Tokai Carbon Co., Ltd. 5301
TSE · Japan · Produzierendes Gewerbe
¥2.312,50-23,00 (-0,98 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.312,50 | -0,98 % | ¥2.329,50 | ¥2.329,50 | ¥2.273,50 | 2,15M |
| 2026-09-30 | ¥2.335,50 | -0,09 % | ¥2.288,00 | ¥2.349,50 | ¥2.250,00 | 2,54M |
| 2026-09-29 | ¥2.337,50 | +4,75 % | ¥2.236,50 | ¥2.364,50 | ¥2.232,00 | 4,49M |
| 2026-09-28 | ¥2.231,50 | -2,53 % | ¥2.239,50 | ¥2.284,00 | ¥2.220,00 | 1,90M |
| 2026-09-25 | ¥2.289,50 | +0,73 % | ¥2.299,00 | ¥2.328,00 | ¥2.260,00 | 2,96M |
| 2026-09-24 | ¥2.273,00 | +6,84 % | ¥2.152,00 | ¥2.283,00 | ¥2.128,50 | 4,71M |
| 2026-09-18 | ¥2.127,50 | +2,28 % | ¥2.119,50 | ¥2.147,00 | ¥2.100,00 | 3,18M |
| 2026-09-17 | ¥2.080,00 | +1,14 % | ¥2.057,00 | ¥2.100,00 | ¥2.025,50 | 2,07M |
| 2026-09-16 | ¥2.056,50 | +4,02 % | ¥2.014,00 | ¥2.073,50 | ¥2.001,00 | 2,03M |
| 2026-09-15 | ¥1.977,00 | +1,75 % | ¥1.940,00 | ¥2.089,00 | ¥1.925,00 | 3,66M |
| 2026-09-14 | ¥1.943,00 | -2,24 % | ¥1.953,00 | ¥1.984,50 | ¥1.923,50 | 1,72M |
| 2026-09-11 | ¥1.987,50 | -0,63 % | ¥1.926,00 | ¥2.011,50 | ¥1.860,00 | 2,98M |
| 2026-09-10 | ¥2.000,00 | +1,01 % | ¥1.947,50 | ¥2.000,00 | ¥1.910,00 | 2,45M |
| 2026-09-09 | ¥1.980,00 | +9,27 % | ¥1.816,50 | ¥1.980,00 | ¥1.803,00 | 3,92M |
| 2026-09-08 | ¥1.812,00 | -3,39 % | ¥1.850,00 | ¥1.887,00 | ¥1.812,00 | 1,16M |
| 2026-09-07 | ¥1.875,50 | +3,08 % | ¥1.859,50 | ¥1.918,50 | ¥1.859,00 | 1,95M |
| 2026-09-04 | ¥1.819,50 | -0,44 % | ¥1.809,50 | ¥1.831,50 | ¥1.775,50 | 1,08M |
| 2026-09-03 | ¥1.827,50 | +0,86 % | ¥1.808,50 | ¥1.843,00 | ¥1.792,50 | 1,33M |
| 2026-09-02 | ¥1.812,00 | -4,98 % | ¥1.841,00 | ¥1.872,50 | ¥1.794,00 | 2,06M |
| 2026-09-01 | ¥1.907,00 | +5,30 % | ¥1.836,00 | ¥1.908,00 | ¥1.829,00 | 3,17M |
| 2026-08-31 | ¥1.811,00 | +7,70 % | ¥1.741,00 | ¥1.820,00 | ¥1.732,50 | 2,18M |
| 2026-08-28 | ¥1.681,50 | +0,66 % | ¥1.660,00 | ¥1.715,50 | ¥1.657,50 | 1,25M |
| 2026-08-27 | ¥1.670,50 | +1,67 % | ¥1.666,00 | ¥1.678,50 | ¥1.646,50 | 936,80K |
| 2026-08-26 | ¥1.643,00 | -0,21 % | ¥1.655,00 | ¥1.662,00 | ¥1.638,50 | 785,40K |
| 2026-08-25 | ¥1.646,50 | -0,27 % | ¥1.658,00 | ¥1.663,00 | ¥1.629,00 | 932,50K |
| 2026-08-24 | ¥1.651,00 | -2,02 % | ¥1.689,00 | ¥1.712,50 | ¥1.645,00 | 906,50K |
| 2026-08-21 | ¥1.685,00 | -1,40 % | ¥1.698,00 | ¥1.716,50 | ¥1.673,00 | 1,28M |
| 2026-08-20 | ¥1.709,00 | -1,50 % | ¥1.735,50 | ¥1.735,50 | ¥1.704,50 | 1,35M |
| 2026-08-19 | ¥1.735,00 | -6,01 % | ¥1.816,50 | ¥1.816,50 | ¥1.723,00 | 1,45M |
| 2026-08-18 | ¥1.846,00 | +2,98 % | ¥1.801,00 | ¥1.867,50 | ¥1.798,50 | 1,29M |
| 2026-08-17 | ¥1.792,50 | -0,25 % | ¥1.797,00 | ¥1.799,50 | ¥1.773,00 | 850,20K |
| 2026-08-14 | ¥1.797,00 | -0,86 % | ¥1.806,00 | ¥1.853,00 | ¥1.781,50 | 1,50M |
| 2026-08-13 | ¥1.812,50 | -0,33 % | ¥1.830,00 | ¥1.868,50 | ¥1.804,00 | 1,33M |
| 2026-08-12 | ¥1.818,50 | +0,17 % | ¥1.797,00 | ¥1.827,50 | ¥1.786,00 | 1,37M |
| 2026-08-10 | ¥1.815,50 | +4,70 % | ¥1.760,00 | ¥1.833,00 | ¥1.736,00 | 1,74M |
| 2026-08-07 | ¥1.734,00 | -1,31 % | ¥1.755,00 | ¥1.760,00 | ¥1.692,00 | 2,47M |
| 2026-08-06 | ¥1.757,00 | +8,32 % | ¥1.850,00 | ¥1.943,00 | ¥1.748,50 | 8,23M |
| 2026-08-05 | ¥1.622,00 | +4,61 % | ¥1.585,50 | ¥1.639,50 | ¥1.585,50 | 2,14M |
| 2026-08-04 | ¥1.550,50 | +0,85 % | ¥1.557,00 | ¥1.578,00 | ¥1.529,00 | 1,14M |
| 2026-08-03 | ¥1.537,50 | 0,00 % | ¥1.538,00 | ¥1.561,50 | ¥1.510,00 | 1,80M |
| 2026-07-31 | ¥1.537,50 | +0,62 % | ¥1.550,00 | ¥1.551,00 | ¥1.516,50 | 2,32M |
| 2026-07-30 | ¥1.528,00 | -1,20 % | ¥1.532,00 | ¥1.547,00 | ¥1.520,50 | 2,83M |
| 2026-07-29 | ¥1.546,50 | -1,34 % | ¥1.584,00 | ¥1.584,00 | ¥1.527,50 | 2,77M |
| 2026-07-28 | ¥1.567,50 | -3,54 % | ¥1.610,00 | ¥1.621,00 | ¥1.562,00 | 2,52M |
| 2026-07-27 | ¥1.625,00 | -0,43 % | ¥1.627,50 | ¥1.637,50 | ¥1.602,50 | 1,38M |
| 2026-07-24 | ¥1.632,00 | -0,70 % | ¥1.623,00 | ¥1.647,50 | ¥1.620,00 | 1,01M |
| 2026-07-23 | ¥1.643,50 | -0,33 % | ¥1.645,00 | ¥1.653,00 | ¥1.634,00 | 1,09M |
| 2026-07-22 | ¥1.649,00 | +0,67 % | ¥1.647,00 | ¥1.675,00 | ¥1.640,00 | 1,14M |
| 2026-07-21 | ¥1.638,00 | +1,39 % | ¥1.624,00 | ¥1.638,00 | ¥1.610,50 | 1,38M |
| 2026-07-17 | ¥1.615,50 | -1,85 % | ¥1.629,50 | ¥1.642,00 | ¥1.591,50 | 2,37M |
| 2026-07-16 | ¥1.646,00 | -0,66 % | ¥1.641,00 | ¥1.659,00 | ¥1.636,00 | 1,22M |
| 2026-07-15 | ¥1.657,00 | +1,28 % | ¥1.653,00 | ¥1.657,00 | ¥1.636,00 | 1,05M |
| 2026-07-14 | ¥1.636,00 | +1,58 % | ¥1.615,00 | ¥1.638,50 | ¥1.606,50 | 1,80M |
| 2026-07-13 | ¥1.610,50 | -3,65 % | ¥1.674,50 | ¥1.679,50 | ¥1.606,00 | 2,24M |
| 2026-07-10 | ¥1.671,50 | -0,24 % | ¥1.693,00 | ¥1.693,00 | ¥1.667,00 | 1,41M |
| 2026-07-09 | ¥1.675,50 | -0,27 % | ¥1.685,00 | ¥1.692,00 | ¥1.665,50 | 1,24M |
| 2026-07-08 | ¥1.680,00 | -1,47 % | ¥1.688,00 | ¥1.702,00 | ¥1.678,50 | 2,03M |
| 2026-07-07 | ¥1.705,00 | -2,15 % | ¥1.747,00 | ¥1.747,00 | ¥1.698,50 | 1,50M |
| 2026-07-06 | ¥1.742,50 | -0,91 % | ¥1.762,00 | ¥1.764,00 | ¥1.733,00 | 1,23M |
| 2026-07-03 | ¥1.758,50 | +1,38 % | ¥1.735,00 | ¥1.760,00 | ¥1.718,00 | 1,25M |
| 2026-07-02 | ¥1.734,50 | -0,72 % | ¥1.726,50 | ¥1.769,50 | ¥1.722,50 | 2,17M |
| 2026-07-01 | ¥1.747,00 | +1,90 % | ¥1.724,00 | ¥1.748,50 | ¥1.714,50 | 1,88M |
| 2026-06-30 | ¥1.714,50 | +0,12 % | ¥1.712,50 | ¥1.722,50 | ¥1.685,50 | 1,74M |
| 2026-06-29 | ¥1.712,50 | -0,95 % | ¥1.713,50 | ¥1.718,50 | ¥1.679,00 | 1,70M |
| 2026-06-26 | ¥1.729,00 | +0,58 % | ¥1.724,00 | ¥1.744,50 | ¥1.713,50 | 1,67M |
| 2026-06-25 | ¥1.719,00 | +0,56 % | ¥1.749,50 | ¥1.753,00 | ¥1.713,00 | 1,49M |
| 2026-06-24 | ¥1.709,50 | -1,07 % | ¥1.703,00 | ¥1.729,00 | ¥1.692,50 | 1,60M |
| 2026-06-23 | ¥1.728,00 | -0,72 % | ¥1.754,50 | ¥1.759,50 | ¥1.727,00 | 1,41M |
| 2026-06-22 | ¥1.740,50 | -0,60 % | ¥1.751,00 | ¥1.766,50 | ¥1.732,50 | 1,35M |
| 2026-06-19 | ¥1.751,00 | -1,30 % | ¥1.772,00 | ¥1.776,50 | ¥1.735,00 | 2,44M |
| 2026-06-18 | ¥1.774,00 | -1,25 % | ¥1.786,50 | ¥1.799,00 | ¥1.755,50 | 1,87M |
| 2026-06-17 | ¥1.796,50 | -0,69 % | ¥1.790,00 | ¥1.802,00 | ¥1.766,50 | 1,72M |
| 2026-06-16 | ¥1.809,00 | -0,71 % | ¥1.804,00 | ¥1.845,00 | ¥1.800,00 | 1,61M |
| 2026-06-15 | ¥1.822,00 | +0,28 % | ¥1.835,00 | ¥1.841,50 | ¥1.804,00 | 2,01M |
| 2026-06-12 | ¥1.817,00 | +2,25 % | ¥1.816,00 | ¥1.853,00 | ¥1.768,00 | 2,57M |
| 2026-06-11 | ¥1.777,00 | -1,09 % | ¥1.739,00 | ¥1.784,50 | ¥1.708,50 | 1,72M |
| 2026-06-10 | ¥1.796,50 | -0,86 % | ¥1.800,50 | ¥1.847,50 | ¥1.792,00 | 1,63M |
| 2026-06-09 | ¥1.812,00 | +1,65 % | ¥1.832,00 | ¥1.846,50 | ¥1.772,00 | 1,86M |
| 2026-06-08 | ¥1.782,50 | -6,16 % | ¥1.828,00 | ¥1.843,00 | ¥1.770,50 | 3,14M |
| 2026-06-05 | ¥1.899,50 | +4,51 % | ¥1.849,00 | ¥1.913,00 | ¥1.830,00 | 3,08M |
| 2026-06-04 | ¥1.817,50 | -2,39 % | ¥1.844,00 | ¥1.849,00 | ¥1.777,50 | 1,52M |
| 2026-06-03 | ¥1.862,00 | +3,04 % | ¥1.845,00 | ¥1.872,00 | ¥1.835,00 | 2,49M |
| 2026-06-02 | ¥1.807,00 | -2,46 % | ¥1.830,00 | ¥1.841,00 | ¥1.770,50 | 2,53M |
| 2026-06-01 | ¥1.852,50 | +4,07 % | ¥1.762,50 | ¥1.865,00 | ¥1.722,00 | 3,06M |
| 2026-05-29 | ¥1.780,00 | +4,31 % | ¥1.715,50 | ¥1.804,00 | ¥1.715,50 | 3,65M |
| 2026-05-28 | ¥1.706,50 | +1,70 % | ¥1.670,00 | ¥1.715,00 | ¥1.655,50 | 2,00M |
| 2026-05-27 | ¥1.678,00 | -0,27 % | ¥1.683,00 | ¥1.713,00 | ¥1.642,00 | 2,46M |
| 2026-05-26 | ¥1.682,50 | +2,81 % | ¥1.645,00 | ¥1.690,00 | ¥1.628,00 | 2,17M |
| 2026-05-25 | ¥1.636,50 | +0,58 % | ¥1.628,00 | ¥1.654,50 | ¥1.605,00 | 1,65M |
| 2026-05-22 | ¥1.627,00 | -0,46 % | ¥1.635,00 | ¥1.648,00 | ¥1.614,50 | 1,84M |