TO Books,Inc. 500A
TSE · Japan · Verbraucherdienstleistungen
¥3.370,00-30,00 (-0,88 %)
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 | ¥3.370,00 | -0,88 % | ¥3.400,00 | ¥3.400,00 | ¥3.365,00 | 7,20K |
| 2026-10-01 | ¥3.400,00 | -1,31 % | ¥3.445,00 | ¥3.445,00 | ¥3.390,00 | 3,30K |
| 2026-09-30 | ¥3.445,00 | +0,73 % | ¥3.415,00 | ¥3.445,00 | ¥3.335,00 | 10,70K |
| 2026-09-29 | ¥3.420,00 | 0,00 % | ¥3.415,00 | ¥3.440,00 | ¥3.300,00 | 18,80K |
| 2026-09-28 | ¥3.420,00 | -5,91 % | ¥3.635,00 | ¥3.645,00 | ¥3.410,00 | 47,10K |
| 2026-09-25 | ¥3.635,00 | +0,69 % | ¥3.635,00 | ¥3.640,00 | ¥3.600,00 | 4,80K |
| 2026-09-24 | ¥3.610,00 | +0,14 % | ¥3.605,00 | ¥3.645,00 | ¥3.605,00 | 8,70K |
| 2026-09-18 | ¥3.605,00 | -2,30 % | ¥3.640,00 | ¥3.640,00 | ¥3.550,00 | 9,40K |
| 2026-09-17 | ¥3.690,00 | -0,27 % | ¥3.700,00 | ¥3.740,00 | ¥3.650,00 | 10,80K |
| 2026-09-16 | ¥3.700,00 | +4,37 % | ¥3.590,00 | ¥3.745,00 | ¥3.570,00 | 24,50K |
| 2026-09-15 | ¥3.545,00 | 0,00 % | ¥3.615,00 | ¥3.615,00 | ¥3.410,00 | 62,30K |
| 2026-09-14 | ¥3.545,00 | +1,14 % | ¥3.500,00 | ¥3.545,00 | ¥3.490,00 | 4,90K |
| 2026-09-11 | ¥3.505,00 | +0,14 % | ¥3.430,00 | ¥3.510,00 | ¥3.430,00 | 3,90K |
| 2026-09-10 | ¥3.500,00 | +1,45 % | ¥3.445,00 | ¥3.500,00 | ¥3.420,00 | 2,70K |
| 2026-09-09 | ¥3.450,00 | +1,02 % | ¥3.415,00 | ¥3.450,00 | ¥3.410,00 | 1,50K |
| 2026-09-08 | ¥3.415,00 | +0,29 % | ¥3.405,00 | ¥3.425,00 | ¥3.365,00 | 4,20K |
| 2026-09-07 | ¥3.405,00 | -3,40 % | ¥3.525,00 | ¥3.525,00 | ¥3.405,00 | 5,90K |
| 2026-09-04 | ¥3.525,00 | +2,47 % | ¥3.485,00 | ¥3.525,00 | ¥3.470,00 | 3,20K |
| 2026-09-03 | ¥3.440,00 | -0,29 % | ¥3.490,00 | ¥3.530,00 | ¥3.435,00 | 9,60K |
| 2026-09-02 | ¥3.450,00 | +0,15 % | ¥3.440,00 | ¥3.475,00 | ¥3.420,00 | 5,00K |
| 2026-09-01 | ¥3.445,00 | -1,43 % | ¥3.475,00 | ¥3.485,00 | ¥3.380,00 | 9,20K |
| 2026-08-31 | ¥3.495,00 | +2,49 % | ¥3.450,00 | ¥3.495,00 | ¥3.360,00 | 10,30K |
| 2026-08-28 | ¥3.410,00 | +4,28 % | ¥3.290,00 | ¥3.410,00 | ¥3.290,00 | 14,70K |
| 2026-08-27 | ¥3.270,00 | -0,61 % | ¥3.315,00 | ¥3.315,00 | ¥3.255,00 | 2,50K |
| 2026-08-26 | ¥3.290,00 | +0,30 % | ¥3.295,00 | ¥3.320,00 | ¥3.255,00 | 3,20K |
| 2026-08-25 | ¥3.280,00 | -0,15 % | ¥3.240,00 | ¥3.280,00 | ¥3.240,00 | 1,90K |
| 2026-08-24 | ¥3.285,00 | +1,23 % | ¥3.240,00 | ¥3.285,00 | ¥3.240,00 | 2,60K |
| 2026-08-21 | ¥3.245,00 | -1,52 % | ¥3.225,00 | ¥3.280,00 | ¥3.225,00 | 800 |
| 2026-08-20 | ¥3.295,00 | +2,49 % | ¥3.145,00 | ¥3.295,00 | ¥3.110,00 | 5,70K |
| 2026-08-19 | ¥3.215,00 | -0,46 % | ¥3.175,00 | ¥3.225,00 | ¥3.145,00 | 6,30K |
| 2026-08-18 | ¥3.230,00 | 0,00 % | ¥3.170,00 | ¥3.230,00 | ¥3.170,00 | 900 |
| 2026-08-17 | ¥3.230,00 | +6,78 % | ¥3.045,00 | ¥3.230,00 | ¥3.045,00 | 17,70K |
| 2026-08-14 | ¥3.025,00 | +0,17 % | ¥3.025,00 | ¥3.050,00 | ¥3.025,00 | 800 |
| 2026-08-13 | ¥3.020,00 | -1,47 % | ¥3.075,00 | ¥3.075,00 | ¥3.020,00 | 2,40K |
| 2026-08-12 | ¥3.065,00 | +2,65 % | ¥2.989,00 | ¥3.090,00 | ¥2.989,00 | 4,40K |
| 2026-08-10 | ¥2.986,00 | +0,50 % | ¥2.976,00 | ¥3.005,00 | ¥2.976,00 | 1,30K |
| 2026-08-07 | ¥2.971,00 | -2,59 % | ¥3.015,00 | ¥3.050,00 | ¥2.971,00 | 5,30K |
| 2026-08-06 | ¥3.050,00 | -1,29 % | ¥3.040,00 | ¥3.060,00 | ¥3.010,00 | 3,50K |
| 2026-08-05 | ¥3.090,00 | +1,98 % | ¥3.035,00 | ¥3.095,00 | ¥3.035,00 | 3,20K |
| 2026-08-04 | ¥3.030,00 | +1,00 % | ¥3.000,00 | ¥3.045,00 | ¥3.000,00 | 4,60K |
| 2026-08-03 | ¥3.000,00 | -1,64 % | ¥3.005,00 | ¥3.050,00 | ¥2.983,00 | 3,70K |
| 2026-07-31 | ¥3.050,00 | +2,66 % | ¥2.956,00 | ¥3.050,00 | ¥2.907,00 | 10,70K |
| 2026-07-30 | ¥2.971,00 | +1,75 % | ¥2.901,00 | ¥2.975,00 | ¥2.901,00 | 3,90K |
| 2026-07-29 | ¥2.920,00 | -0,31 % | ¥2.920,00 | ¥2.965,00 | ¥2.878,00 | 14,80K |
| 2026-07-28 | ¥2.929,00 | 0,00 % | ¥2.885,00 | ¥2.942,00 | ¥2.885,00 | 5,00K |
| 2026-07-27 | ¥2.929,00 | +2,02 % | ¥2.871,00 | ¥2.954,00 | ¥2.858,00 | 6,10K |
| 2026-07-24 | ¥2.871,00 | -2,18 % | ¥2.906,00 | ¥2.938,00 | ¥2.871,00 | 8,40K |
| 2026-07-23 | ¥2.935,00 | +0,17 % | ¥2.967,00 | ¥2.967,00 | ¥2.907,00 | 3,30K |
| 2026-07-22 | ¥2.930,00 | -2,24 % | ¥2.956,00 | ¥2.963,00 | ¥2.930,00 | 2,00K |
| 2026-07-21 | ¥2.997,00 | +2,57 % | ¥2.969,00 | ¥2.998,00 | ¥2.932,00 | 2,80K |
| 2026-07-17 | ¥2.922,00 | -1,78 % | ¥2.975,00 | ¥3.000,00 | ¥2.888,00 | 10,40K |
| 2026-07-16 | ¥2.975,00 | -1,00 % | ¥3.005,00 | ¥3.045,00 | ¥2.949,00 | 6,10K |
| 2026-07-15 | ¥3.005,00 | +0,47 % | ¥2.964,00 | ¥3.050,00 | ¥2.964,00 | 5,30K |
| 2026-07-14 | ¥2.991,00 | +1,25 % | ¥2.931,00 | ¥3.040,00 | ¥2.931,00 | 7,30K |
| 2026-07-13 | ¥2.954,00 | -1,43 % | ¥2.997,00 | ¥3.015,00 | ¥2.938,00 | 15,80K |
| 2026-07-10 | ¥2.997,00 | +3,52 % | ¥2.895,00 | ¥3.005,00 | ¥2.889,00 | 9,50K |
| 2026-07-09 | ¥2.895,00 | -1,06 % | ¥2.926,00 | ¥2.926,00 | ¥2.892,00 | 3,10K |
| 2026-07-08 | ¥2.926,00 | -1,48 % | ¥2.943,00 | ¥2.980,00 | ¥2.926,00 | 3,20K |
| 2026-07-07 | ¥2.970,00 | -0,57 % | ¥2.987,00 | ¥2.989,00 | ¥2.935,00 | 6,20K |
| 2026-07-06 | ¥2.987,00 | +3,36 % | ¥2.908,00 | ¥2.987,00 | ¥2.898,00 | 24,90K |
| 2026-07-03 | ¥2.890,00 | +1,08 % | ¥2.870,00 | ¥2.930,00 | ¥2.870,00 | 11,50K |
| 2026-07-02 | ¥2.859,00 | -0,42 % | ¥2.846,00 | ¥2.913,00 | ¥2.846,00 | 16,10K |
| 2026-07-01 | ¥2.871,00 | +0,45 % | ¥2.875,00 | ¥2.885,00 | ¥2.862,00 | 4,70K |
| 2026-06-30 | ¥2.858,00 | -0,35 % | ¥2.818,00 | ¥2.868,00 | ¥2.818,00 | 3,10K |
| 2026-06-29 | ¥2.868,00 | +3,20 % | ¥2.784,00 | ¥2.868,00 | ¥2.784,00 | 5,60K |
| 2026-06-26 | ¥2.779,00 | -1,00 % | ¥2.773,00 | ¥2.792,00 | ¥2.756,00 | 6,70K |
| 2026-06-25 | ¥2.807,00 | +1,30 % | ¥2.793,00 | ¥2.810,00 | ¥2.775,00 | 6,30K |
| 2026-06-24 | ¥2.771,00 | -0,43 % | ¥2.780,00 | ¥2.799,00 | ¥2.761,00 | 5,70K |
| 2026-06-23 | ¥2.783,00 | -1,94 % | ¥2.830,00 | ¥2.838,00 | ¥2.783,00 | 6,70K |
| 2026-06-22 | ¥2.838,00 | +1,00 % | ¥2.780,00 | ¥2.847,00 | ¥2.760,00 | 9,80K |
| 2026-06-19 | ¥2.810,00 | -2,36 % | ¥2.877,00 | ¥2.878,00 | ¥2.800,00 | 22,30K |
| 2026-06-18 | ¥2.878,00 | +0,49 % | ¥2.864,00 | ¥2.894,00 | ¥2.831,00 | 15,60K |
| 2026-06-17 | ¥2.864,00 | +1,20 % | ¥2.812,00 | ¥2.879,00 | ¥2.812,00 | 16,10K |
| 2026-06-16 | ¥2.830,00 | -11,84 % | ¥2.930,00 | ¥2.935,00 | ¥2.822,00 | 134,30K |
| 2026-06-15 | ¥3.210,00 | +3,88 % | ¥3.145,00 | ¥3.245,00 | ¥3.140,00 | 30,30K |
| 2026-06-12 | ¥3.090,00 | +1,64 % | ¥3.045,00 | ¥3.090,00 | ¥3.010,00 | 4,10K |
| 2026-06-11 | ¥3.040,00 | +0,83 % | ¥3.015,00 | ¥3.040,00 | ¥3.010,00 | 2,60K |
| 2026-06-10 | ¥3.015,00 | -2,27 % | ¥3.055,00 | ¥3.065,00 | ¥2.989,00 | 38,20K |
| 2026-06-09 | ¥3.085,00 | +1,15 % | ¥3.050,00 | ¥3.100,00 | ¥3.050,00 | 5,30K |
| 2026-06-08 | ¥3.050,00 | -2,40 % | ¥3.055,00 | ¥3.130,00 | ¥3.035,00 | 6,70K |
| 2026-06-05 | ¥3.125,00 | +1,63 % | ¥3.055,00 | ¥3.140,00 | ¥3.030,00 | 18,60K |
| 2026-06-04 | ¥3.075,00 | -1,76 % | ¥3.120,00 | ¥3.135,00 | ¥3.060,00 | 10,90K |
| 2026-06-03 | ¥3.130,00 | -1,73 % | ¥3.170,00 | ¥3.170,00 | ¥3.075,00 | 20,50K |
| 2026-06-02 | ¥3.185,00 | -0,62 % | ¥3.170,00 | ¥3.195,00 | ¥3.110,00 | 22,00K |
| 2026-06-01 | ¥3.205,00 | -1,99 % | ¥3.285,00 | ¥3.310,00 | ¥3.165,00 | 24,70K |
| 2026-05-29 | ¥3.270,00 | -0,61 % | ¥3.345,00 | ¥3.345,00 | ¥3.260,00 | 16,70K |
| 2026-05-28 | ¥3.290,00 | -0,30 % | ¥3.250,00 | ¥3.310,00 | ¥3.235,00 | 9,80K |
| 2026-05-27 | ¥3.300,00 | +0,15 % | ¥3.275,00 | ¥3.335,00 | ¥3.250,00 | 11,20K |
| 2026-05-26 | ¥3.295,00 | 0,00 % | ¥3.250,00 | ¥3.300,00 | ¥3.225,00 | 5,00K |
| 2026-05-25 | ¥3.295,00 | -0,60 % | ¥3.300,00 | ¥3.305,00 | ¥3.230,00 | 19,20K |