Towa Pharmaceutical Co., Ltd. 4553
TSE · Japan · Gesundheitstechnologie
¥3.505,00-65,00 (-1,82 %)
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 | ¥3.515,00 | -1,54 % | ¥3.520,00 | ¥3.555,00 | ¥3.485,00 | 56,70K |
| 2026-10-01 | ¥3.570,00 | -1,52 % | ¥3.620,00 | ¥3.620,00 | ¥3.530,00 | 71,30K |
| 2026-09-30 | ¥3.625,00 | +0,83 % | ¥3.565,00 | ¥3.650,00 | ¥3.530,00 | 107,40K |
| 2026-09-29 | ¥3.595,00 | -2,44 % | ¥3.655,00 | ¥3.655,00 | ¥3.550,00 | 91,70K |
| 2026-09-28 | ¥3.685,00 | -0,67 % | ¥3.760,00 | ¥3.760,00 | ¥3.660,00 | 105,40K |
| 2026-09-25 | ¥3.710,00 | +0,27 % | ¥3.740,00 | ¥3.765,00 | ¥3.710,00 | 89,50K |
| 2026-09-24 | ¥3.700,00 | -0,27 % | ¥3.720,00 | ¥3.750,00 | ¥3.685,00 | 98,10K |
| 2026-09-18 | ¥3.710,00 | -2,11 % | ¥3.790,00 | ¥3.800,00 | ¥3.680,00 | 153,80K |
| 2026-09-17 | ¥3.790,00 | +5,28 % | ¥3.635,00 | ¥3.810,00 | ¥3.635,00 | 153,20K |
| 2026-09-16 | ¥3.600,00 | -0,69 % | ¥3.635,00 | ¥3.640,00 | ¥3.580,00 | 88,40K |
| 2026-09-15 | ¥3.625,00 | +2,11 % | ¥3.570,00 | ¥3.645,00 | ¥3.570,00 | 156,90K |
| 2026-09-14 | ¥3.550,00 | +0,85 % | ¥3.470,00 | ¥3.550,00 | ¥3.440,00 | 106,40K |
| 2026-09-11 | ¥3.520,00 | -0,42 % | ¥3.500,00 | ¥3.535,00 | ¥3.440,00 | 122,40K |
| 2026-09-10 | ¥3.535,00 | +1,14 % | ¥3.480,00 | ¥3.535,00 | ¥3.440,00 | 107,20K |
| 2026-09-09 | ¥3.495,00 | +0,87 % | ¥3.480,00 | ¥3.535,00 | ¥3.465,00 | 111,60K |
| 2026-09-08 | ¥3.465,00 | -3,21 % | ¥3.550,00 | ¥3.555,00 | ¥3.465,00 | 96,50K |
| 2026-09-07 | ¥3.580,00 | 0,00 % | ¥3.575,00 | ¥3.605,00 | ¥3.540,00 | 109,00K |
| 2026-09-04 | ¥3.580,00 | -1,92 % | ¥3.600,00 | ¥3.615,00 | ¥3.550,00 | 145,30K |
| 2026-09-03 | ¥3.650,00 | +0,27 % | ¥3.660,00 | ¥3.745,00 | ¥3.630,00 | 83,20K |
| 2026-09-02 | ¥3.640,00 | -4,59 % | ¥3.780,00 | ¥3.795,00 | ¥3.640,00 | 141,60K |
| 2026-09-01 | ¥3.815,00 | -1,93 % | ¥3.890,00 | ¥3.905,00 | ¥3.800,00 | 122,80K |
| 2026-08-31 | ¥3.890,00 | -1,14 % | ¥3.915,00 | ¥3.940,00 | ¥3.870,00 | 114,70K |
| 2026-08-28 | ¥3.935,00 | +0,13 % | ¥3.930,00 | ¥3.995,00 | ¥3.920,00 | 91,60K |
| 2026-08-27 | ¥3.930,00 | -0,76 % | ¥3.940,00 | ¥3.970,00 | ¥3.880,00 | 75,80K |
| 2026-08-26 | ¥3.960,00 | +1,93 % | ¥3.910,00 | ¥3.965,00 | ¥3.885,00 | 81,50K |
| 2026-08-25 | ¥3.885,00 | +0,26 % | ¥3.880,00 | ¥3.945,00 | ¥3.860,00 | 89,50K |
| 2026-08-24 | ¥3.875,00 | -0,51 % | ¥3.895,00 | ¥3.905,00 | ¥3.850,00 | 77,90K |
| 2026-08-21 | ¥3.895,00 | +0,78 % | ¥3.895,00 | ¥3.935,00 | ¥3.850,00 | 105,10K |
| 2026-08-20 | ¥3.865,00 | +2,66 % | ¥3.835,00 | ¥3.865,00 | ¥3.795,00 | 81,80K |
| 2026-08-19 | ¥3.765,00 | -1,70 % | ¥3.880,00 | ¥3.890,00 | ¥3.735,00 | 86,30K |
| 2026-08-18 | ¥3.830,00 | +3,10 % | ¥3.715,00 | ¥3.855,00 | ¥3.710,00 | 130,90K |
| 2026-08-17 | ¥3.715,00 | -2,11 % | ¥3.790,00 | ¥3.805,00 | ¥3.695,00 | 84,40K |
| 2026-08-14 | ¥3.795,00 | +0,26 % | ¥3.760,00 | ¥3.830,00 | ¥3.755,00 | 104,20K |
| 2026-08-13 | ¥3.785,00 | +2,30 % | ¥3.810,00 | ¥3.830,00 | ¥3.745,00 | 113,50K |
| 2026-08-12 | ¥3.700,00 | -0,13 % | ¥3.725,00 | ¥3.740,00 | ¥3.670,00 | 211,00K |
| 2026-08-10 | ¥3.705,00 | -6,20 % | ¥3.880,00 | ¥3.880,00 | ¥3.705,00 | 209,10K |
| 2026-08-07 | ¥3.950,00 | +0,25 % | ¥3.925,00 | ¥3.985,00 | ¥3.635,00 | 259,30K |
| 2026-08-06 | ¥3.940,00 | +2,20 % | ¥3.820,00 | ¥3.955,00 | ¥3.805,00 | 84,40K |
| 2026-08-05 | ¥3.855,00 | -0,39 % | ¥3.910,00 | ¥3.910,00 | ¥3.815,00 | 77,60K |
| 2026-08-04 | ¥3.870,00 | -1,02 % | ¥3.870,00 | ¥3.885,00 | ¥3.830,00 | 64,80K |
| 2026-08-03 | ¥3.910,00 | -2,37 % | ¥4.000,00 | ¥4.000,00 | ¥3.855,00 | 91,30K |
| 2026-07-31 | ¥4.005,00 | -3,38 % | ¥4.100,00 | ¥4.120,00 | ¥4.005,00 | 87,50K |
| 2026-07-30 | ¥4.145,00 | -2,13 % | ¥4.200,00 | ¥4.210,00 | ¥4.110,00 | 91,60K |
| 2026-07-29 | ¥4.235,00 | +2,79 % | ¥4.170,00 | ¥4.275,00 | ¥4.070,00 | 196,20K |
| 2026-07-28 | ¥4.120,00 | -0,60 % | ¥4.170,00 | ¥4.170,00 | ¥4.075,00 | 128,30K |
| 2026-07-27 | ¥4.145,00 | +0,73 % | ¥4.120,00 | ¥4.160,00 | ¥4.090,00 | 113,80K |
| 2026-07-24 | ¥4.115,00 | 0,00 % | ¥4.110,00 | ¥4.135,00 | ¥4.085,00 | 108,60K |
| 2026-07-23 | ¥4.115,00 | -2,14 % | ¥4.205,00 | ¥4.205,00 | ¥4.085,00 | 69,30K |
| 2026-07-22 | ¥4.205,00 | -1,41 % | ¥4.265,00 | ¥4.270,00 | ¥4.185,00 | 106,90K |
| 2026-07-21 | ¥4.265,00 | +1,79 % | ¥4.230,00 | ¥4.320,00 | ¥4.195,00 | 155,00K |
| 2026-07-17 | ¥4.190,00 | -0,24 % | ¥4.200,00 | ¥4.230,00 | ¥4.100,00 | 166,40K |
| 2026-07-16 | ¥4.200,00 | +2,07 % | ¥4.160,00 | ¥4.225,00 | ¥4.115,00 | 96,50K |
| 2026-07-15 | ¥4.115,00 | -0,48 % | ¥4.150,00 | ¥4.155,00 | ¥4.090,00 | 66,40K |
| 2026-07-14 | ¥4.135,00 | +2,35 % | ¥4.015,00 | ¥4.160,00 | ¥3.970,00 | 146,70K |
| 2026-07-13 | ¥4.040,00 | +0,37 % | ¥4.025,00 | ¥4.060,00 | ¥3.970,00 | 114,50K |
| 2026-07-10 | ¥4.025,00 | +0,88 % | ¥4.035,00 | ¥4.055,00 | ¥3.985,00 | 132,80K |
| 2026-07-09 | ¥3.990,00 | -1,72 % | ¥4.060,00 | ¥4.060,00 | ¥3.970,00 | 112,90K |
| 2026-07-08 | ¥4.060,00 | -1,34 % | ¥4.165,00 | ¥4.195,00 | ¥4.045,00 | 139,10K |
| 2026-07-07 | ¥4.115,00 | -1,56 % | ¥4.165,00 | ¥4.170,00 | ¥4.015,00 | 198,00K |
| 2026-07-06 | ¥4.180,00 | +6,50 % | ¥4.045,00 | ¥4.220,00 | ¥4.040,00 | 205,50K |
| 2026-07-03 | ¥3.925,00 | +0,64 % | ¥3.920,00 | ¥3.945,00 | ¥3.900,00 | 104,60K |
| 2026-07-02 | ¥3.900,00 | +2,09 % | ¥3.890,00 | ¥3.950,00 | ¥3.870,00 | 122,80K |
| 2026-07-01 | ¥3.820,00 | +0,13 % | ¥3.795,00 | ¥3.880,00 | ¥3.760,00 | 129,50K |
| 2026-06-30 | ¥3.815,00 | +0,66 % | ¥3.800,00 | ¥3.855,00 | ¥3.740,00 | 197,10K |
| 2026-06-29 | ¥3.790,00 | +1,07 % | ¥3.810,00 | ¥3.840,00 | ¥3.710,00 | 128,10K |
| 2026-06-26 | ¥3.750,00 | -2,22 % | ¥3.865,00 | ¥3.865,00 | ¥3.690,00 | 150,10K |
| 2026-06-25 | ¥3.835,00 | -0,26 % | ¥3.840,00 | ¥3.880,00 | ¥3.780,00 | 265,60K |
| 2026-06-24 | ¥3.845,00 | +0,26 % | ¥3.890,00 | ¥3.900,00 | ¥3.835,00 | 90,30K |
| 2026-06-23 | ¥3.835,00 | +1,19 % | ¥3.830,00 | ¥3.890,00 | ¥3.810,00 | 136,80K |
| 2026-06-22 | ¥3.790,00 | +2,71 % | ¥3.690,00 | ¥3.840,00 | ¥3.680,00 | 152,90K |
| 2026-06-19 | ¥3.690,00 | +0,54 % | ¥3.665,00 | ¥3.715,00 | ¥3.610,00 | 181,50K |
| 2026-06-18 | ¥3.670,00 | -2,65 % | ¥3.800,00 | ¥3.810,00 | ¥3.670,00 | 87,10K |
| 2026-06-17 | ¥3.770,00 | -2,71 % | ¥3.850,00 | ¥3.875,00 | ¥3.765,00 | 121,00K |
| 2026-06-16 | ¥3.875,00 | -1,02 % | ¥3.915,00 | ¥3.935,00 | ¥3.875,00 | 103,10K |
| 2026-06-15 | ¥3.915,00 | +4,26 % | ¥4.005,00 | ¥4.105,00 | ¥3.900,00 | 176,30K |
| 2026-06-12 | ¥3.755,00 | -0,66 % | ¥3.800,00 | ¥3.810,00 | ¥3.715,00 | 147,20K |
| 2026-06-11 | ¥3.780,00 | +1,07 % | ¥3.760,00 | ¥3.780,00 | ¥3.680,00 | 101,70K |
| 2026-06-10 | ¥3.740,00 | +1,08 % | ¥3.725,00 | ¥3.770,00 | ¥3.710,00 | 125,50K |
| 2026-06-09 | ¥3.700,00 | 0,00 % | ¥3.700,00 | ¥3.735,00 | ¥3.660,00 | 65,40K |
| 2026-06-08 | ¥3.700,00 | +1,09 % | ¥3.650,00 | ¥3.700,00 | ¥3.600,00 | 148,50K |
| 2026-06-05 | ¥3.660,00 | -1,48 % | ¥3.770,00 | ¥3.770,00 | ¥3.645,00 | 142,60K |
| 2026-06-04 | ¥3.715,00 | -1,72 % | ¥3.790,00 | ¥3.820,00 | ¥3.715,00 | 138,80K |
| 2026-06-03 | ¥3.780,00 | +2,16 % | ¥3.770,00 | ¥3.835,00 | ¥3.685,00 | 167,30K |
| 2026-06-02 | ¥3.700,00 | -4,02 % | ¥3.785,00 | ¥3.835,00 | ¥3.700,00 | 126,80K |
| 2026-06-01 | ¥3.855,00 | -2,41 % | ¥3.880,00 | ¥3.885,00 | ¥3.740,00 | 165,40K |
| 2026-05-29 | ¥3.950,00 | +2,33 % | ¥3.860,00 | ¥3.955,00 | ¥3.815,00 | 143,30K |
| 2026-05-28 | ¥3.860,00 | -1,40 % | ¥3.930,00 | ¥3.930,00 | ¥3.800,00 | 130,30K |
| 2026-05-27 | ¥3.915,00 | +0,64 % | ¥3.850,00 | ¥3.935,00 | ¥3.840,00 | 90,80K |
| 2026-05-26 | ¥3.890,00 | -1,14 % | ¥3.885,00 | ¥3.915,00 | ¥3.850,00 | 101,30K |
| 2026-05-25 | ¥3.935,00 | +1,16 % | ¥3.950,00 | ¥3.985,00 | ¥3.910,00 | 116,30K |