TOW Co., Ltd. 4767
TSE · Japan · Verbraucherdienstleistungen
¥390,00-8,00 (-2,01 %)
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 | ¥390,00 | -2,01 % | ¥397,00 | ¥397,00 | ¥388,00 | 66,90K |
| 2026-10-01 | ¥398,00 | +0,76 % | ¥393,00 | ¥403,00 | ¥393,00 | 260,50K |
| 2026-09-30 | ¥395,00 | +0,51 % | ¥393,00 | ¥398,00 | ¥391,00 | 159,90K |
| 2026-09-29 | ¥393,00 | -0,25 % | ¥393,00 | ¥393,00 | ¥385,00 | 397,40K |
| 2026-09-28 | ¥394,00 | -0,25 % | ¥395,00 | ¥396,00 | ¥391,00 | 154,30K |
| 2026-09-25 | ¥395,00 | +1,54 % | ¥391,00 | ¥395,00 | ¥389,00 | 162,90K |
| 2026-09-24 | ¥389,00 | -1,02 % | ¥391,00 | ¥393,00 | ¥388,00 | 172,60K |
| 2026-09-18 | ¥393,00 | +0,26 % | ¥393,00 | ¥395,00 | ¥390,00 | 118,90K |
| 2026-09-17 | ¥392,00 | +0,77 % | ¥391,00 | ¥395,00 | ¥388,00 | 105,50K |
| 2026-09-16 | ¥389,00 | +0,26 % | ¥390,00 | ¥391,00 | ¥387,00 | 72,30K |
| 2026-09-15 | ¥388,00 | +2,11 % | ¥379,00 | ¥389,00 | ¥379,00 | 141,20K |
| 2026-09-14 | ¥380,00 | +0,53 % | ¥380,00 | ¥382,00 | ¥377,00 | 62,60K |
| 2026-09-11 | ¥378,00 | -0,53 % | ¥375,00 | ¥380,00 | ¥373,00 | 94,20K |
| 2026-09-10 | ¥380,00 | 0,00 % | ¥377,00 | ¥381,00 | ¥376,00 | 52,50K |
| 2026-09-09 | ¥380,00 | -1,55 % | ¥384,00 | ¥387,00 | ¥379,00 | 114,30K |
| 2026-09-08 | ¥386,00 | -0,26 % | ¥387,00 | ¥387,00 | ¥383,00 | 68,30K |
| 2026-09-07 | ¥387,00 | -0,77 % | ¥389,00 | ¥389,00 | ¥383,00 | 135,80K |
| 2026-09-04 | ¥390,00 | +1,04 % | ¥383,00 | ¥392,00 | ¥381,00 | 159,50K |
| 2026-09-03 | ¥386,00 | -1,78 % | ¥390,00 | ¥394,00 | ¥384,00 | 107,30K |
| 2026-09-02 | ¥393,00 | -0,76 % | ¥393,00 | ¥394,00 | ¥389,00 | 177,20K |
| 2026-09-01 | ¥396,00 | +0,25 % | ¥395,00 | ¥397,00 | ¥392,00 | 106,50K |
| 2026-08-31 | ¥395,00 | 0,00 % | ¥393,00 | ¥397,00 | ¥392,00 | 110,40K |
| 2026-08-28 | ¥395,00 | +0,51 % | ¥391,00 | ¥395,00 | ¥390,00 | 118,70K |
| 2026-08-27 | ¥393,00 | +0,51 % | ¥391,00 | ¥395,00 | ¥390,00 | 114,50K |
| 2026-08-26 | ¥391,00 | -0,76 % | ¥395,00 | ¥396,00 | ¥389,00 | 140,20K |
| 2026-08-25 | ¥394,00 | -0,51 % | ¥397,00 | ¥397,00 | ¥393,00 | 105,90K |
| 2026-08-24 | ¥396,00 | -1,25 % | ¥400,00 | ¥402,00 | ¥394,00 | 140,50K |
| 2026-08-21 | ¥401,00 | +3,89 % | ¥389,00 | ¥409,00 | ¥387,00 | 450,70K |
| 2026-08-20 | ¥386,00 | +1,58 % | ¥383,00 | ¥386,00 | ¥380,00 | 166,30K |
| 2026-08-19 | ¥380,00 | -1,55 % | ¥384,00 | ¥386,00 | ¥378,00 | 122,00K |
| 2026-08-18 | ¥386,00 | -0,26 % | ¥387,00 | ¥389,00 | ¥384,00 | 180,10K |
| 2026-08-17 | ¥387,00 | 0,00 % | ¥387,00 | ¥387,00 | ¥383,00 | 144,00K |
| 2026-08-14 | ¥387,00 | +4,31 % | ¥371,00 | ¥390,00 | ¥371,00 | 456,50K |
| 2026-08-13 | ¥371,00 | -0,27 % | ¥368,00 | ¥376,00 | ¥365,00 | 239,20K |
| 2026-08-12 | ¥372,00 | +0,27 % | ¥372,00 | ¥373,00 | ¥365,00 | 124,10K |
| 2026-08-10 | ¥371,00 | +0,27 % | ¥365,00 | ¥376,00 | ¥363,00 | 381,50K |
| 2026-08-07 | ¥370,00 | +9,14 % | ¥345,00 | ¥370,00 | ¥343,00 | 958,90K |
| 2026-08-06 | ¥339,00 | +1,19 % | ¥333,00 | ¥342,00 | ¥333,00 | 222,50K |
| 2026-08-05 | ¥335,00 | +1,21 % | ¥335,00 | ¥338,00 | ¥333,00 | 271,20K |
| 2026-08-04 | ¥331,00 | -1,49 % | ¥336,00 | ¥337,00 | ¥331,00 | 78,50K |
| 2026-08-03 | ¥336,00 | 0,00 % | ¥337,00 | ¥337,00 | ¥334,00 | 104,40K |
| 2026-07-31 | ¥336,00 | -1,18 % | ¥340,00 | ¥341,00 | ¥336,00 | 82,40K |
| 2026-07-30 | ¥340,00 | -0,87 % | ¥340,00 | ¥344,00 | ¥340,00 | 123,90K |
| 2026-07-29 | ¥343,00 | +1,18 % | ¥341,00 | ¥343,00 | ¥339,00 | 128,90K |
| 2026-07-28 | ¥339,00 | -0,29 % | ¥338,00 | ¥340,00 | ¥338,00 | 151,30K |
| 2026-07-27 | ¥340,00 | +1,49 % | ¥336,00 | ¥340,00 | ¥335,00 | 91,80K |
| 2026-07-24 | ¥335,00 | -0,30 % | ¥335,00 | ¥336,00 | ¥333,00 | 101,40K |
| 2026-07-23 | ¥336,00 | +0,30 % | ¥336,00 | ¥336,00 | ¥334,00 | 46,30K |
| 2026-07-22 | ¥335,00 | +0,30 % | ¥336,00 | ¥337,00 | ¥331,00 | 110,50K |
| 2026-07-21 | ¥334,00 | +0,60 % | ¥335,00 | ¥336,00 | ¥333,00 | 89,60K |
| 2026-07-17 | ¥332,00 | -0,30 % | ¥335,00 | ¥336,00 | ¥331,00 | 152,80K |
| 2026-07-16 | ¥333,00 | -0,30 % | ¥334,00 | ¥336,00 | ¥333,00 | 65,40K |
| 2026-07-15 | ¥334,00 | -0,30 % | ¥336,00 | ¥336,00 | ¥333,00 | 56,10K |
| 2026-07-14 | ¥335,00 | +0,60 % | ¥335,00 | ¥337,00 | ¥333,00 | 97,40K |
| 2026-07-13 | ¥333,00 | -0,60 % | ¥335,00 | ¥338,00 | ¥333,00 | 111,80K |
| 2026-07-10 | ¥335,00 | +0,90 % | ¥334,00 | ¥336,00 | ¥332,00 | 128,70K |
| 2026-07-09 | ¥332,00 | +0,30 % | ¥332,00 | ¥333,00 | ¥330,00 | 106,80K |
| 2026-07-08 | ¥331,00 | +0,30 % | ¥332,00 | ¥333,00 | ¥329,00 | 114,20K |
| 2026-07-07 | ¥330,00 | +0,92 % | ¥331,00 | ¥332,00 | ¥328,00 | 107,00K |
| 2026-07-06 | ¥327,00 | +0,62 % | ¥329,00 | ¥331,00 | ¥326,00 | 182,90K |
| 2026-07-03 | ¥325,00 | -0,61 % | ¥330,00 | ¥331,00 | ¥325,00 | 215,10K |
| 2026-07-02 | ¥327,00 | +1,87 % | ¥325,00 | ¥330,00 | ¥324,00 | 132,30K |
| 2026-07-01 | ¥321,00 | +0,63 % | ¥321,00 | ¥323,00 | ¥319,00 | 111,80K |
| 2026-06-30 | ¥319,00 | -0,31 % | ¥324,00 | ¥324,00 | ¥317,00 | 99,80K |
| 2026-06-29 | ¥320,00 | -1,54 % | ¥317,00 | ¥325,00 | ¥316,00 | 477,00K |
| 2026-06-26 | ¥325,00 | -0,61 % | ¥328,00 | ¥328,00 | ¥324,00 | 914,00K |
| 2026-06-25 | ¥327,00 | 0,00 % | ¥330,00 | ¥331,00 | ¥326,00 | 341,00K |
| 2026-06-24 | ¥327,00 | +0,31 % | ¥326,00 | ¥337,00 | ¥325,00 | 459,50K |
| 2026-06-23 | ¥326,00 | -2,98 % | ¥336,00 | ¥336,00 | ¥325,00 | 402,30K |
| 2026-06-22 | ¥336,00 | 0,00 % | ¥336,00 | ¥340,00 | ¥331,00 | 237,70K |
| 2026-06-19 | ¥336,00 | -1,75 % | ¥344,00 | ¥344,00 | ¥333,00 | 363,90K |
| 2026-06-18 | ¥342,00 | -0,87 % | ¥346,00 | ¥347,00 | ¥342,00 | 142,90K |
| 2026-06-17 | ¥345,00 | +1,47 % | ¥342,00 | ¥347,00 | ¥340,00 | 121,20K |
| 2026-06-16 | ¥340,00 | -2,02 % | ¥347,00 | ¥347,00 | ¥339,00 | 272,10K |
| 2026-06-15 | ¥347,00 | +0,58 % | ¥349,00 | ¥349,00 | ¥344,00 | 217,40K |
| 2026-06-12 | ¥345,00 | -1,71 % | ¥351,00 | ¥354,00 | ¥344,00 | 452,10K |
| 2026-06-11 | ¥351,00 | -0,85 % | ¥354,00 | ¥354,00 | ¥350,00 | 123,50K |
| 2026-06-10 | ¥354,00 | +0,85 % | ¥354,00 | ¥356,00 | ¥352,00 | 96,40K |
| 2026-06-09 | ¥351,00 | 0,00 % | ¥354,00 | ¥356,00 | ¥351,00 | 83,20K |
| 2026-06-08 | ¥351,00 | -0,85 % | ¥352,00 | ¥356,00 | ¥351,00 | 98,10K |
| 2026-06-05 | ¥354,00 | +1,72 % | ¥352,00 | ¥357,00 | ¥349,00 | 76,40K |
| 2026-06-04 | ¥348,00 | -0,29 % | ¥349,00 | ¥350,00 | ¥345,00 | 73,70K |
| 2026-06-03 | ¥349,00 | +0,58 % | ¥348,00 | ¥351,00 | ¥344,00 | 82,90K |
| 2026-06-02 | ¥347,00 | -0,86 % | ¥349,00 | ¥351,00 | ¥346,00 | 148,70K |
| 2026-06-01 | ¥350,00 | -1,96 % | ¥356,00 | ¥357,00 | ¥350,00 | 255,90K |
| 2026-05-29 | ¥357,00 | 0,00 % | ¥359,00 | ¥362,00 | ¥357,00 | 133,40K |
| 2026-05-28 | ¥357,00 | +0,28 % | ¥356,00 | ¥360,00 | ¥355,00 | 126,20K |
| 2026-05-27 | ¥356,00 | +0,85 % | ¥354,00 | ¥357,00 | ¥353,00 | 81,70K |
| 2026-05-26 | ¥353,00 | -0,28 % | ¥354,00 | ¥356,00 | ¥352,00 | 67,10K |
| 2026-05-25 | ¥354,00 | -0,56 % | ¥360,00 | ¥360,00 | ¥353,00 | 123,80K |