Toyo Drilube Co., Ltd. 4976
TSE · Japan · Prozessindustrie
¥1.617,000,00 (0,00 %)
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 | ¥1.617,00 | 0,00 % | ¥1.609,00 | ¥1.617,00 | ¥1.609,00 | 200 |
| 2026-10-01 | ¥1.617,00 | +2,21 % | ¥1.596,00 | ¥1.620,00 | ¥1.580,00 | 11,30K |
| 2026-09-30 | ¥1.582,00 | 0,00 % | ¥1.582,00 | ¥1.582,00 | ¥1.582,00 | 0 |
| 2026-09-29 | ¥1.582,00 | 0,00 % | ¥1.582,00 | ¥1.582,00 | ¥1.582,00 | 100 |
| 2026-09-28 | ¥1.582,00 | +0,44 % | ¥1.600,00 | ¥1.600,00 | ¥1.582,00 | 300 |
| 2026-09-25 | ¥1.575,00 | -2,72 % | ¥1.620,00 | ¥1.628,00 | ¥1.575,00 | 5,80K |
| 2026-09-24 | ¥1.619,00 | +5,13 % | ¥1.580,00 | ¥1.619,00 | ¥1.579,00 | 16,00K |
| 2026-09-18 | ¥1.540,00 | +1,38 % | ¥1.519,00 | ¥1.540,00 | ¥1.515,00 | 800 |
| 2026-09-17 | ¥1.519,00 | -2,75 % | ¥1.549,00 | ¥1.549,00 | ¥1.511,00 | 1,60K |
| 2026-09-16 | ¥1.562,00 | -0,51 % | ¥1.582,00 | ¥1.582,00 | ¥1.560,00 | 2,10K |
| 2026-09-15 | ¥1.570,00 | -3,62 % | ¥1.605,00 | ¥1.605,00 | ¥1.566,00 | 600 |
| 2026-09-14 | ¥1.629,00 | -0,61 % | ¥1.669,00 | ¥1.669,00 | ¥1.629,00 | 400 |
| 2026-09-11 | ¥1.639,00 | +4,93 % | ¥1.580,00 | ¥1.699,00 | ¥1.571,00 | 7,10K |
| 2026-09-10 | ¥1.562,00 | -1,58 % | ¥1.563,00 | ¥1.563,00 | ¥1.562,00 | 200 |
| 2026-09-09 | ¥1.587,00 | +0,38 % | ¥1.585,00 | ¥1.587,00 | ¥1.585,00 | 500 |
| 2026-09-08 | ¥1.581,00 | -7,00 % | ¥1.700,00 | ¥1.700,00 | ¥1.570,00 | 5,30K |
| 2026-09-07 | ¥1.700,00 | +11,70 % | ¥1.500,00 | ¥1.745,00 | ¥1.500,00 | 20,10K |
| 2026-09-04 | ¥1.522,00 | -2,75 % | ¥1.526,00 | ¥1.550,00 | ¥1.522,00 | 900 |
| 2026-09-03 | ¥1.565,00 | -0,57 % | ¥1.580,00 | ¥1.580,00 | ¥1.491,00 | 3,10K |
| 2026-09-02 | ¥1.574,00 | +8,93 % | ¥1.448,00 | ¥1.650,00 | ¥1.448,00 | 23,60K |
| 2026-09-01 | ¥1.445,00 | -1,63 % | ¥1.480,00 | ¥1.480,00 | ¥1.442,00 | 1,90K |
| 2026-08-31 | ¥1.469,00 | +1,10 % | ¥1.462,00 | ¥1.485,00 | ¥1.450,00 | 1,60K |
| 2026-08-28 | ¥1.453,00 | -0,48 % | ¥1.460,00 | ¥1.460,00 | ¥1.450,00 | 1,40K |
| 2026-08-27 | ¥1.460,00 | +0,34 % | ¥1.460,00 | ¥1.465,00 | ¥1.460,00 | 500 |
| 2026-08-26 | ¥1.455,00 | +0,90 % | ¥1.442,00 | ¥1.460,00 | ¥1.442,00 | 900 |
| 2026-08-25 | ¥1.442,00 | -0,21 % | ¥1.451,00 | ¥1.451,00 | ¥1.442,00 | 1,20K |
| 2026-08-24 | ¥1.445,00 | -1,77 % | ¥1.472,00 | ¥1.500,00 | ¥1.440,00 | 8,90K |
| 2026-08-21 | ¥1.471,00 | -4,48 % | ¥1.520,00 | ¥1.525,00 | ¥1.450,00 | 5,80K |
| 2026-08-20 | ¥1.540,00 | -3,75 % | ¥1.601,00 | ¥1.601,00 | ¥1.510,00 | 6,40K |
| 2026-08-19 | ¥1.600,00 | +9,97 % | ¥1.455,00 | ¥1.633,00 | ¥1.455,00 | 20,70K |
| 2026-08-18 | ¥1.455,00 | +3,26 % | ¥1.409,00 | ¥1.459,00 | ¥1.409,00 | 7,80K |
| 2026-08-17 | ¥1.409,00 | +0,64 % | ¥1.400,00 | ¥1.428,00 | ¥1.382,00 | 13,30K |
| 2026-08-14 | ¥1.400,00 | +4,95 % | ¥1.334,00 | ¥1.428,00 | ¥1.330,00 | 15,60K |
| 2026-08-13 | ¥1.334,00 | +5,54 % | ¥1.274,00 | ¥1.340,00 | ¥1.274,00 | 14,00K |
| 2026-08-12 | ¥1.264,00 | -0,78 % | ¥1.264,00 | ¥1.275,00 | ¥1.264,00 | 3,10K |
| 2026-08-10 | ¥1.274,00 | -4,14 % | ¥1.322,00 | ¥1.322,00 | ¥1.246,00 | 5,60K |
| 2026-08-07 | ¥1.329,00 | +1,84 % | ¥1.298,00 | ¥1.329,00 | ¥1.298,00 | 3,60K |
| 2026-08-06 | ¥1.305,00 | +0,85 % | ¥1.324,00 | ¥1.324,00 | ¥1.294,00 | 400 |
| 2026-08-05 | ¥1.294,00 | -1,22 % | ¥1.310,00 | ¥1.310,00 | ¥1.294,00 | 200 |
| 2026-08-04 | ¥1.310,00 | +0,77 % | ¥1.307,00 | ¥1.310,00 | ¥1.307,00 | 200 |
| 2026-08-03 | ¥1.300,00 | -3,49 % | ¥1.334,00 | ¥1.334,00 | ¥1.300,00 | 1,70K |
| 2026-07-31 | ¥1.347,00 | +4,66 % | ¥1.300,00 | ¥1.347,00 | ¥1.290,00 | 2,10K |
| 2026-07-30 | ¥1.287,00 | +1,18 % | ¥1.280,00 | ¥1.287,00 | ¥1.279,00 | 400 |
| 2026-07-29 | ¥1.272,00 | -0,63 % | ¥1.270,00 | ¥1.286,00 | ¥1.270,00 | 4,30K |
| 2026-07-28 | ¥1.280,00 | -3,76 % | ¥1.300,00 | ¥1.300,00 | ¥1.280,00 | 3,30K |
| 2026-07-27 | ¥1.330,00 | +1,06 % | ¥1.314,00 | ¥1.330,00 | ¥1.310,00 | 800 |
| 2026-07-24 | ¥1.316,00 | -0,83 % | ¥1.315,00 | ¥1.339,00 | ¥1.315,00 | 1,00K |
| 2026-07-23 | ¥1.327,00 | +3,27 % | ¥1.300,00 | ¥1.327,00 | ¥1.300,00 | 900 |
| 2026-07-22 | ¥1.285,00 | -1,98 % | ¥1.341,00 | ¥1.341,00 | ¥1.285,00 | 4,90K |
| 2026-07-21 | ¥1.311,00 | 0,00 % | ¥1.311,00 | ¥1.311,00 | ¥1.311,00 | 0 |
| 2026-07-17 | ¥1.311,00 | -2,16 % | ¥1.292,00 | ¥1.311,00 | ¥1.285,00 | 4,40K |
| 2026-07-16 | ¥1.340,00 | 0,00 % | ¥1.340,00 | ¥1.340,00 | ¥1.325,00 | 400 |
| 2026-07-15 | ¥1.340,00 | +2,29 % | ¥1.320,00 | ¥1.340,00 | ¥1.314,00 | 1,00K |
| 2026-07-14 | ¥1.310,00 | +0,77 % | ¥1.320,00 | ¥1.320,00 | ¥1.301,00 | 1,00K |
| 2026-07-13 | ¥1.300,00 | -0,76 % | ¥1.310,00 | ¥1.310,00 | ¥1.300,00 | 3,20K |
| 2026-07-10 | ¥1.310,00 | +1,47 % | ¥1.290,00 | ¥1.310,00 | ¥1.290,00 | 600 |
| 2026-07-09 | ¥1.291,00 | -0,69 % | ¥1.291,00 | ¥1.291,00 | ¥1.291,00 | 1,20K |
| 2026-07-08 | ¥1.300,00 | 0,00 % | ¥1.300,00 | ¥1.300,00 | ¥1.300,00 | 400 |
| 2026-07-07 | ¥1.300,00 | -0,08 % | ¥1.300,00 | ¥1.309,00 | ¥1.295,00 | 2,10K |
| 2026-07-06 | ¥1.301,00 | +0,08 % | ¥1.300,00 | ¥1.311,00 | ¥1.300,00 | 2,00K |
| 2026-07-03 | ¥1.300,00 | +1,17 % | ¥1.285,00 | ¥1.300,00 | ¥1.285,00 | 300 |
| 2026-07-02 | ¥1.285,00 | -1,15 % | ¥1.295,00 | ¥1.295,00 | ¥1.285,00 | 1,10K |
| 2026-07-01 | ¥1.300,00 | -1,07 % | ¥1.316,00 | ¥1.316,00 | ¥1.288,00 | 1,00K |
| 2026-06-30 | ¥1.314,00 | +0,69 % | ¥1.296,00 | ¥1.314,00 | ¥1.295,00 | 400 |
| 2026-06-29 | ¥1.305,00 | +1,95 % | ¥1.270,00 | ¥1.305,00 | ¥1.270,00 | 600 |
| 2026-06-26 | ¥1.280,00 | -0,39 % | ¥1.280,00 | ¥1.280,00 | ¥1.275,00 | 4,60K |
| 2026-06-25 | ¥1.285,00 | +0,23 % | ¥1.285,00 | ¥1.285,00 | ¥1.284,00 | 500 |
| 2026-06-24 | ¥1.282,00 | -0,62 % | ¥1.290,00 | ¥1.290,00 | ¥1.275,00 | 3,30K |
| 2026-06-23 | ¥1.290,00 | -0,46 % | ¥1.298,00 | ¥1.298,00 | ¥1.290,00 | 800 |
| 2026-06-22 | ¥1.296,00 | -0,69 % | ¥1.296,00 | ¥1.296,00 | ¥1.296,00 | 300 |
| 2026-06-19 | ¥1.305,00 | -0,08 % | ¥1.305,00 | ¥1.320,00 | ¥1.305,00 | 2,30K |
| 2026-06-18 | ¥1.306,00 | -1,43 % | ¥1.297,00 | ¥1.327,00 | ¥1.297,00 | 1,40K |
| 2026-06-17 | ¥1.325,00 | -0,08 % | ¥1.338,00 | ¥1.338,00 | ¥1.262,00 | 1,40K |
| 2026-06-16 | ¥1.326,00 | +0,08 % | ¥1.336,00 | ¥1.336,00 | ¥1.326,00 | 700 |
| 2026-06-15 | ¥1.325,00 | +1,92 % | ¥1.315,00 | ¥1.337,00 | ¥1.310,00 | 1,50K |
| 2026-06-12 | ¥1.300,00 | +0,78 % | ¥1.296,00 | ¥1.300,00 | ¥1.290,00 | 800 |
| 2026-06-11 | ¥1.290,00 | -0,23 % | ¥1.309,00 | ¥1.309,00 | ¥1.290,00 | 400 |
| 2026-06-10 | ¥1.293,00 | -2,27 % | ¥1.293,00 | ¥1.293,00 | ¥1.293,00 | 200 |
| 2026-06-09 | ¥1.323,00 | +2,64 % | ¥1.290,00 | ¥1.323,00 | ¥1.263,00 | 400 |
| 2026-06-08 | ¥1.289,00 | -0,08 % | ¥1.290,00 | ¥1.290,00 | ¥1.289,00 | 1,00K |
| 2026-06-05 | ¥1.290,00 | +1,57 % | ¥1.300,00 | ¥1.330,00 | ¥1.280,00 | 2,90K |
| 2026-06-04 | ¥1.270,00 | -2,16 % | ¥1.295,00 | ¥1.295,00 | ¥1.255,00 | 4,20K |
| 2026-06-03 | ¥1.298,00 | -1,07 % | ¥1.312,00 | ¥1.312,00 | ¥1.297,00 | 3,80K |
| 2026-06-02 | ¥1.312,00 | -0,30 % | ¥1.316,00 | ¥1.345,00 | ¥1.312,00 | 800 |
| 2026-06-01 | ¥1.316,00 | -0,68 % | ¥1.335,00 | ¥1.345,00 | ¥1.316,00 | 1,10K |
| 2026-05-29 | ¥1.325,00 | +0,30 % | ¥1.345,00 | ¥1.345,00 | ¥1.325,00 | 500 |
| 2026-05-28 | ¥1.321,00 | -1,56 % | ¥1.340,00 | ¥1.340,00 | ¥1.321,00 | 800 |
| 2026-05-27 | ¥1.342,00 | -1,32 % | ¥1.357,00 | ¥1.357,00 | ¥1.331,00 | 2,20K |
| 2026-05-26 | ¥1.360,00 | -0,44 % | ¥1.368,00 | ¥1.369,00 | ¥1.360,00 | 3,80K |
| 2026-05-25 | ¥1.366,00 | -1,01 % | ¥1.374,00 | ¥1.374,00 | ¥1.366,00 | 700 |