641,00 | ¥1.657,00 | ¥1.591,00 | 60,20K |
| 2026-07-01 | ¥1.659,00 | -1,07 % | ¥1.683,00 | ¥1.711,00 | ¥1.639,00 | 66,60K |
| 2026-06-30 | ¥1.677,00 | +2,07 % | ¥1.670,00 | ¥1.712,00 | ¥1.622,00 | 46,40K |
| 2026-06-29 | ¥1.643,00 | -2,38 % | ¥1.683,00 | ¥1.683,00 | ¥1.603,00 | 59,80K |
| 2026-06-26 | ¥1.683,00 | -7,83 % | ¥1.803,00 | ¥1.803,00 | ¥1.662,00 | 68,70K |
| 2026-06-25 | ¥1.826,00 | +2,82 % | ¥1.840,00 | ¥1.851,00 | ¥1.785,00 | 73,40K |
| 2026-06-24 | ¥1.776,00 | -7,02 % | ¥1.870,00 | ¥1.905,00 | ¥1.766,00 | 135,60K |
| 2026-06-23 | ¥1.910,00 | -1,55 % | ¥1.938,00 | ¥1.998,00 | ¥1.901,00 | 99,50K |
| 2026-06-22 | ¥1.940,00 | +2,70 % | ¥1.880,00 | ¥1.974,00 | ¥1.875,00 | 89,60K |
| 2026-06-19 | ¥1.889,00 | -5,97 % | ¥2.008,00 | ¥2.023,00 | ¥1.880,00 | 147,40K |
| 2026-06-18 | ¥2.009,00 | +9,48 % | ¥1.850,00 | ¥2.075,00 | ¥1.831,00 | 303,20K |
| 2026-06-17 | ¥1.835,00 | +3,26 % | ¥1.750,00 | ¥1.985,00 | ¥1.745,00 | 209,00K |
| 2026-06-16 | ¥1.777,00 | +2,42 % | ¥1.775,00 | ¥1.874,00 | ¥1.710,00 | 203,70K |
| 2026-06-15 | ¥1.735,00 | +11,79 % | ¥1.590,00 | ¥1.785,00 | ¥1.578,00 | 268,30K |
| 2026-06-12 | ¥1.552,00 | -2,76 % | ¥1.625,00 | ¥1.659,00 | ¥1.535,00 | 157,20K |
| 2026-06-11 | ¥1.596,00 | -3,56 % | ¥1.604,00 | ¥1.616,00 | ¥1.540,00 | 98,60K |
| 2026-06-10 | ¥1.655,00 | -4,34 % | ¥1.700,00 | ¥1.726,00 | ¥1.604,00 | 129,90K |
| 2026-06-09 | ¥1.730,00 | +1,88 % | ¥1.715,00 | ¥1.787,00 | ¥1.652,00 | 150,10K |
| 2026-06-08 | ¥1.698,00 | -8,27 % | ¥1.700,00 | ¥1.736,00 | ¥1.672,00 | 136,50K |
| 2026-06-05 | ¥1.851,00 | +5,23 % | ¥1.730,00 | ¥1.854,00 | ¥1.696,00 | 119,60K |
| 2026-06-04 | ¥1.759,00 | -4,19 % | ¥1.809,00 | ¥1.841,00 | ¥1.746,00 | 137,60K |
| 2026-06-03 | ¥1.836,00 | -2,34 % | ¥1.900,00 | ¥1.900,00 | ¥1.770,00 | 279,90K |
| 2026-06-02 | ¥1.880,00 | -3,24 % | ¥1.942,00 | ¥1.973,00 | ¥1.769,00 | 475,80K |
| 2026-06-01 | ¥1.943,00 | -3,81 % | ¥2.037,00 | ¥2.194,00 | ¥1.880,00 | 702,60K |
| 2026-05-29 | ¥2.020,00 | -4,81 % | ¥2.199,00 | ¥2.219,00 | ¥1.948,00 | 830,10K |
| 2026-05-28 | ¥2.122,00 | +23,23 % | ¥1.698,00 | ¥2.122,00 | ¥1.698,00 | 569,30K |
| 2026-05-27 | ¥1.722,00 | -10,41 % | ¥2.000,00 | ¥2.055,00 | ¥1.670,00 | 351,60K |
| 2026-05-26 | ¥1.922,00 | +9,77 % | ¥1.819,00 | ¥1.934,00 | ¥1.756,00 | 473,00K |
| 2026-05-25 | ¥1.751,00 | +17,12 % | ¥1.525,00 | ¥1.795,00 | ¥1.521,00 | 340,10K |
| 2026-05-22 | ¥1.495,00 | +5,50 % | ¥1.422,00 | ¥1.496,00 | ¥1.422,00 | 25,20K |