Tokyo Ohka Kogyo Co., Ltd. 4186
TSE · Japan · Prozessindustrie
¥8.934,00+317,00 (+3,68 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥8.617,00 | +4,30 % | ¥8.562,00 | ¥8.690,00 | ¥8.524,00 | 994,30K |
| 2026-09-29 | ¥8.262,00 | -0,55 % | ¥8.255,00 | ¥8.290,00 | ¥8.153,00 | 852,40K |
| 2026-09-28 | ¥8.308,00 | -0,60 % | ¥8.413,00 | ¥8.445,00 | ¥8.268,00 | 830,20K |
| 2026-09-25 | ¥8.358,00 | +0,82 % | ¥8.231,00 | ¥8.358,00 | ¥8.133,00 | 739,20K |
| 2026-09-24 | ¥8.290,00 | +2,69 % | ¥8.223,00 | ¥8.444,00 | ¥8.171,00 | 855,20K |
| 2026-09-18 | ¥8.073,00 | +1,65 % | ¥7.984,00 | ¥8.149,00 | ¥7.961,00 | 965,00K |
| 2026-09-17 | ¥7.942,00 | -1,82 % | ¥8.159,00 | ¥8.159,00 | ¥7.862,00 | 910,80K |
| 2026-09-16 | ¥8.089,00 | +0,92 % | ¥8.017,00 | ¥8.105,00 | ¥7.957,00 | 483,60K |
| 2026-09-15 | ¥8.015,00 | +1,38 % | ¥7.777,00 | ¥8.104,00 | ¥7.772,00 | 731,50K |
| 2026-09-14 | ¥7.906,00 | -1,84 % | ¥7.700,00 | ¥7.965,00 | ¥7.641,00 | 821,50K |
| 2026-09-11 | ¥8.054,00 | -3,15 % | ¥7.927,00 | ¥8.090,00 | ¥7.864,00 | 894,30K |
| 2026-09-10 | ¥8.316,00 | -0,74 % | ¥8.377,00 | ¥8.406,00 | ¥8.194,00 | 695,60K |
| 2026-09-09 | ¥8.378,00 | +3,38 % | ¥8.356,00 | ¥8.645,00 | ¥8.350,00 | 628,50K |
| 2026-09-08 | ¥8.104,00 | -4,42 % | ¥8.331,00 | ¥8.596,00 | ¥8.104,00 | 648,60K |
| 2026-09-07 | ¥8.479,00 | +2,45 % | ¥8.425,00 | ¥8.531,00 | ¥8.360,00 | 522,10K |
| 2026-09-04 | ¥8.276,00 | +1,68 % | ¥8.050,00 | ¥8.330,00 | ¥8.043,00 | 713,60K |
| 2026-09-03 | ¥8.139,00 | -0,25 % | ¥8.250,00 | ¥8.298,00 | ¥8.071,00 | 984,00K |
| 2026-09-02 | ¥8.159,00 | -4,41 % | ¥8.299,00 | ¥8.368,00 | ¥8.130,00 | 941,90K |
| 2026-09-01 | ¥8.535,00 | -0,84 % | ¥8.581,00 | ¥8.618,00 | ¥8.415,00 | 708,60K |
| 2026-08-31 | ¥8.607,00 | -0,02 % | ¥8.432,00 | ¥8.673,00 | ¥8.375,00 | 568,20K |
| 2026-08-28 | ¥8.609,00 | -1,95 % | ¥8.770,00 | ¥8.856,00 | ¥8.585,00 | 477,60K |
| 2026-08-27 | ¥8.780,00 | +0,57 % | ¥8.900,00 | ¥8.956,00 | ¥8.640,00 | 584,50K |
| 2026-08-26 | ¥8.730,00 | +0,01 % | ¥8.676,00 | ¥8.767,00 | ¥8.564,00 | 381,80K |
| 2026-08-25 | ¥8.729,00 | +1,15 % | ¥8.538,00 | ¥8.800,00 | ¥8.419,00 | 496,90K |
| 2026-08-24 | ¥8.630,00 | -0,76 % | ¥8.676,00 | ¥8.795,00 | ¥8.586,00 | 478,20K |
| 2026-08-21 | ¥8.696,00 | -1,90 % | ¥8.647,00 | ¥8.764,00 | ¥8.545,00 | 659,80K |
| 2026-08-20 | ¥8.864,00 | +1,05 % | ¥8.845,00 | ¥8.906,00 | ¥8.705,00 | 642,50K |
| 2026-08-19 | ¥8.772,00 | -4,79 % | ¥8.735,00 | ¥8.957,00 | ¥8.666,00 | 791,90K |
| 2026-08-18 | ¥9.213,00 | -3,80 % | ¥9.700,00 | ¥9.738,00 | ¥9.202,00 | 712,50K |
| 2026-08-17 | ¥9.577,00 | +2,32 % | ¥9.367,00 | ¥9.613,00 | ¥9.343,00 | 538,00K |
| 2026-08-14 | ¥9.360,00 | -3,39 % | ¥9.776,00 | ¥10.050,00 | ¥9.328,00 | 1,21M |
| 2026-08-13 | ¥9.688,00 | +3,77 % | ¥9.486,00 | ¥9.743,00 | ¥9.456,00 | 1,56M |
| 2026-08-12 | ¥9.336,00 | +3,45 % | ¥9.054,00 | ¥9.440,00 | ¥8.960,00 | 1,02M |
| 2026-08-10 | ¥9.025,00 | +2,56 % | ¥9.049,00 | ¥9.250,00 | ¥8.943,00 | 851,20K |
| 2026-08-07 | ¥8.800,00 | -1,23 % | ¥8.950,00 | ¥9.077,00 | ¥8.505,00 | 1,69M |
| 2026-08-06 | ¥8.910,00 | -8,19 % | ¥9.555,00 | ¥9.599,00 | ¥8.803,00 | 1,82M |
| 2026-08-05 | ¥9.705,00 | +5,70 % | ¥9.580,00 | ¥9.858,00 | ¥9.523,00 | 1,11M |
| 2026-08-04 | ¥9.182,00 | +3,49 % | ¥8.963,00 | ¥9.270,00 | ¥8.883,00 | 770,30K |
| 2026-08-03 | ¥8.872,00 | -0,11 % | ¥8.732,00 | ¥9.030,00 | ¥8.610,00 | 815,20K |
| 2026-07-31 | ¥8.882,00 | +5,78 % | ¥8.997,00 | ¥9.415,00 | ¥8.830,00 | 1,79M |
| 2026-07-30 | ¥8.397,00 | +0,49 % | ¥8.306,00 | ¥8.873,00 | ¥7.967,00 | 2,12M |
| 2026-07-29 | ¥8.356,00 | -7,04 % | ¥8.967,00 | ¥9.188,00 | ¥8.181,00 | 1,34M |
| 2026-07-28 | ¥8.989,00 | -9,66 % | ¥9.360,00 | ¥9.398,00 | ¥8.965,00 | 1,04M |
| 2026-07-27 | ¥9.950,00 | -1,00 % | ¥10.055,00 | ¥10.110,00 | ¥9.699,00 | 778,20K |
| 2026-07-24 | ¥10.050,00 | -5,01 % | ¥10.280,00 | ¥10.365,00 | ¥9.967,00 | 693,00K |
| 2026-07-23 | ¥10.580,00 | +2,82 % | ¥10.490,00 | ¥10.775,00 | ¥10.370,00 | 745,60K |
| 2026-07-22 | ¥10.290,00 | +2,44 % | ¥10.345,00 | ¥10.730,00 | ¥10.260,00 | 683,80K |
| 2026-07-21 | ¥10.045,00 | +1,64 % | ¥10.000,00 | ¥10.115,00 | ¥9.709,00 | 769,70K |
| 2026-07-17 | ¥9.883,00 | -5,56 % | ¥10.165,00 | ¥10.320,00 | ¥9.510,00 | 1,25M |
| 2026-07-16 | ¥10.465,00 | -6,94 % | ¥10.910,00 | ¥10.980,00 | ¥10.400,00 | 884,10K |
| 2026-07-15 | ¥11.245,00 | +5,39 % | ¥10.890,00 | ¥11.265,00 | ¥10.755,00 | 783,20K |
| 2026-07-14 | ¥10.670,00 | +3,09 % | ¥10.225,00 | ¥10.735,00 | ¥9.931,00 | 1,08M |
| 2026-07-13 | ¥10.350,00 | -0,14 % | ¥10.315,00 | ¥10.945,00 | ¥10.200,00 | 833,40K |
| 2026-07-10 | ¥10.365,00 | +2,37 % | ¥10.355,00 | ¥10.650,00 | ¥10.270,00 | 1,12M |
| 2026-07-09 | ¥10.125,00 | +3,08 % | ¥10.200,00 | ¥10.300,00 | ¥10.025,00 | 735,60K |
| 2026-07-08 | ¥9.822,00 | -2,37 % | ¥9.803,00 | ¥10.145,00 | ¥9.729,00 | 1,01M |
| 2026-07-07 | ¥10.060,00 | -3,92 % | ¥10.380,00 | ¥10.545,00 | ¥9.955,00 | 707,90K |
| 2026-07-06 | ¥10.470,00 | -3,55 % | ¥10.865,00 | ¥10.895,00 | ¥10.285,00 | 692,00K |
| 2026-07-03 | ¥10.855,00 | +2,02 % | ¥10.355,00 | ¥10.855,00 | ¥9.955,00 | 814,70K |
| 2026-07-02 | ¥10.640,00 | -6,50 % | ¥10.960,00 | ¥10.970,00 | ¥10.485,00 | 623,30K |
| 2026-07-01 | ¥11.380,00 | +0,53 % | ¥11.555,00 | ¥11.600,00 | ¥11.245,00 | 656,00K |
| 2026-06-30 | ¥11.320,00 | +1,39 % | ¥11.350,00 | ¥11.495,00 | ¥10.995,00 | 653,00K |
| 2026-06-29 | ¥11.165,00 | -0,36 % | ¥11.220,00 | ¥11.230,00 | ¥10.585,00 | 840,00K |
| 2026-06-26 | ¥11.205,00 | -2,69 % | ¥11.410,00 | ¥11.580,00 | ¥10.980,00 | 840,70K |
| 2026-06-25 | ¥11.515,00 | +5,35 % | ¥11.530,00 | ¥11.840,00 | ¥11.340,00 | 1,01M |
| 2026-06-24 | ¥10.930,00 | +0,23 % | ¥10.605,00 | ¥11.220,00 | ¥10.550,00 | 731,50K |
| 2026-06-23 | ¥10.905,00 | -4,47 % | ¥11.500,00 | ¥11.520,00 | ¥10.855,00 | 815,60K |
| 2026-06-22 | ¥11.415,00 | +2,61 % | ¥11.100,00 | ¥11.550,00 | ¥11.045,00 | 626,40K |
| 2026-06-19 | ¥11.125,00 | +0,86 % | ¥11.235,00 | ¥11.435,00 | ¥11.010,00 | 1,08M |
| 2026-06-18 | ¥11.030,00 | +3,04 % | ¥10.860,00 | ¥11.180,00 | ¥10.845,00 | 909,30K |
| 2026-06-17 | ¥10.705,00 | +1,90 % | ¥10.300,00 | ¥10.730,00 | ¥10.150,00 | 708,50K |
| 2026-06-16 | ¥10.505,00 | -0,80 % | ¥10.530,00 | ¥10.800,00 | ¥10.415,00 | 809,40K |
| 2026-06-15 | ¥10.590,00 | +6,92 % | ¥10.500,00 | ¥10.670,00 | ¥10.245,00 | 1,10M |
| 2026-06-12 | ¥9.905,00 | +4,25 % | ¥10.055,00 | ¥10.180,00 | ¥9.857,00 | 1,16M |
| 2026-06-11 | ¥9.501,00 | +1,21 % | ¥8.886,00 | ¥9.572,00 | ¥8.686,00 | 1,41M |
| 2026-06-10 | ¥9.387,00 | -5,22 % | ¥9.620,00 | ¥9.780,00 | ¥9.254,00 | 902,40K |
| 2026-06-09 | ¥9.904,00 | +2,10 % | ¥9.857,00 | ¥9.941,00 | ¥9.464,00 | 1,15M |
| 2026-06-08 | ¥9.700,00 | -6,91 % | ¥9.370,00 | ¥9.882,00 | ¥9.365,00 | 1,16M |
| 2026-06-05 | ¥10.420,00 | -1,09 % | ¥10.350,00 | ¥10.440,00 | ¥10.000,00 | 751,80K |
| 2026-06-04 | ¥10.535,00 | -1,45 % | ¥10.570,00 | ¥10.645,00 | ¥10.275,00 | 722,50K |
| 2026-06-03 | ¥10.690,00 | +3,69 % | ¥10.710,00 | ¥10.875,00 | ¥10.410,00 | 893,30K |
| 2026-06-02 | ¥10.310,00 | -3,46 % | ¥10.565,00 | ¥10.605,00 | ¥9.965,00 | 1,05M |
| 2026-06-01 | ¥10.680,00 | -3,00 % | ¥10.765,00 | ¥10.995,00 | ¥10.565,00 | 951,90K |
| 2026-05-29 | ¥11.010,00 | +1,01 % | ¥11.140,00 | ¥11.150,00 | ¥10.660,00 | 1,35M |
| 2026-05-28 | ¥10.900,00 | -1,18 % | ¥10.935,00 | ¥10.995,00 | ¥10.525,00 | 845,00K |
| 2026-05-27 | ¥11.030,00 | -1,25 % | ¥11.565,00 | ¥11.795,00 | ¥11.015,00 | 881,30K |
| 2026-05-26 | ¥11.170,00 | -3,87 % | ¥11.625,00 | ¥11.800,00 | ¥11.145,00 | 824,40K |
| 2026-05-25 | ¥11.620,00 | +4,64 % | ¥11.350,00 | ¥11.815,00 | ¥11.235,00 | 1,01M |
| 2026-05-22 | ¥11.105,00 | +5,06 % | ¥10.690,00 | ¥11.170,00 | ¥10.525,00 | 1,05M |
| 2026-05-21 | ¥10.570,00 | +6,30 % | ¥10.395,00 | ¥10.890,00 | ¥10.330,00 | 1,33M |