Toyo Gosei Co., Ltd. 4970
TSE · Japan · Prozessindustrie
¥10.780,00+190,00 (+1,79 %)
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 | ¥10.780,00 | +1,79 % | ¥10.590,00 | ¥10.820,00 | ¥10.470,00 | 49,00K |
| 2026-10-01 | ¥10.590,00 | +2,32 % | ¥10.300,00 | ¥10.620,00 | ¥10.280,00 | 69,00K |
| 2026-09-30 | ¥10.350,00 | +3,92 % | ¥10.060,00 | ¥10.390,00 | ¥10.060,00 | 49,60K |
| 2026-09-29 | ¥9.960,00 | -0,10 % | ¥9.860,00 | ¥10.000,00 | ¥9.780,00 |
| 40,60K |
| 2026-09-28 | ¥9.970,00 | -0,20 % | ¥10.290,00 | ¥10.310,00 | ¥9.970,00 | 39,80K |
| 2026-09-25 | ¥9.990,00 | -1,58 % | ¥10.120,00 | ¥10.120,00 | ¥9.900,00 | 37,40K |
| 2026-09-24 | ¥10.150,00 | +4,86 % | ¥9.830,00 | ¥10.310,00 | ¥9.830,00 | 67,70K |
| 2026-09-18 | ¥9.680,00 | +2,11 % | ¥9.720,00 | ¥9.860,00 | ¥9.620,00 | 41,30K |
| 2026-09-17 | ¥9.480,00 | -3,95 % | ¥10.010,00 | ¥10.180,00 | ¥9.480,00 | 40,10K |
| 2026-09-16 | ¥9.870,00 | +2,71 % | ¥9.670,00 | ¥9.900,00 | ¥9.600,00 | 30,20K |
| 2026-09-15 | ¥9.610,00 | +1,37 % | ¥9.180,00 | ¥9.810,00 | ¥9.050,00 | 53,40K |
| 2026-09-14 | ¥9.480,00 | -2,27 % | ¥9.600,00 | ¥9.650,00 | ¥9.140,00 | 44,30K |
| 2026-09-11 | ¥9.700,00 | -3,96 % | ¥9.650,00 | ¥9.790,00 | ¥9.510,00 | 116,50K |
| 2026-09-10 | ¥10.100,00 | -0,98 % | ¥10.110,00 | ¥10.190,00 | ¥9.920,00 | 126,60K |
| 2026-09-09 | ¥10.200,00 | +3,24 % | ¥10.030,00 | ¥10.310,00 | ¥10.020,00 | 86,20K |
| 2026-09-08 | ¥9.880,00 | -7,49 % | ¥10.550,00 | ¥10.570,00 | ¥9.880,00 | 78,40K |
| 2026-09-07 | ¥10.680,00 | +1,52 % | ¥10.600,00 | ¥10.790,00 | ¥10.500,00 | 32,60K |
| 2026-09-04 | ¥10.520,00 | 0,00 % | ¥10.530,00 | ¥10.670,00 | ¥10.400,00 | 50,00K |
| 2026-09-03 | ¥10.520,00 | +0,38 % | ¥10.530,00 | ¥10.750,00 | ¥10.290,00 | 104,40K |
| 2026-09-02 | ¥10.480,00 | -5,76 % | ¥10.820,00 | ¥10.880,00 | ¥10.390,00 | 133,90K |
| 2026-09-01 | ¥11.120,00 | -1,59 % | ¥11.080,00 | ¥11.290,00 | ¥10.910,00 | 75,10K |
| 2026-08-31 | ¥11.300,00 | -1,40 % | ¥11.160,00 | ¥11.460,00 | ¥10.830,00 | 76,40K |
| 2026-08-28 | ¥11.460,00 | -4,66 % | ¥11.880,00 | ¥12.040,00 | ¥11.430,00 | 115,90K |
| 2026-08-27 | ¥12.020,00 | 0,00 % | ¥12.180,00 | ¥12.300,00 | ¥11.510,00 | 106,30K |
| 2026-08-26 | ¥12.020,00 | +1,43 % | ¥12.050,00 | ¥12.250,00 | ¥11.730,00 | 90,10K |
| 2026-08-25 | ¥11.850,00 | +4,13 % | ¥11.380,00 | ¥11.990,00 | ¥11.300,00 | 92,50K |
| 2026-08-24 | ¥11.380,00 | -0,09 % | ¥11.380,00 | ¥11.800,00 | ¥11.170,00 | 63,00K |
| 2026-08-21 | ¥11.390,00 | -0,44 % | ¥11.140,00 | ¥11.460,00 | ¥11.000,00 | 126,60K |
| 2026-08-20 | ¥11.440,00 | -0,09 % | ¥11.450,00 | ¥11.670,00 | ¥11.150,00 | 84,70K |
| 2026-08-19 | ¥11.450,00 | -9,56 % | ¥12.000,00 | ¥12.120,00 | ¥11.450,00 | 121,00K |
| 2026-08-18 | ¥12.660,00 | -2,54 % | ¥13.290,00 | ¥13.340,00 | ¥12.450,00 | 95,50K |
| 2026-08-17 | ¥12.990,00 | +3,84 % | ¥12.480,00 | ¥13.050,00 | ¥12.330,00 | 92,70K |
| 2026-08-14 | ¥12.510,00 | +1,38 % | ¥12.930,00 | ¥13.060,00 | ¥12.300,00 | 110,10K |
| 2026-08-13 | ¥12.340,00 | +2,66 % | ¥12.620,00 | ¥12.720,00 | ¥12.070,00 | 89,00K |
| 2026-08-12 | ¥12.020,00 | +1,86 % | ¥11.810,00 | ¥12.080,00 | ¥11.340,00 | 123,70K |
| 2026-08-10 | ¥11.800,00 | -12,85 % | ¥12.190,00 | ¥12.190,00 | ¥11.230,00 | 325,40K |
| 2026-08-07 | ¥13.540,00 | -2,17 % | ¥13.840,00 | ¥14.200,00 | ¥13.300,00 | 113,30K |
| 2026-08-06 | ¥13.840,00 | -8,34 % | ¥14.100,00 | ¥14.480,00 | ¥13.820,00 | 103,30K |
| 2026-08-05 | ¥15.100,00 | +10,30 % | ¥14.380,00 | ¥15.340,00 | ¥14.380,00 | 89,90K |
| 2026-08-04 | ¥13.690,00 | +5,80 % | ¥13.150,00 | ¥13.990,00 | ¥13.090,00 | 85,20K |
| 2026-08-03 | ¥12.940,00 | -0,08 % | ¥12.900,00 | ¥13.090,00 | ¥12.500,00 | 101,70K |
| 2026-07-31 | ¥12.950,00 | +11,35 % | ¥13.130,00 | ¥13.230,00 | ¥12.600,00 | 70,00K |
| 2026-07-30 | ¥11.630,00 | -3,73 % | ¥12.120,00 | ¥12.230,00 | ¥11.450,00 | 77,50K |
| 2026-07-29 | ¥12.080,00 | -3,67 % | ¥12.550,00 | ¥12.990,00 | ¥11.940,00 | 116,00K |
| 2026-07-28 | ¥12.540,00 | -16,40 % | ¥14.360,00 | ¥14.360,00 | ¥12.540,00 | 70,80K |
| 2026-07-27 | ¥15.000,00 | -2,09 % | ¥14.990,00 | ¥15.250,00 | ¥14.800,00 | 89,00K |
| 2026-07-24 | ¥15.320,00 | -0,78 % | ¥15.290,00 | ¥15.400,00 | ¥14.760,00 | 49,00K |
| 2026-07-23 | ¥15.440,00 | -0,71 % | ¥15.550,00 | ¥15.790,00 | ¥15.150,00 | 36,40K |
| 2026-07-22 | ¥15.550,00 | +6,07 % | ¥14.920,00 | ¥16.150,00 | ¥14.850,00 | 81,10K |
| 2026-07-21 | ¥14.660,00 | +0,62 % | ¥14.610,00 | ¥14.710,00 | ¥14.090,00 | 92,70K |
| 2026-07-17 | ¥14.570,00 | -3,38 % | ¥14.500,00 | ¥14.790,00 | ¥14.100,00 | 148,60K |
| 2026-07-16 | ¥15.080,00 | -5,57 % | ¥15.170,00 | ¥15.280,00 | ¥14.890,00 | 38,50K |
| 2026-07-15 | ¥15.970,00 | +6,04 % | ¥15.260,00 | ¥16.100,00 | ¥15.010,00 | 45,50K |
| 2026-07-14 | ¥15.060,00 | +2,94 % | ¥14.680,00 | ¥15.060,00 | ¥14.240,00 | 56,70K |
| 2026-07-13 | ¥14.630,00 | -5,12 % | ¥15.430,00 | ¥15.940,00 | ¥14.500,00 | 49,10K |
| 2026-07-10 | ¥15.420,00 | +1,85 % | ¥15.940,00 | ¥16.000,00 | ¥15.330,00 | 33,10K |
| 2026-07-09 | ¥15.140,00 | +0,66 % | ¥15.440,00 | ¥15.530,00 | ¥14.920,00 | 47,20K |
| 2026-07-08 | ¥15.040,00 | -3,47 % | ¥14.800,00 | ¥15.830,00 | ¥14.670,00 | 57,60K |
| 2026-07-07 | ¥15.580,00 | -6,43 % | ¥16.650,00 | ¥16.650,00 | ¥15.320,00 | 47,20K |
| 2026-07-06 | ¥16.650,00 | -3,08 % | ¥17.580,00 | ¥17.600,00 | ¥16.350,00 | 41,90K |
| 2026-07-03 | ¥17.180,00 | +3,37 % | ¥16.100,00 | ¥17.180,00 | ¥15.450,00 | 58,10K |
| 2026-07-02 | ¥16.620,00 | -3,82 % | ¥17.260,00 | ¥17.260,00 | ¥16.110,00 | 42,60K |
| 2026-07-01 | ¥17.280,00 | +4,35 % | ¥17.360,00 | ¥17.560,00 | ¥16.700,00 | 40,90K |
| 2026-06-30 | ¥16.560,00 | +1,78 % | ¥16.500,00 | ¥16.660,00 | ¥15.770,00 | 33,20K |
| 2026-06-29 | ¥16.270,00 | -0,97 % | ¥16.490,00 | ¥16.490,00 | ¥15.600,00 | 33,70K |
| 2026-06-26 | ¥16.430,00 | -2,78 % | ¥16.500,00 | ¥16.740,00 | ¥15.640,00 | 28,40K |
| 2026-06-25 | ¥16.900,00 | +3,30 % | ¥17.500,00 | ¥17.560,00 | ¥16.370,00 | 48,90K |
| 2026-06-24 | ¥16.360,00 | -1,45 % | ¥16.280,00 | ¥16.990,00 | ¥15.860,00 | 75,10K |
| 2026-06-23 | ¥16.600,00 | +1,22 % | ¥17.200,00 | ¥17.480,00 | ¥16.550,00 | 80,00K |
| 2026-06-22 | ¥16.400,00 | +3,14 % | ¥15.940,00 | ¥16.460,00 | ¥15.940,00 | 57,00K |
| 2026-06-19 | ¥15.900,00 | -2,33 % | ¥16.620,00 | ¥17.090,00 | ¥15.730,00 | 51,70K |
| 2026-06-18 | ¥16.280,00 | -1,93 % | ¥16.200,00 | ¥16.860,00 | ¥16.140,00 | 35,40K |
| 2026-06-17 | ¥16.600,00 | +1,59 % | ¥16.160,00 | ¥16.600,00 | ¥16.080,00 | 28,40K |
| 2026-06-16 | ¥16.340,00 | +1,05 % | ¥16.180,00 | ¥16.580,00 | ¥16.100,00 | 33,40K |
| 2026-06-15 | ¥16.170,00 | +3,45 % | ¥16.600,00 | ¥16.670,00 | ¥16.010,00 | 61,60K |
| 2026-06-12 | ¥15.630,00 | +9,00 % | ¥15.090,00 | ¥16.000,00 | ¥15.090,00 | 71,70K |
| 2026-06-11 | ¥14.340,00 | +1,27 % | ¥13.700,00 | ¥14.340,00 | ¥13.250,00 | 69,00K |
| 2026-06-10 | ¥14.160,00 | -5,66 % | ¥14.310,00 | ¥14.460,00 | ¥13.820,00 | 100,40K |
| 2026-06-09 | ¥15.010,00 | +2,11 % | ¥15.370,00 | ¥15.370,00 | ¥14.620,00 | 55,30K |
| 2026-06-08 | ¥14.700,00 | -10,15 % | ¥14.460,00 | ¥15.290,00 | ¥14.250,00 | 72,20K |
| 2026-06-05 | ¥16.360,00 | -0,73 % | ¥16.480,00 | ¥16.500,00 | ¥15.560,00 | 46,00K |
| 2026-06-04 | ¥16.480,00 | -1,08 % | ¥16.280,00 | ¥16.540,00 | ¥16.010,00 | 33,10K |
| 2026-06-03 | ¥16.660,00 | +1,59 % | ¥16.510,00 | ¥17.350,00 | ¥16.510,00 | 49,40K |
| 2026-06-02 | ¥16.400,00 | -1,09 % | ¥17.000,00 | ¥17.030,00 | ¥15.500,00 | 56,00K |
| 2026-06-01 | ¥16.580,00 | -0,66 % | ¥16.690,00 | ¥17.080,00 | ¥16.380,00 | 47,20K |
| 2026-05-29 | ¥16.690,00 | -0,30 % | ¥17.140,00 | ¥17.230,00 | ¥16.200,00 | 56,50K |
| 2026-05-28 | ¥16.740,00 | -2,84 % | ¥16.940,00 | ¥17.140,00 | ¥16.330,00 | 45,40K |
| 2026-05-27 | ¥17.230,00 | -3,15 % | ¥17.890,00 | ¥18.110,00 | ¥16.810,00 | 73,90K |
| 2026-05-26 | ¥17.790,00 | 0,00 % | ¥17.960,00 | ¥18.270,00 | ¥17.430,00 | 48,50K |
| 2026-05-25 | ¥17.790,00 | +3,97 % | ¥17.510,00 | ¥17.960,00 | ¥17.290,00 | 55,40K |