Toei Animation Co., Ltd. 4816
TSE · Japan · Verbraucherdienstleistungen
¥2.906,00-60,00 (-2,02 %)
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 | ¥2.906,00 | -2,02 % | ¥2.977,00 | ¥2.982,00 | ¥2.869,00 | 537,70K |
| 2026-10-01 | ¥2.966,00 | +0,07 % | ¥2.951,00 | ¥2.982,00 | ¥2.933,00 | 447,70K |
| 2026-09-30 | ¥2.964,00 | -0,50 % | ¥2.962,00 | ¥2.998,00 | ¥2.912,00 | 459,30K |
| 2026-09-29 | ¥2.979,00 | -0,40 % | ¥2.980,00 | ¥2.997,00 | ¥2.957,00 | 361,80K |
| 2026-09-28 | ¥2.991,00 | +0,44 % | ¥2.981,00 | ¥3.005,00 | ¥2.964,00 | 488,60K |
| 2026-09-25 | ¥2.978,00 | -0,73 % | ¥2.987,00 | ¥3.005,00 | ¥2.955,00 | 529,60K |
| 2026-09-24 | ¥3.000,00 | +0,20 % | ¥2.994,00 | ¥3.055,00 | ¥2.987,00 | 312,00K |
| 2026-09-18 | ¥2.994,00 | -3,57 % | ¥3.100,00 | ¥3.110,00 | ¥2.994,00 | 678,80K |
| 2026-09-17 | ¥3.105,00 | +0,16 % | ¥3.100,00 | ¥3.150,00 | ¥3.085,00 | 225,60K |
| 2026-09-16 | ¥3.100,00 | -1,12 % | ¥3.135,00 | ¥3.145,00 | ¥3.085,00 | 281,00K |
| 2026-09-15 | ¥3.135,00 | +0,97 % | ¥3.140,00 | ¥3.160,00 | ¥3.085,00 | 369,70K |
| 2026-09-14 | ¥3.105,00 | +1,97 % | ¥3.090,00 | ¥3.140,00 | ¥3.065,00 | 376,80K |
| 2026-09-11 | ¥3.045,00 | +2,39 % | ¥2.974,00 | ¥3.070,00 | ¥2.953,00 | 406,00K |
| 2026-09-10 | ¥2.974,00 | -0,03 % | ¥2.955,00 | ¥2.984,00 | ¥2.937,00 | 450,50K |
| 2026-09-09 | ¥2.975,00 | -1,00 % | ¥3.020,00 | ¥3.030,00 | ¥2.959,00 | 420,10K |
| 2026-09-08 | ¥3.005,00 | +1,01 % | ¥2.982,00 | ¥3.030,00 | ¥2.968,00 | 242,20K |
| 2026-09-07 | ¥2.975,00 | -4,49 % | ¥3.075,00 | ¥3.110,00 | ¥2.975,00 | 597,80K |
| 2026-09-04 | ¥3.115,00 | +1,80 % | ¥3.085,00 | ¥3.170,00 | ¥3.050,00 | 426,80K |
| 2026-09-03 | ¥3.060,00 | +1,49 % | ¥3.015,00 | ¥3.085,00 | ¥2.994,00 | 255,20K |
| 2026-09-02 | ¥3.015,00 | -0,82 % | ¥3.040,00 | ¥3.060,00 | ¥3.000,00 | 335,50K |
| 2026-09-01 | ¥3.040,00 | -0,33 % | ¥3.055,00 | ¥3.080,00 | ¥3.025,00 | 198,00K |
| 2026-08-31 | ¥3.050,00 | -0,33 % | ¥3.065,00 | ¥3.085,00 | ¥3.020,00 | 320,50K |
| 2026-08-28 | ¥3.060,00 | +3,17 % | ¥3.020,00 | ¥3.065,00 | ¥2.978,00 | 269,10K |
| 2026-08-27 | ¥2.966,00 | -2,75 % | ¥2.990,00 | ¥3.040,00 | ¥2.946,00 | 404,00K |
| 2026-08-26 | ¥3.050,00 | +1,16 % | ¥3.015,00 | ¥3.075,00 | ¥3.010,00 | 431,60K |
| 2026-08-25 | ¥3.015,00 | +0,90 % | ¥3.020,00 | ¥3.085,00 | ¥2.988,00 | 613,90K |
| 2026-08-24 | ¥2.988,00 | +5,40 % | ¥3.035,00 | ¥3.075,00 | ¥2.952,00 | 773,30K |
| 2026-08-21 | ¥2.835,00 | -1,08 % | ¥2.863,00 | ¥2.889,00 | ¥2.818,00 | 255,50K |
| 2026-08-20 | ¥2.866,00 | +0,63 % | ¥2.812,00 | ¥2.905,00 | ¥2.806,00 | 282,30K |
| 2026-08-19 | ¥2.848,00 | +0,64 % | ¥2.903,00 | ¥2.938,00 | ¥2.841,00 | 456,30K |
| 2026-08-18 | ¥2.830,00 | +0,60 % | ¥2.823,00 | ¥2.859,00 | ¥2.784,00 | 351,80K |
| 2026-08-17 | ¥2.813,00 | -0,53 % | ¥2.847,00 | ¥2.867,00 | ¥2.800,00 | 366,50K |
| 2026-08-14 | ¥2.828,00 | +0,21 % | ¥2.795,00 | ¥2.846,00 | ¥2.785,00 | 368,20K |
| 2026-08-13 | ¥2.822,00 | -1,40 % | ¥2.846,00 | ¥2.870,00 | ¥2.783,00 | 474,60K |
| 2026-08-12 | ¥2.862,00 | -4,12 % | ¥3.015,00 | ¥3.045,00 | ¥2.841,00 | 499,30K |
| 2026-08-10 | ¥2.985,00 | +3,36 % | ¥2.845,00 | ¥3.025,00 | ¥2.845,00 | 667,60K |
| 2026-08-07 | ¥2.888,00 | +3,48 % | ¥2.791,00 | ¥2.897,00 | ¥2.762,00 | 535,10K |
| 2026-08-06 | ¥2.791,00 | +2,80 % | ¥2.765,00 | ¥2.834,00 | ¥2.740,00 | 340,70K |
| 2026-08-05 | ¥2.715,00 | -2,97 % | ¥2.772,00 | ¥2.812,00 | ¥2.681,00 | 715,10K |
| 2026-08-04 | ¥2.798,00 | -4,34 % | ¥3.025,00 | ¥3.050,00 | ¥2.780,00 | 900,50K |
| 2026-08-03 | ¥2.925,00 | -0,44 % | ¥3.110,00 | ¥3.125,00 | ¥2.900,00 | 788,30K |
| 2026-07-31 | ¥2.938,00 | -2,03 % | ¥3.050,00 | ¥3.070,00 | ¥2.938,00 | 647,30K |
| 2026-07-30 | ¥2.999,00 | +0,17 % | ¥3.045,00 | ¥3.060,00 | ¥2.932,00 | 641,70K |
| 2026-07-29 | ¥2.994,00 | +3,17 % | ¥2.922,00 | ¥3.050,00 | ¥2.873,00 | 568,00K |
| 2026-07-28 | ¥2.902,00 | +1,11 % | ¥2.920,00 | ¥2.938,00 | ¥2.867,00 | 373,40K |
| 2026-07-27 | ¥2.870,00 | +5,98 % | ¥2.744,00 | ¥2.879,00 | ¥2.744,00 | 434,60K |
| 2026-07-24 | ¥2.708,00 | +2,97 % | ¥2.700,00 | ¥2.723,00 | ¥2.628,00 | 347,50K |
| 2026-07-23 | ¥2.630,00 | -1,42 % | ¥2.663,00 | ¥2.670,00 | ¥2.613,00 | 205,60K |
| 2026-07-22 | ¥2.668,00 | -3,16 % | ¥2.697,00 | ¥2.709,00 | ¥2.611,00 | 431,70K |
| 2026-07-21 | ¥2.755,00 | -1,64 % | ¥2.777,00 | ¥2.821,00 | ¥2.748,00 | 266,20K |
| 2026-07-17 | ¥2.801,00 | +0,86 % | ¥2.799,00 | ¥2.857,00 | ¥2.791,00 | 390,80K |
| 2026-07-16 | ¥2.777,00 | +3,66 % | ¥2.697,00 | ¥2.793,00 | ¥2.663,00 | 355,70K |
| 2026-07-15 | ¥2.679,00 | -1,07 % | ¥2.730,00 | ¥2.748,00 | ¥2.650,00 | 302,50K |
| 2026-07-14 | ¥2.708,00 | +0,52 % | ¥2.713,00 | ¥2.774,00 | ¥2.702,00 | 373,00K |
| 2026-07-13 | ¥2.694,00 | -0,19 % | ¥2.697,00 | ¥2.727,00 | ¥2.692,00 | 246,90K |
| 2026-07-10 | ¥2.699,00 | +0,86 % | ¥2.691,00 | ¥2.745,00 | ¥2.674,00 | 381,20K |
| 2026-07-09 | ¥2.676,00 | +1,10 % | ¥2.661,00 | ¥2.698,00 | ¥2.641,00 | 407,40K |
| 2026-07-08 | ¥2.647,00 | -0,64 % | ¥2.700,00 | ¥2.731,00 | ¥2.634,00 | 423,30K |
| 2026-07-07 | ¥2.664,00 | +4,23 % | ¥2.565,00 | ¥2.678,00 | ¥2.546,00 | 522,90K |
| 2026-07-06 | ¥2.556,00 | +1,79 % | ¥2.528,00 | ¥2.558,00 | ¥2.493,00 | 269,20K |
| 2026-07-03 | ¥2.511,00 | -1,30 % | ¥2.580,00 | ¥2.600,00 | ¥2.508,00 | 237,70K |
| 2026-07-02 | ¥2.544,00 | +5,34 % | ¥2.456,00 | ¥2.562,00 | ¥2.444,00 | 354,90K |
| 2026-07-01 | ¥2.415,00 | -0,78 % | ¥2.413,00 | ¥2.438,00 | ¥2.412,00 | 229,70K |
| 2026-06-30 | ¥2.434,00 | +0,12 % | ¥2.490,00 | ¥2.497,00 | ¥2.425,00 | 325,70K |
| 2026-06-29 | ¥2.431,00 | +5,28 % | ¥2.330,00 | ¥2.442,00 | ¥2.323,00 | 356,70K |
| 2026-06-26 | ¥2.309,00 | +0,65 % | ¥2.297,00 | ¥2.324,00 | ¥2.277,00 | 271,80K |
| 2026-06-25 | ¥2.294,00 | -1,12 % | ¥2.345,00 | ¥2.345,00 | ¥2.292,00 | 335,70K |
| 2026-06-24 | ¥2.320,00 | -0,60 % | ¥2.367,00 | ¥2.367,00 | ¥2.313,00 | 190,60K |
| 2026-06-23 | ¥2.334,00 | -0,13 % | ¥2.323,00 | ¥2.378,00 | ¥2.287,00 | 268,10K |
| 2026-06-22 | ¥2.337,00 | +0,86 % | ¥2.330,00 | ¥2.385,00 | ¥2.310,00 | 295,80K |
| 2026-06-19 | ¥2.317,00 | -0,86 % | ¥2.360,00 | ¥2.363,00 | ¥2.311,00 | 232,30K |
| 2026-06-18 | ¥2.337,00 | 0,00 % | ¥2.380,00 | ¥2.395,00 | ¥2.321,00 | 379,20K |
| 2026-06-17 | ¥2.337,00 | -1,48 % | ¥2.372,00 | ¥2.400,00 | ¥2.337,00 | 292,50K |
| 2026-06-16 | ¥2.372,00 | -1,45 % | ¥2.406,00 | ¥2.429,00 | ¥2.330,00 | 273,80K |
| 2026-06-15 | ¥2.407,00 | +0,04 % | ¥2.400,00 | ¥2.438,00 | ¥2.393,00 | 198,20K |
| 2026-06-12 | ¥2.406,00 | -0,25 % | ¥2.430,00 | ¥2.432,00 | ¥2.371,00 | 190,50K |
| 2026-06-11 | ¥2.412,00 | +0,46 % | ¥2.401,00 | ¥2.429,00 | ¥2.392,00 | 181,10K |
| 2026-06-10 | ¥2.401,00 | +1,48 % | ¥2.400,00 | ¥2.416,00 | ¥2.378,00 | 240,80K |
| 2026-06-09 | ¥2.366,00 | -0,04 % | ¥2.389,00 | ¥2.431,00 | ¥2.358,00 | 401,00K |
| 2026-06-08 | ¥2.367,00 | +1,07 % | ¥2.357,00 | ¥2.384,00 | ¥2.344,00 | 305,60K |
| 2026-06-05 | ¥2.342,00 | +0,47 % | ¥2.312,00 | ¥2.386,00 | ¥2.302,00 | 289,40K |
| 2026-06-04 | ¥2.331,00 | +0,17 % | ¥2.287,00 | ¥2.359,00 | ¥2.280,00 | 307,10K |
| 2026-06-03 | ¥2.327,00 | -1,86 % | ¥2.345,00 | ¥2.370,00 | ¥2.279,00 | 452,20K |
| 2026-06-02 | ¥2.371,00 | +0,08 % | ¥2.363,00 | ¥2.385,00 | ¥2.331,00 | 226,90K |
| 2026-06-01 | ¥2.369,00 | +0,13 % | ¥2.380,00 | ¥2.381,00 | ¥2.333,00 | 320,50K |
| 2026-05-29 | ¥2.366,00 | -2,35 % | ¥2.423,00 | ¥2.434,00 | ¥2.366,00 | 537,30K |
| 2026-05-28 | ¥2.423,00 | +0,50 % | ¥2.456,00 | ¥2.463,00 | ¥2.404,00 | 339,70K |
| 2026-05-27 | ¥2.411,00 | -0,99 % | ¥2.425,00 | ¥2.455,00 | ¥2.353,00 | 563,90K |
| 2026-05-26 | ¥2.435,00 | -1,18 % | ¥2.445,00 | ¥2.501,00 | ¥2.417,00 | 477,40K |
| 2026-05-25 | ¥2.464,00 | -2,26 % | ¥2.600,00 | ¥2.607,00 | ¥2.429,00 | 405,80K |