TOKAI SOFT CO.,LTD. 4430
TSE · Japan · Technologiedienstleistungen
¥1.711,00-24,00 (-1,38 %)
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 | ¥1.711,00 | -1,38 % | ¥1.735,00 | ¥1.744,00 | ¥1.711,00 | 9,50K |
| 2026-10-01 | ¥1.735,00 | 0,00 % | ¥1.741,00 | ¥1.748,00 | ¥1.727,00 | 9,10K |
| 2026-09-30 | ¥1.735,00 | +0,46 % | ¥1.777,00 | ¥1.777,00 | ¥1.721,00 | 22,30K |
| 2026-09-29 | ¥1.727,00 | -0,75 % | ¥1.749,00 | ¥1.749,00 | ¥1.711,00 | 43,10K |
| 2026-09-28 | ¥1.740,00 | -0,06 % | ¥1.743,00 | ¥1.759,00 | ¥1.740,00 | 6,20K |
| 2026-09-25 | ¥1.741,00 | 0,00 % | ¥1.742,00 | ¥1.750,00 | ¥1.741,00 | 5,10K |
| 2026-09-24 | ¥1.741,00 | -0,29 % | ¥1.750,00 | ¥1.756,00 | ¥1.741,00 | 10,40K |
| 2026-09-18 | ¥1.746,00 | -0,85 % | ¥1.761,00 | ¥1.761,00 | ¥1.746,00 | 3,80K |
| 2026-09-17 | ¥1.761,00 | +1,15 % | ¥1.741,00 | ¥1.761,00 | ¥1.740,00 | 8,40K |
| 2026-09-16 | ¥1.741,00 | -1,08 % | ¥1.753,00 | ¥1.758,00 | ¥1.740,00 | 4,60K |
| 2026-09-15 | ¥1.760,00 | 0,00 % | ¥1.762,00 | ¥1.765,00 | ¥1.747,00 | 5,90K |
| 2026-09-14 | ¥1.760,00 | +0,57 % | ¥1.750,00 | ¥1.773,00 | ¥1.725,00 | 19,50K |
| 2026-09-11 | ¥1.750,00 | 0,00 % | ¥1.750,00 | ¥1.754,00 | ¥1.737,00 | 8,40K |
| 2026-09-10 | ¥1.750,00 | +1,80 % | ¥1.710,00 | ¥1.756,00 | ¥1.701,00 | 9,50K |
| 2026-09-09 | ¥1.719,00 | -0,29 % | ¥1.724,00 | ¥1.727,00 | ¥1.710,00 | 8,90K |
| 2026-09-08 | ¥1.724,00 | -2,27 % | ¥1.753,00 | ¥1.762,00 | ¥1.720,00 | 17,10K |
| 2026-09-07 | ¥1.764,00 | -0,73 % | ¥1.773,00 | ¥1.806,00 | ¥1.756,00 | 28,20K |
| 2026-09-04 | ¥1.777,00 | -1,22 % | ¥1.799,00 | ¥1.799,00 | ¥1.777,00 | 10,30K |
| 2026-09-03 | ¥1.799,00 | +1,24 % | ¥1.800,00 | ¥1.807,00 | ¥1.771,00 | 25,30K |
| 2026-09-02 | ¥1.777,00 | -1,00 % | ¥1.766,00 | ¥1.785,00 | ¥1.762,00 | 13,70K |
| 2026-09-01 | ¥1.795,00 | -0,50 % | ¥1.804,00 | ¥1.823,00 | ¥1.781,00 | 33,10K |
| 2026-08-31 | ¥1.804,00 | +3,38 % | ¥1.798,00 | ¥1.840,00 | ¥1.721,00 | 130,80K |
| 2026-08-28 | ¥1.745,00 | +2,47 % | ¥1.705,00 | ¥1.751,00 | ¥1.702,00 | 42,10K |
| 2026-08-27 | ¥1.703,00 | +0,47 % | ¥1.696,00 | ¥1.704,00 | ¥1.693,00 | 6,90K |
| 2026-08-26 | ¥1.695,00 | +0,89 % | ¥1.677,00 | ¥1.695,00 | ¥1.677,00 | 7,90K |
| 2026-08-25 | ¥1.680,00 | +0,36 % | ¥1.675,00 | ¥1.684,00 | ¥1.668,00 | 5,00K |
| 2026-08-24 | ¥1.674,00 | +0,66 % | ¥1.677,00 | ¥1.680,00 | ¥1.662,00 | 6,80K |
| 2026-08-21 | ¥1.663,00 | -0,78 % | ¥1.671,00 | ¥1.679,00 | ¥1.663,00 | 10,30K |
| 2026-08-20 | ¥1.676,00 | +1,45 % | ¥1.669,00 | ¥1.685,00 | ¥1.663,00 | 7,20K |
| 2026-08-19 | ¥1.652,00 | -2,59 % | ¥1.675,00 | ¥1.675,00 | ¥1.649,00 | 23,00K |
| 2026-08-18 | ¥1.696,00 | -1,68 % | ¥1.725,00 | ¥1.725,00 | ¥1.688,00 | 13,30K |
| 2026-08-17 | ¥1.725,00 | +0,76 % | ¥1.719,00 | ¥1.725,00 | ¥1.708,00 | 16,00K |
| 2026-08-14 | ¥1.712,00 | +1,42 % | ¥1.685,00 | ¥1.715,00 | ¥1.685,00 | 16,90K |
| 2026-08-13 | ¥1.688,00 | +0,36 % | ¥1.695,00 | ¥1.695,00 | ¥1.678,00 | 8,00K |
| 2026-08-12 | ¥1.682,00 | +0,90 % | ¥1.668,00 | ¥1.693,00 | ¥1.667,00 | 14,80K |
| 2026-08-10 | ¥1.667,00 | +2,14 % | ¥1.634,00 | ¥1.668,00 | ¥1.632,00 | 23,70K |
| 2026-08-07 | ¥1.632,00 | +0,80 % | ¥1.621,00 | ¥1.632,00 | ¥1.613,00 | 5,20K |
| 2026-08-06 | ¥1.619,00 | -0,12 % | ¥1.611,00 | ¥1.619,00 | ¥1.611,00 | 1,10K |
| 2026-08-05 | ¥1.621,00 | +0,43 % | ¥1.608,00 | ¥1.623,00 | ¥1.608,00 | 4,00K |
| 2026-08-04 | ¥1.614,00 | +0,69 % | ¥1.612,00 | ¥1.614,00 | ¥1.604,00 | 4,50K |
| 2026-08-03 | ¥1.603,00 | -1,17 % | ¥1.622,00 | ¥1.625,00 | ¥1.593,00 | 23,80K |
| 2026-07-31 | ¥1.622,00 | -1,70 % | ¥1.645,00 | ¥1.645,00 | ¥1.620,00 | 15,30K |
| 2026-07-30 | ¥1.650,00 | -0,96 % | ¥1.669,00 | ¥1.669,00 | ¥1.648,00 | 6,70K |
| 2026-07-29 | ¥1.666,00 | +0,66 % | ¥1.662,00 | ¥1.680,00 | ¥1.604,00 | 39,50K |
| 2026-07-28 | ¥1.655,00 | -0,30 % | ¥1.661,00 | ¥1.668,00 | ¥1.654,00 | 4,30K |
| 2026-07-27 | ¥1.660,00 | +0,42 % | ¥1.653,00 | ¥1.675,00 | ¥1.653,00 | 8,90K |
| 2026-07-24 | ¥1.653,00 | -0,30 % | ¥1.658,00 | ¥1.658,00 | ¥1.634,00 | 12,00K |
| 2026-07-23 | ¥1.658,00 | -0,72 % | ¥1.654,00 | ¥1.664,00 | ¥1.650,00 | 32,10K |
| 2026-07-22 | ¥1.670,00 | +0,36 % | ¥1.673,00 | ¥1.673,00 | ¥1.642,00 | 15,80K |
| 2026-07-21 | ¥1.664,00 | -0,06 % | ¥1.665,00 | ¥1.680,00 | ¥1.663,00 | 8,20K |
| 2026-07-17 | ¥1.665,00 | -1,07 % | ¥1.679,00 | ¥1.700,00 | ¥1.660,00 | 13,40K |
| 2026-07-16 | ¥1.683,00 | +1,08 % | ¥1.670,00 | ¥1.686,00 | ¥1.660,00 | 20,70K |
| 2026-07-15 | ¥1.665,00 | -3,92 % | ¥1.653,00 | ¥1.692,00 | ¥1.630,00 | 73,60K |
| 2026-07-14 | ¥1.733,00 | +1,23 % | ¥1.714,00 | ¥1.733,00 | ¥1.703,00 | 35,80K |
| 2026-07-13 | ¥1.712,00 | -0,47 % | ¥1.728,00 | ¥1.729,00 | ¥1.712,00 | 8,00K |
| 2026-07-10 | ¥1.720,00 | +2,08 % | ¥1.685,00 | ¥1.725,00 | ¥1.685,00 | 15,90K |
| 2026-07-09 | ¥1.685,00 | +0,36 % | ¥1.679,00 | ¥1.685,00 | ¥1.677,00 | 3,50K |
| 2026-07-08 | ¥1.679,00 | -0,24 % | ¥1.689,00 | ¥1.689,00 | ¥1.672,00 | 4,60K |
| 2026-07-07 | ¥1.683,00 | +1,02 % | ¥1.684,00 | ¥1.692,00 | ¥1.670,00 | 11,00K |
| 2026-07-06 | ¥1.666,00 | +0,36 % | ¥1.675,00 | ¥1.679,00 | ¥1.659,00 | 9,90K |
| 2026-07-03 | ¥1.660,00 | +0,30 % | ¥1.655,00 | ¥1.665,00 | ¥1.654,00 | 10,00K |
| 2026-07-02 | ¥1.655,00 | +1,53 % | ¥1.634,00 | ¥1.680,00 | ¥1.634,00 | 22,60K |
| 2026-07-01 | ¥1.630,00 | +1,43 % | ¥1.608,00 | ¥1.633,00 | ¥1.608,00 | 5,60K |
| 2026-06-30 | ¥1.607,00 | -0,37 % | ¥1.620,00 | ¥1.620,00 | ¥1.603,00 | 5,90K |
| 2026-06-29 | ¥1.613,00 | +1,77 % | ¥1.583,00 | ¥1.619,00 | ¥1.583,00 | 8,40K |
| 2026-06-26 | ¥1.585,00 | +0,57 % | ¥1.577,00 | ¥1.585,00 | ¥1.561,00 | 16,00K |
| 2026-06-25 | ¥1.576,00 | -1,50 % | ¥1.595,00 | ¥1.595,00 | ¥1.576,00 | 25,00K |
| 2026-06-24 | ¥1.600,00 | +0,88 % | ¥1.597,00 | ¥1.600,00 | ¥1.590,00 | 10,90K |
| 2026-06-23 | ¥1.586,00 | -1,00 % | ¥1.594,00 | ¥1.606,00 | ¥1.584,00 | 18,50K |
| 2026-06-22 | ¥1.602,00 | +0,75 % | ¥1.587,00 | ¥1.610,00 | ¥1.586,00 | 14,40K |
| 2026-06-19 | ¥1.590,00 | -0,44 % | ¥1.597,00 | ¥1.599,00 | ¥1.584,00 | 23,30K |
| 2026-06-18 | ¥1.597,00 | -0,87 % | ¥1.604,00 | ¥1.613,00 | ¥1.593,00 | 18,90K |
| 2026-06-17 | ¥1.611,00 | +1,19 % | ¥1.590,00 | ¥1.636,00 | ¥1.590,00 | 17,00K |
| 2026-06-16 | ¥1.592,00 | -1,61 % | ¥1.611,00 | ¥1.617,00 | ¥1.592,00 | 20,10K |
| 2026-06-15 | ¥1.618,00 | +0,43 % | ¥1.613,00 | ¥1.624,00 | ¥1.609,00 | 14,20K |
| 2026-06-12 | ¥1.611,00 | -0,56 % | ¥1.610,00 | ¥1.624,00 | ¥1.608,00 | 8,40K |
| 2026-06-11 | ¥1.620,00 | +0,62 % | ¥1.620,00 | ¥1.620,00 | ¥1.600,00 | 11,50K |
| 2026-06-10 | ¥1.610,00 | -1,83 % | ¥1.637,00 | ¥1.637,00 | ¥1.606,00 | 33,70K |
| 2026-06-09 | ¥1.640,00 | +0,12 % | ¥1.640,00 | ¥1.656,00 | ¥1.637,00 | 20,50K |
| 2026-06-08 | ¥1.638,00 | -3,08 % | ¥1.689,00 | ¥1.689,00 | ¥1.630,00 | 48,90K |
| 2026-06-05 | ¥1.690,00 | +0,60 % | ¥1.680,00 | ¥1.708,00 | ¥1.680,00 | 13,70K |
| 2026-06-04 | ¥1.680,00 | 0,00 % | ¥1.677,00 | ¥1.685,00 | ¥1.656,00 | 24,50K |
| 2026-06-03 | ¥1.680,00 | -0,65 % | ¥1.691,00 | ¥1.700,00 | ¥1.670,00 | 27,20K |
| 2026-06-02 | ¥1.691,00 | -0,59 % | ¥1.701,00 | ¥1.701,00 | ¥1.683,00 | 19,20K |
| 2026-06-01 | ¥1.701,00 | +0,59 % | ¥1.692,00 | ¥1.720,00 | ¥1.680,00 | 33,90K |
| 2026-05-29 | ¥1.691,00 | -0,24 % | ¥1.690,00 | ¥1.711,00 | ¥1.682,00 | 26,90K |
| 2026-05-28 | ¥1.695,00 | -3,86 % | ¥1.686,00 | ¥1.711,00 | ¥1.680,00 | 63,60K |
| 2026-05-27 | ¥1.763,00 | -0,45 % | ¥1.767,00 | ¥1.775,00 | ¥1.760,00 | 40,60K |
| 2026-05-26 | ¥1.771,00 | -0,28 % | ¥1.777,00 | ¥1.781,00 | ¥1.767,00 | 14,40K |
| 2026-05-25 | ¥1.776,00 | +0,11 % | ¥1.814,00 | ¥1.814,00 | ¥1.774,00 | 30,80K |