Tobila Systems, Inc. 4441
TSE · Japan · Technologiedienstleistungen
¥1.471,00-13,00 (-0,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.471,00 | -0,88 % | ¥1.480,00 | ¥1.500,00 | ¥1.462,00 | 16,00K |
| 2026-10-01 | ¥1.484,00 | +0,13 % | ¥1.500,00 | ¥1.500,00 | ¥1.472,00 | 9,50K |
| 2026-09-30 | ¥1.482,00 | -2,18 % | ¥1.510,00 | ¥1.510,00 | ¥1.474,00 | 7,80K |
| 2026-09-29 | ¥1.515,00 | -0,98 % | ¥1.530,00 | ¥1.552,00 | ¥1.515,00 |
| 5,40K |
| 2026-09-28 | ¥1.530,00 | +0,59 % | ¥1.536,00 | ¥1.553,00 | ¥1.520,00 | 9,50K |
| 2026-09-25 | ¥1.521,00 | +0,73 % | ¥1.525,00 | ¥1.550,00 | ¥1.521,00 | 7,90K |
| 2026-09-24 | ¥1.510,00 | +0,87 % | ¥1.518,00 | ¥1.525,00 | ¥1.500,00 | 9,90K |
| 2026-09-18 | ¥1.497,00 | -0,80 % | ¥1.522,00 | ¥1.522,00 | ¥1.476,00 | 13,00K |
| 2026-09-17 | ¥1.509,00 | +1,82 % | ¥1.490,00 | ¥1.529,00 | ¥1.469,00 | 11,50K |
| 2026-09-16 | ¥1.482,00 | -2,11 % | ¥1.525,00 | ¥1.530,00 | ¥1.454,00 | 11,60K |
| 2026-09-15 | ¥1.514,00 | -2,76 % | ¥1.562,00 | ¥1.598,00 | ¥1.510,00 | 17,50K |
| 2026-09-14 | ¥1.557,00 | +3,18 % | ¥1.492,00 | ¥1.571,00 | ¥1.466,00 | 22,40K |
| 2026-09-11 | ¥1.509,00 | -3,76 % | ¥1.546,00 | ¥1.602,00 | ¥1.504,00 | 49,50K |
| 2026-09-10 | ¥1.568,00 | +10,34 % | ¥1.451,00 | ¥1.580,00 | ¥1.425,00 | 70,60K |
| 2026-09-09 | ¥1.421,00 | -1,32 % | ¥1.441,00 | ¥1.448,00 | ¥1.406,00 | 15,80K |
| 2026-09-08 | ¥1.440,00 | -3,68 % | ¥1.500,00 | ¥1.500,00 | ¥1.435,00 | 14,40K |
| 2026-09-07 | ¥1.495,00 | -1,58 % | ¥1.531,00 | ¥1.550,00 | ¥1.475,00 | 14,70K |
| 2026-09-04 | ¥1.519,00 | +2,50 % | ¥1.483,00 | ¥1.549,00 | ¥1.483,00 | 19,60K |
| 2026-09-03 | ¥1.482,00 | -0,60 % | ¥1.509,00 | ¥1.534,00 | ¥1.468,00 | 9,80K |
| 2026-09-02 | ¥1.491,00 | -1,13 % | ¥1.468,00 | ¥1.547,00 | ¥1.468,00 | 12,30K |
| 2026-09-01 | ¥1.508,00 | -1,76 % | ¥1.535,00 | ¥1.549,00 | ¥1.505,00 | 4,50K |
| 2026-08-31 | ¥1.535,00 | +4,85 % | ¥1.494,00 | ¥1.545,00 | ¥1.490,00 | 11,40K |
| 2026-08-28 | ¥1.464,00 | +0,27 % | ¥1.462,00 | ¥1.519,00 | ¥1.462,00 | 18,70K |
| 2026-08-27 | ¥1.460,00 | +2,82 % | ¥1.440,00 | ¥1.471,00 | ¥1.437,00 | 20,00K |
| 2026-08-26 | ¥1.420,00 | +0,14 % | ¥1.418,00 | ¥1.459,00 | ¥1.418,00 | 7,60K |
| 2026-08-25 | ¥1.418,00 | -1,87 % | ¥1.475,00 | ¥1.495,00 | ¥1.407,00 | 18,90K |
| 2026-08-24 | ¥1.445,00 | -0,76 % | ¥1.461,00 | ¥1.534,00 | ¥1.445,00 | 16,90K |
| 2026-08-21 | ¥1.456,00 | -3,00 % | ¥1.510,00 | ¥1.570,00 | ¥1.456,00 | 17,00K |
| 2026-08-20 | ¥1.501,00 | +3,88 % | ¥1.445,00 | ¥1.505,00 | ¥1.445,00 | 13,30K |
| 2026-08-19 | ¥1.445,00 | -1,83 % | ¥1.442,00 | ¥1.484,00 | ¥1.433,00 | 7,00K |
| 2026-08-18 | ¥1.472,00 | -0,27 % | ¥1.446,00 | ¥1.500,00 | ¥1.432,00 | 22,40K |
| 2026-08-17 | ¥1.476,00 | +1,03 % | ¥1.461,00 | ¥1.510,00 | ¥1.441,00 | 16,40K |
| 2026-08-14 | ¥1.461,00 | -1,68 % | ¥1.463,00 | ¥1.499,00 | ¥1.461,00 | 8,60K |
| 2026-08-13 | ¥1.486,00 | -4,93 % | ¥1.580,00 | ¥1.580,00 | ¥1.479,00 | 10,70K |
| 2026-08-12 | ¥1.563,00 | +2,76 % | ¥1.522,00 | ¥1.580,00 | ¥1.522,00 | 28,30K |
| 2026-08-10 | ¥1.521,00 | -0,91 % | ¥1.520,00 | ¥1.570,00 | ¥1.520,00 | 8,30K |
| 2026-08-07 | ¥1.535,00 | +0,52 % | ¥1.505,00 | ¥1.570,00 | ¥1.503,00 | 25,10K |
| 2026-08-06 | ¥1.527,00 | -1,04 % | ¥1.543,00 | ¥1.563,00 | ¥1.508,00 | 7,30K |
| 2026-08-05 | ¥1.543,00 | -3,62 % | ¥1.601,00 | ¥1.601,00 | ¥1.503,00 | 15,70K |
| 2026-08-04 | ¥1.601,00 | -2,97 % | ¥1.650,00 | ¥1.670,00 | ¥1.601,00 | 30,80K |
| 2026-08-03 | ¥1.650,00 | -1,79 % | ¥1.666,00 | ¥1.687,00 | ¥1.650,00 | 17,40K |
| 2026-07-31 | ¥1.680,00 | 0,00 % | ¥1.680,00 | ¥1.681,00 | ¥1.655,00 | 23,60K |
| 2026-07-30 | ¥1.680,00 | +1,82 % | ¥1.655,00 | ¥1.695,00 | ¥1.655,00 | 31,70K |
| 2026-07-29 | ¥1.650,00 | -0,18 % | ¥1.650,00 | ¥1.669,00 | ¥1.632,00 | 25,30K |
| 2026-07-28 | ¥1.653,00 | +0,18 % | ¥1.626,00 | ¥1.681,00 | ¥1.625,00 | 54,80K |
| 2026-07-27 | ¥1.650,00 | +0,24 % | ¥1.640,00 | ¥1.680,00 | ¥1.635,00 | 28,90K |
| 2026-07-24 | ¥1.646,00 | +1,79 % | ¥1.640,00 | ¥1.671,00 | ¥1.598,00 | 35,70K |
| 2026-07-23 | ¥1.617,00 | +2,02 % | ¥1.585,00 | ¥1.620,00 | ¥1.580,00 | 27,90K |
| 2026-07-22 | ¥1.585,00 | +0,96 % | ¥1.558,00 | ¥1.612,00 | ¥1.533,00 | 32,90K |
| 2026-07-21 | ¥1.570,00 | +4,39 % | ¥1.510,00 | ¥1.588,00 | ¥1.503,00 | 34,80K |
| 2026-07-17 | ¥1.504,00 | +0,27 % | ¥1.500,00 | ¥1.520,00 | ¥1.500,00 | 26,90K |
| 2026-07-16 | ¥1.500,00 | -1,25 % | ¥1.519,00 | ¥1.519,00 | ¥1.500,00 | 16,80K |
| 2026-07-15 | ¥1.519,00 | +1,06 % | ¥1.503,00 | ¥1.549,00 | ¥1.501,00 | 9,50K |
| 2026-07-14 | ¥1.503,00 | -2,72 % | ¥1.530,00 | ¥1.530,00 | ¥1.440,00 | 24,50K |
| 2026-07-13 | ¥1.545,00 | +7,07 % | ¥1.433,00 | ¥1.550,00 | ¥1.430,00 | 26,70K |
| 2026-07-10 | ¥1.443,00 | +1,62 % | ¥1.408,00 | ¥1.467,00 | ¥1.408,00 | 11,90K |
| 2026-07-09 | ¥1.420,00 | +0,21 % | ¥1.405,00 | ¥1.433,00 | ¥1.400,00 | 7,20K |
| 2026-07-08 | ¥1.417,00 | -2,95 % | ¥1.441,00 | ¥1.460,00 | ¥1.405,00 | 32,30K |
| 2026-07-07 | ¥1.460,00 | +2,96 % | ¥1.423,00 | ¥1.469,00 | ¥1.423,00 | 13,50K |
| 2026-07-06 | ¥1.418,00 | -0,14 % | ¥1.419,00 | ¥1.445,00 | ¥1.417,00 | 9,40K |
| 2026-07-03 | ¥1.420,00 | -1,39 % | ¥1.410,00 | ¥1.440,00 | ¥1.400,00 | 6,90K |
| 2026-07-02 | ¥1.440,00 | +2,35 % | ¥1.409,00 | ¥1.454,00 | ¥1.409,00 | 13,30K |
| 2026-07-01 | ¥1.407,00 | -2,02 % | ¥1.441,00 | ¥1.441,00 | ¥1.394,00 | 10,10K |
| 2026-06-30 | ¥1.436,00 | +3,01 % | ¥1.388,00 | ¥1.437,00 | ¥1.388,00 | 12,80K |
| 2026-06-29 | ¥1.394,00 | +4,81 % | ¥1.335,00 | ¥1.403,00 | ¥1.335,00 | 7,20K |
| 2026-06-26 | ¥1.330,00 | -3,34 % | ¥1.363,00 | ¥1.385,00 | ¥1.329,00 | 12,70K |
| 2026-06-25 | ¥1.376,00 | -2,41 % | ¥1.405,00 | ¥1.422,00 | ¥1.370,00 | 14,10K |
| 2026-06-24 | ¥1.410,00 | +0,64 % | ¥1.418,00 | ¥1.422,00 | ¥1.393,00 | 7,00K |
| 2026-06-23 | ¥1.401,00 | -0,28 % | ¥1.426,00 | ¥1.429,00 | ¥1.390,00 | 16,20K |
| 2026-06-22 | ¥1.405,00 | +4,54 % | ¥1.365,00 | ¥1.427,00 | ¥1.365,00 | 19,50K |
| 2026-06-19 | ¥1.344,00 | -0,88 % | ¥1.356,00 | ¥1.363,00 | ¥1.344,00 | 7,50K |
| 2026-06-18 | ¥1.356,00 | -2,16 % | ¥1.392,00 | ¥1.394,00 | ¥1.344,00 | 30,20K |
| 2026-06-17 | ¥1.386,00 | +1,99 % | ¥1.372,00 | ¥1.420,00 | ¥1.350,00 | 33,50K |
| 2026-06-16 | ¥1.359,00 | +0,89 % | ¥1.350,00 | ¥1.387,00 | ¥1.320,00 | 21,60K |
| 2026-06-15 | ¥1.347,00 | +6,57 % | ¥1.294,00 | ¥1.350,00 | ¥1.257,00 | 39,20K |
| 2026-06-12 | ¥1.264,00 | -0,08 % | ¥1.270,00 | ¥1.299,00 | ¥1.230,00 | 24,90K |
| 2026-06-11 | ¥1.265,00 | +2,85 % | ¥1.240,00 | ¥1.272,00 | ¥1.199,00 | 49,50K |
| 2026-06-10 | ¥1.230,00 | +6,68 % | ¥1.150,00 | ¥1.230,00 | ¥1.140,00 | 42,70K |
| 2026-06-09 | ¥1.153,00 | +2,13 % | ¥1.150,00 | ¥1.161,00 | ¥1.129,00 | 24,60K |
| 2026-06-08 | ¥1.129,00 | +1,62 % | ¥1.115,00 | ¥1.131,00 | ¥1.110,00 | 12,90K |
| 2026-06-05 | ¥1.111,00 | 0,00 % | ¥1.120,00 | ¥1.180,00 | ¥1.110,00 | 23,70K |
| 2026-06-04 | ¥1.111,00 | +2,11 % | ¥1.088,00 | ¥1.160,00 | ¥1.088,00 | 29,00K |
| 2026-06-03 | ¥1.088,00 | -3,97 % | ¥1.111,00 | ¥1.120,00 | ¥1.085,00 | 12,40K |
| 2026-06-02 | ¥1.133,00 | -1,31 % | ¥1.145,00 | ¥1.150,00 | ¥1.060,00 | 22,30K |
| 2026-06-01 | ¥1.148,00 | -3,53 % | ¥1.181,00 | ¥1.181,00 | ¥1.131,00 | 30,10K |
| 2026-05-29 | ¥1.190,00 | +0,59 % | ¥1.205,00 | ¥1.226,00 | ¥1.160,00 | 46,10K |
| 2026-05-28 | ¥1.183,00 | +0,51 % | ¥1.162,00 | ¥1.203,00 | ¥1.144,00 | 48,80K |
| 2026-05-27 | ¥1.177,00 | -1,83 % | ¥1.190,00 | ¥1.190,00 | ¥1.139,00 | 25,10K |
| 2026-05-26 | ¥1.199,00 | -3,54 % | ¥1.243,00 | ¥1.248,00 | ¥1.192,00 | 28,40K |
| 2026-05-25 | ¥1.243,00 | -1,97 % | ¥1.290,00 | ¥1.290,00 | ¥1.226,00 | 11,60K |