Toumei Co. Ltd. 4439
TSE · Japan · Technologiedienstleistungen
¥835,00+9,00 (+1,09 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥826,00 | -0,48 % | ¥830,00 | ¥838,00 | ¥826,00 | 2,60K |
| 2026-09-30 | ¥830,00 | -1,78 % | ¥837,00 | ¥843,00 | ¥830,00 | 6,40K |
| 2026-09-29 | ¥845,00 | +0,96 % | ¥867,00 | ¥867,00 | ¥845,00 | 21,90K |
| 2026-09-28 | ¥837,00 | +0,97 % | ¥844,00 | ¥845,00 | ¥830,00 | 10,10K |
| 2026-09-25 | ¥829,00 | +2,47 % | ¥809,00 | ¥830,00 | ¥809,00 | 13,30K |
| 2026-09-24 | ¥809,00 | +0,50 % | ¥805,00 | ¥809,00 | ¥801,00 | 9,70K |
| 2026-09-18 | ¥805,00 | +0,88 % | ¥792,00 | ¥805,00 | ¥792,00 | 1,90K |
| 2026-09-17 | ¥798,00 | +0,13 % | ¥802,00 | ¥802,00 | ¥798,00 | 5,10K |
| 2026-09-16 | ¥797,00 | -0,50 % | ¥802,00 | ¥805,00 | ¥792,00 | 3,60K |
| 2026-09-15 | ¥801,00 | +3,22 % | ¥779,00 | ¥801,00 | ¥775,00 | 4,10K |
| 2026-09-14 | ¥776,00 | -0,13 % | ¥773,00 | ¥776,00 | ¥767,00 | 1,50K |
| 2026-09-11 | ¥777,00 | -0,89 % | ¥785,00 | ¥786,00 | ¥777,00 | 5,90K |
| 2026-09-10 | ¥784,00 | -0,88 % | ¥784,00 | ¥787,00 | ¥784,00 | 2,00K |
| 2026-09-09 | ¥791,00 | -0,63 % | ¥792,00 | ¥798,00 | ¥791,00 | 1,50K |
| 2026-09-08 | ¥796,00 | +0,51 % | ¥792,00 | ¥799,00 | ¥792,00 | 1,60K |
| 2026-09-07 | ¥792,00 | -1,00 % | ¥793,00 | ¥799,00 | ¥792,00 | 3,40K |
| 2026-09-04 | ¥800,00 | +0,50 % | ¥796,00 | ¥805,00 | ¥790,00 | 2,70K |
| 2026-09-03 | ¥796,00 | -0,62 % | ¥800,00 | ¥800,00 | ¥795,00 | 2,50K |
| 2026-09-02 | ¥801,00 | +0,13 % | ¥798,00 | ¥820,00 | ¥794,00 | 7,60K |
| 2026-09-01 | ¥800,00 | +2,17 % | ¥783,00 | ¥803,00 | ¥783,00 | 7,60K |
| 2026-08-31 | ¥783,00 | +2,62 % | ¥768,00 | ¥783,00 | ¥768,00 | 16,10K |
| 2026-08-28 | ¥763,00 | +0,13 % | ¥762,00 | ¥770,00 | ¥761,00 | 6,00K |
| 2026-08-27 | ¥762,00 | -0,13 % | ¥763,00 | ¥769,00 | ¥762,00 | 20,20K |
| 2026-08-26 | ¥763,00 | -0,78 % | ¥768,00 | ¥770,00 | ¥763,00 | 15,60K |
| 2026-08-25 | ¥769,00 | -0,13 % | ¥770,00 | ¥782,00 | ¥761,00 | 28,90K |
| 2026-08-24 | ¥770,00 | -0,26 % | ¥773,00 | ¥773,00 | ¥766,00 | 4,00K |
| 2026-08-21 | ¥772,00 | 0,00 % | ¥768,00 | ¥779,00 | ¥768,00 | 2,90K |
| 2026-08-20 | ¥772,00 | +1,05 % | ¥764,00 | ¥778,00 | ¥761,00 | 6,60K |
| 2026-08-19 | ¥764,00 | -0,52 % | ¥774,00 | ¥780,00 | ¥761,00 | 6,90K |
| 2026-08-18 | ¥768,00 | -0,65 % | ¥775,00 | ¥779,00 | ¥768,00 | 6,20K |
| 2026-08-17 | ¥773,00 | +0,26 % | ¥771,00 | ¥773,00 | ¥769,00 | 16,40K |
| 2026-08-14 | ¥771,00 | +0,26 % | ¥773,00 | ¥775,00 | ¥766,00 | 5,90K |
| 2026-08-13 | ¥769,00 | +0,79 % | ¥763,00 | ¥770,00 | ¥763,00 | 4,60K |
| 2026-08-12 | ¥763,00 | +0,26 % | ¥761,00 | ¥776,00 | ¥761,00 | 8,80K |
| 2026-08-10 | ¥761,00 | -0,78 % | ¥767,00 | ¥775,00 | ¥760,00 | 11,10K |
| 2026-08-07 | ¥767,00 | +0,39 % | ¥767,00 | ¥782,00 | ¥765,00 | 6,20K |
| 2026-08-06 | ¥764,00 | +0,66 % | ¥757,00 | ¥764,00 | ¥755,00 | 2,90K |
| 2026-08-05 | ¥759,00 | -0,65 % | ¥764,00 | ¥777,00 | ¥755,00 | 3,30K |
| 2026-08-04 | ¥764,00 | +1,46 % | ¥753,00 | ¥764,00 | ¥753,00 | 4,20K |
| 2026-08-03 | ¥753,00 | -0,79 % | ¥763,00 | ¥775,00 | ¥753,00 | 8,10K |
| 2026-07-31 | ¥759,00 | -1,68 % | ¥775,00 | ¥775,00 | ¥759,00 | 9,00K |
| 2026-07-30 | ¥772,00 | -1,66 % | ¥785,00 | ¥785,00 | ¥757,00 | 10,30K |
| 2026-07-29 | ¥785,00 | -4,38 % | ¥821,00 | ¥821,00 | ¥785,00 | 10,60K |
| 2026-07-28 | ¥821,00 | -1,20 % | ¥861,00 | ¥880,00 | ¥821,00 | 29,50K |
| 2026-07-27 | ¥831,00 | +1,71 % | ¥817,00 | ¥833,00 | ¥817,00 | 8,80K |
| 2026-07-24 | ¥817,00 | +3,29 % | ¥792,00 | ¥817,00 | ¥792,00 | 8,20K |
| 2026-07-23 | ¥791,00 | +1,02 % | ¥788,00 | ¥803,00 | ¥788,00 | 6,10K |
| 2026-07-22 | ¥783,00 | -4,98 % | ¥825,00 | ¥825,00 | ¥781,00 | 13,30K |
| 2026-07-21 | ¥824,00 | +0,37 % | ¥812,00 | ¥835,00 | ¥812,00 | 6,60K |
| 2026-07-17 | ¥821,00 | -4,09 % | ¥855,00 | ¥856,00 | ¥815,00 | 7,40K |
| 2026-07-16 | ¥856,00 | -4,68 % | ¥897,00 | ¥897,00 | ¥856,00 | 38,40K |
| 2026-07-15 | ¥898,00 | +17,69 % | ¥772,00 | ¥913,00 | ¥763,00 | 230,10K |
| 2026-07-14 | ¥763,00 | -0,91 % | ¥777,00 | ¥777,00 | ¥761,00 | 1,90K |
| 2026-07-13 | ¥770,00 | +0,39 % | ¥769,00 | ¥778,00 | ¥761,00 | 3,50K |
| 2026-07-10 | ¥767,00 | -0,65 % | ¥779,00 | ¥779,00 | ¥759,00 | 3,70K |
| 2026-07-09 | ¥772,00 | -0,13 % | ¥778,00 | ¥778,00 | ¥765,00 | 8,90K |
| 2026-07-08 | ¥773,00 | -1,40 % | ¥785,00 | ¥785,00 | ¥766,00 | 9,00K |
| 2026-07-07 | ¥784,00 | +1,69 % | ¥771,00 | ¥787,00 | ¥766,00 | 6,50K |
| 2026-07-06 | ¥771,00 | +2,53 % | ¥755,00 | ¥771,00 | ¥750,00 | 9,60K |
| 2026-07-03 | ¥752,00 | +0,27 % | ¥750,00 | ¥759,00 | ¥742,00 | 5,30K |
| 2026-07-02 | ¥750,00 | +0,81 % | ¥735,00 | ¥750,00 | ¥730,00 | 2,30K |
| 2026-07-01 | ¥744,00 | +1,92 % | ¥715,00 | ¥744,00 | ¥715,00 | 10,80K |
| 2026-06-30 | ¥730,00 | +0,14 % | ¥730,00 | ¥730,00 | ¥711,00 | 3,40K |
| 2026-06-29 | ¥729,00 | +1,67 % | ¥717,00 | ¥729,00 | ¥715,00 | 5,10K |
| 2026-06-26 | ¥717,00 | -0,42 % | ¥721,00 | ¥726,00 | ¥717,00 | 5,00K |
| 2026-06-25 | ¥720,00 | -2,04 % | ¥735,00 | ¥737,00 | ¥720,00 | 17,30K |
| 2026-06-24 | ¥735,00 | +0,96 % | ¥728,00 | ¥740,00 | ¥721,00 | 2,50K |
| 2026-06-23 | ¥728,00 | -2,02 % | ¥739,00 | ¥748,00 | ¥720,00 | 19,60K |
| 2026-06-22 | ¥743,00 | -0,93 % | ¥743,00 | ¥752,00 | ¥730,00 | 9,90K |
| 2026-06-19 | ¥750,00 | -1,70 % | ¥763,00 | ¥763,00 | ¥741,00 | 2,50K |
| 2026-06-18 | ¥763,00 | +2,01 % | ¥762,00 | ¥768,00 | ¥748,00 | 5,10K |
| 2026-06-17 | ¥748,00 | +2,05 % | ¥746,00 | ¥760,00 | ¥730,00 | 5,30K |
| 2026-06-16 | ¥733,00 | -3,43 % | ¥769,00 | ¥769,00 | ¥733,00 | 3,00K |
| 2026-06-15 | ¥759,00 | +3,69 % | ¥745,00 | ¥768,00 | ¥730,00 | 6,00K |
| 2026-06-12 | ¥732,00 | -0,95 % | ¥724,00 | ¥740,00 | ¥717,00 | 4,90K |
| 2026-06-11 | ¥739,00 | -0,27 % | ¥741,00 | ¥760,00 | ¥739,00 | 6,20K |
| 2026-06-10 | ¥741,00 | -1,33 % | ¥751,00 | ¥758,00 | ¥741,00 | 3,60K |
| 2026-06-09 | ¥751,00 | -1,05 % | ¥759,00 | ¥761,00 | ¥743,00 | 9,20K |
| 2026-06-08 | ¥759,00 | +2,43 % | ¥741,00 | ¥759,00 | ¥741,00 | 2,20K |
| 2026-06-05 | ¥741,00 | +1,23 % | ¥732,00 | ¥766,00 | ¥732,00 | 20,40K |
| 2026-06-04 | ¥732,00 | -2,66 % | ¥752,00 | ¥780,00 | ¥731,00 | 26,40K |
| 2026-06-03 | ¥752,00 | -1,70 % | ¥765,00 | ¥782,00 | ¥752,00 | 6,50K |
| 2026-06-02 | ¥765,00 | -1,16 % | ¥774,00 | ¥774,00 | ¥749,00 | 9,10K |
| 2026-06-01 | ¥774,00 | +1,98 % | ¥759,00 | ¥784,00 | ¥751,00 | 14,80K |
| 2026-05-29 | ¥759,00 | -0,13 % | ¥752,00 | ¥763,00 | ¥751,00 | 10,70K |
| 2026-05-28 | ¥760,00 | -7,54 % | ¥822,00 | ¥822,00 | ¥760,00 | 40,20K |
| 2026-05-27 | ¥822,00 | +7,03 % | ¥782,00 | ¥844,00 | ¥768,00 | 60,30K |
| 2026-05-26 | ¥768,00 | +0,79 % | ¥762,00 | ¥771,00 | ¥762,00 | 4,70K |
| 2026-05-25 | ¥762,00 | 0,00 % | ¥774,00 | ¥774,00 | ¥762,00 | 11,00K |
| 2026-05-22 | ¥762,00 | +0,13 % | ¥761,00 | ¥767,00 | ¥755,00 | 11,30K |