Toyo Tire Corporation 5105
TSE · Japan · Langlebige Konsumgüter
¥3.917,00-5,00 (-0,13 %)
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 | ¥3.908,00 | -0,36 % | ¥3.906,00 | ¥3.920,00 | ¥3.873,00 | 325,10K |
| 2026-10-01 | ¥3.922,00 | +1,34 % | ¥3.861,00 | ¥3.922,00 | ¥3.813,00 | 1,03M |
| 2026-09-30 | ¥3.870,00 | +2,14 % | ¥3.838,00 | ¥3.879,00 | ¥3.816,00 | 911,80K |
| 2026-09-29 | ¥3.789,00 | -2,85 % | ¥3.869,00 | ¥3.897,00 | ¥3.786,00 |
| 1,04M |
| 2026-09-28 | ¥3.900,00 | +0,75 % | ¥3.904,00 | ¥3.933,00 | ¥3.883,00 | 1,51M |
| 2026-09-25 | ¥3.871,00 | +0,97 % | ¥3.860,00 | ¥3.871,00 | ¥3.814,00 | 1,25M |
| 2026-09-24 | ¥3.834,00 | +0,79 % | ¥3.874,00 | ¥3.883,00 | ¥3.812,00 | 1,17M |
| 2026-09-18 | ¥3.804,00 | -0,05 % | ¥3.820,00 | ¥3.826,00 | ¥3.764,00 | 1,36M |
| 2026-09-17 | ¥3.806,00 | +2,28 % | ¥3.750,00 | ¥3.829,00 | ¥3.749,00 | 958,70K |
| 2026-09-16 | ¥3.721,00 | +0,70 % | ¥3.708,00 | ¥3.754,00 | ¥3.707,00 | 1,00M |
| 2026-09-15 | ¥3.695,00 | -0,43 % | ¥3.731,00 | ¥3.789,00 | ¥3.672,00 | 1,13M |
| 2026-09-14 | ¥3.711,00 | +0,49 % | ¥3.623,00 | ¥3.734,00 | ¥3.614,00 | 1,74M |
| 2026-09-11 | ¥3.693,00 | +0,16 % | ¥3.575,00 | ¥3.715,00 | ¥3.575,00 | 3,00M |
| 2026-09-10 | ¥3.687,00 | +2,87 % | ¥3.565,00 | ¥3.740,00 | ¥3.546,00 | 3,55M |
| 2026-09-09 | ¥3.584,00 | +1,59 % | ¥3.514,00 | ¥3.607,00 | ¥3.505,00 | 2,10M |
| 2026-09-08 | ¥3.528,00 | -5,21 % | ¥3.683,00 | ¥3.686,00 | ¥3.528,00 | 2,25M |
| 2026-09-07 | ¥3.722,00 | +1,97 % | ¥3.690,00 | ¥3.727,00 | ¥3.652,00 | 1,09M |
| 2026-09-04 | ¥3.650,00 | -0,54 % | ¥3.658,00 | ¥3.670,00 | ¥3.616,00 | 1,32M |
| 2026-09-03 | ¥3.670,00 | -0,35 % | ¥3.676,00 | ¥3.689,00 | ¥3.643,00 | 1,45M |
| 2026-09-02 | ¥3.683,00 | -4,01 % | ¥3.770,00 | ¥3.789,00 | ¥3.681,00 | 1,50M |
| 2026-09-01 | ¥3.837,00 | +1,86 % | ¥3.741,00 | ¥3.837,00 | ¥3.739,00 | 2,02M |
| 2026-08-31 | ¥3.767,00 | +0,86 % | ¥3.718,00 | ¥3.784,00 | ¥3.697,00 | 1,79M |
| 2026-08-28 | ¥3.735,00 | -1,99 % | ¥3.750,00 | ¥3.807,00 | ¥3.720,00 | 1,98M |
| 2026-08-27 | ¥3.811,00 | -0,81 % | ¥3.860,00 | ¥3.864,00 | ¥3.796,00 | 545,20K |
| 2026-08-26 | ¥3.842,00 | +0,47 % | ¥3.808,00 | ¥3.895,00 | ¥3.808,00 | 744,80K |
| 2026-08-25 | ¥3.824,00 | 0,00 % | ¥3.824,00 | ¥3.844,00 | ¥3.767,00 | 1,28M |
| 2026-08-24 | ¥3.824,00 | +0,34 % | ¥3.797,00 | ¥3.856,00 | ¥3.767,00 | 1,41M |
| 2026-08-21 | ¥3.811,00 | +0,58 % | ¥3.840,00 | ¥3.843,00 | ¥3.785,00 | 1,37M |
| 2026-08-20 | ¥3.789,00 | +4,35 % | ¥3.682,00 | ¥3.813,00 | ¥3.677,00 | 2,37M |
| 2026-08-19 | ¥3.631,00 | -4,02 % | ¥3.695,00 | ¥3.722,00 | ¥3.631,00 | 1,80M |
| 2026-08-18 | ¥3.783,00 | -0,55 % | ¥3.786,00 | ¥3.800,00 | ¥3.762,00 | 1,15M |
| 2026-08-17 | ¥3.804,00 | +0,11 % | ¥3.830,00 | ¥3.837,00 | ¥3.726,00 | 1,38M |
| 2026-08-14 | ¥3.800,00 | +0,16 % | ¥3.778,00 | ¥3.838,00 | ¥3.768,00 | 743,00K |
| 2026-08-13 | ¥3.794,00 | +0,80 % | ¥3.800,00 | ¥3.815,00 | ¥3.762,00 | 1,33M |
| 2026-08-12 | ¥3.764,00 | -0,42 % | ¥3.807,00 | ¥3.858,00 | ¥3.764,00 | 1,72M |
| 2026-08-10 | ¥3.780,00 | +4,94 % | ¥3.900,00 | ¥3.949,00 | ¥3.755,00 | 4,80M |
| 2026-08-07 | ¥3.602,00 | -14,22 % | ¥4.199,00 | ¥4.337,00 | ¥3.598,00 | 7,38M |
| 2026-08-06 | ¥4.199,00 | +1,30 % | ¥4.166,00 | ¥4.224,00 | ¥4.136,00 | 963,80K |
| 2026-08-05 | ¥4.145,00 | +0,51 % | ¥4.178,00 | ¥4.187,00 | ¥4.108,00 | 825,20K |
| 2026-08-04 | ¥4.124,00 | -0,10 % | ¥4.130,00 | ¥4.172,00 | ¥4.107,00 | 481,80K |
| 2026-08-03 | ¥4.128,00 | -3,55 % | ¥4.222,00 | ¥4.276,00 | ¥4.047,00 | 601,60K |
| 2026-07-31 | ¥4.280,00 | +0,54 % | ¥4.257,00 | ¥4.353,00 | ¥4.223,00 | 715,00K |
| 2026-07-30 | ¥4.257,00 | -0,35 % | ¥4.266,00 | ¥4.294,00 | ¥4.189,00 | 1,94M |
| 2026-07-29 | ¥4.272,00 | +2,77 % | ¥4.227,00 | ¥4.272,00 | ¥4.163,00 | 659,90K |
| 2026-07-28 | ¥4.157,00 | -0,05 % | ¥4.147,00 | ¥4.161,00 | ¥4.116,00 | 539,60K |
| 2026-07-27 | ¥4.159,00 | +4,21 % | ¥4.035,00 | ¥4.165,00 | ¥4.016,00 | 616,10K |
| 2026-07-24 | ¥3.991,00 | -2,18 % | ¥3.958,00 | ¥4.025,00 | ¥3.933,00 | 718,10K |
| 2026-07-23 | ¥4.080,00 | +1,22 % | ¥4.020,00 | ¥4.102,00 | ¥4.000,00 | 535,10K |
| 2026-07-22 | ¥4.031,00 | -2,26 % | ¥4.070,00 | ¥4.107,00 | ¥4.024,00 | 571,80K |
| 2026-07-21 | ¥4.124,00 | +3,10 % | ¥4.036,00 | ¥4.124,00 | ¥4.008,00 | 628,30K |
| 2026-07-17 | ¥4.000,00 | -0,47 % | ¥3.972,00 | ¥4.043,00 | ¥3.912,00 | 725,80K |
| 2026-07-16 | ¥4.019,00 | +0,65 % | ¥3.970,00 | ¥4.043,00 | ¥3.970,00 | 580,30K |
| 2026-07-15 | ¥3.993,00 | +1,50 % | ¥3.950,00 | ¥4.008,00 | ¥3.943,00 | 514,10K |
| 2026-07-14 | ¥3.934,00 | +0,87 % | ¥3.899,00 | ¥3.952,00 | ¥3.897,00 | 505,60K |
| 2026-07-13 | ¥3.900,00 | -0,13 % | ¥3.934,00 | ¥3.960,00 | ¥3.881,00 | 534,80K |
| 2026-07-10 | ¥3.905,00 | +0,13 % | ¥3.894,00 | ¥3.947,00 | ¥3.890,00 | 688,20K |
| 2026-07-09 | ¥3.900,00 | -1,07 % | ¥3.877,00 | ¥3.935,00 | ¥3.859,00 | 996,00K |
| 2026-07-08 | ¥3.942,00 | +0,08 % | ¥3.876,00 | ¥3.985,00 | ¥3.855,00 | 1,10M |
| 2026-07-07 | ¥3.939,00 | -1,20 % | ¥3.987,00 | ¥4.019,00 | ¥3.908,00 | 1,28M |
| 2026-07-06 | ¥3.987,00 | +3,00 % | ¥3.910,00 | ¥3.987,00 | ¥3.881,00 | 763,10K |
| 2026-07-03 | ¥3.871,00 | +0,39 % | ¥3.875,00 | ¥3.882,00 | ¥3.835,00 | 690,60K |
| 2026-07-02 | ¥3.856,00 | +2,74 % | ¥3.771,00 | ¥3.863,00 | ¥3.736,00 | 962,50K |
| 2026-07-01 | ¥3.753,00 | +0,67 % | ¥3.779,00 | ¥3.798,00 | ¥3.733,00 | 601,10K |
| 2026-06-30 | ¥3.728,00 | -1,43 % | ¥3.798,00 | ¥3.818,00 | ¥3.709,00 | 684,70K |
| 2026-06-29 | ¥3.782,00 | -2,07 % | ¥3.820,00 | ¥3.821,00 | ¥3.726,00 | 698,40K |
| 2026-06-26 | ¥3.862,00 | +1,66 % | ¥3.820,00 | ¥3.887,00 | ¥3.802,00 | 1,15M |
| 2026-06-25 | ¥3.799,00 | +1,88 % | ¥3.857,00 | ¥3.857,00 | ¥3.785,00 | 558,10K |
| 2026-06-24 | ¥3.729,00 | -0,90 % | ¥3.807,00 | ¥3.813,00 | ¥3.710,00 | 484,60K |
| 2026-06-23 | ¥3.763,00 | -2,79 % | ¥3.863,00 | ¥3.881,00 | ¥3.763,00 | 576,60K |
| 2026-06-22 | ¥3.871,00 | -0,44 % | ¥3.863,00 | ¥3.912,00 | ¥3.845,00 | 743,10K |
| 2026-06-19 | ¥3.888,00 | -0,64 % | ¥3.928,00 | ¥3.956,00 | ¥3.854,00 | 1,26M |
| 2026-06-18 | ¥3.913,00 | +2,35 % | ¥3.845,00 | ¥3.928,00 | ¥3.824,00 | 1,22M |
| 2026-06-17 | ¥3.823,00 | -0,60 % | ¥3.833,00 | ¥3.852,00 | ¥3.815,00 | 643,80K |
| 2026-06-16 | ¥3.846,00 | -1,99 % | ¥3.914,00 | ¥3.925,00 | ¥3.813,00 | 1,10M |
| 2026-06-15 | ¥3.924,00 | +6,08 % | ¥3.839,00 | ¥3.930,00 | ¥3.807,00 | 1,09M |
| 2026-06-12 | ¥3.699,00 | +1,20 % | ¥3.764,00 | ¥3.769,00 | ¥3.695,00 | 1,30M |
| 2026-06-11 | ¥3.655,00 | -0,08 % | ¥3.597,00 | ¥3.679,00 | ¥3.535,00 | 1,16M |
| 2026-06-10 | ¥3.658,00 | +0,27 % | ¥3.686,00 | ¥3.733,00 | ¥3.626,00 | 1,16M |
| 2026-06-09 | ¥3.648,00 | +0,52 % | ¥3.668,00 | ¥3.685,00 | ¥3.611,00 | 718,60K |
| 2026-06-08 | ¥3.629,00 | -0,58 % | ¥3.580,00 | ¥3.661,00 | ¥3.580,00 | 1,16M |
| 2026-06-05 | ¥3.650,00 | +0,50 % | ¥3.675,00 | ¥3.699,00 | ¥3.644,00 | 531,70K |
| 2026-06-04 | ¥3.632,00 | -1,30 % | ¥3.650,00 | ¥3.679,00 | ¥3.620,00 | 518,70K |
| 2026-06-03 | ¥3.680,00 | +0,35 % | ¥3.672,00 | ¥3.727,00 | ¥3.655,00 | 554,30K |
| 2026-06-02 | ¥3.667,00 | -0,33 % | ¥3.560,00 | ¥3.686,00 | ¥3.530,00 | 832,00K |
| 2026-06-01 | ¥3.679,00 | -2,95 % | ¥3.748,00 | ¥3.761,00 | ¥3.662,00 | 803,80K |
| 2026-05-29 | ¥3.791,00 | +3,72 % | ¥3.660,00 | ¥3.831,00 | ¥3.638,00 | 1,31M |
| 2026-05-28 | ¥3.655,00 | -0,54 % | ¥3.700,00 | ¥3.717,00 | ¥3.627,00 | 856,50K |
| 2026-05-27 | ¥3.675,00 | -1,16 % | ¥3.715,00 | ¥3.760,00 | ¥3.633,00 | 963,90K |
| 2026-05-26 | ¥3.718,00 | -0,51 % | ¥3.730,00 | ¥3.760,00 | ¥3.689,00 | 1,03M |
| 2026-05-25 | ¥3.737,00 | +5,48 % | ¥3.647,00 | ¥3.759,00 | ¥3.610,00 | 1,33M |