TOTO Ltd 5332
TSE · Japan · Produzierendes Gewerbe
¥6.109,00+61,00 (+1,01 %)
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 | ¥6.156,00 | +1,79 % | ¥6.040,00 | ¥6.167,00 | ¥6.020,00 | 843,20K |
| 2026-10-01 | ¥6.048,00 | +2,56 % | ¥5.836,00 | ¥6.048,00 | ¥5.822,00 | 1,34M |
| 2026-09-30 | ¥5.897,00 | +1,99 % | ¥5.872,00 | ¥5.924,00 | ¥5.842,00 | 1,07M |
| 2026-09-29 | ¥5.782,00 | -1,11 % | ¥5.771,00 | ¥5.836,00 | ¥5.722,00 | 836,10K |
| 2026-09-28 | ¥5.847,00 | -1,17 % | ¥5.994,00 | ¥6.013,00 | ¥5.847,00 | 963,40K |
| 2026-09-25 | ¥5.916,00 | +0,97 % | ¥5.821,00 | ¥5.916,00 | ¥5.821,00 | 834,60K |
| 2026-09-24 | ¥5.859,00 | +2,47 % | ¥5.799,00 | ¥5.960,00 | ¥5.798,00 | 1,34M |
| 2026-09-18 | ¥5.718,00 | 0,00 % | ¥5.729,00 | ¥5.764,00 | ¥5.668,00 | 1,31M |
| 2026-09-17 | ¥5.718,00 | +0,39 % | ¥5.780,00 | ¥5.786,00 | ¥5.703,00 | 658,10K |
| 2026-09-16 | ¥5.696,00 | +0,71 % | ¥5.648,00 | ¥5.696,00 | ¥5.640,00 | 728,60K |
| 2026-09-15 | ¥5.656,00 | -0,68 % | ¥5.610,00 | ¥5.701,00 | ¥5.594,00 | 1,09M |
| 2026-09-14 | ¥5.695,00 | -1,35 % | ¥5.653,00 | ¥5.695,00 | ¥5.582,00 | 1,51M |
| 2026-09-11 | ¥5.773,00 | -0,76 % | ¥5.653,00 | ¥5.773,00 | ¥5.637,00 | 1,07M |
| 2026-09-10 | ¥5.817,00 | +0,24 % | ¥5.733,00 | ¥5.821,00 | ¥5.715,00 | 748,00K |
| 2026-09-09 | ¥5.803,00 | -0,02 % | ¥5.770,00 | ¥5.817,00 | ¥5.745,00 | 1,04M |
| 2026-09-08 | ¥5.804,00 | -3,38 % | ¥6.000,00 | ¥6.000,00 | ¥5.804,00 | 758,20K |
| 2026-09-07 | ¥6.007,00 | +1,69 % | ¥5.933,00 | ¥6.021,00 | ¥5.908,00 | 876,70K |
| 2026-09-04 | ¥5.907,00 | -0,03 % | ¥5.880,00 | ¥5.917,00 | ¥5.826,00 | 827,60K |
| 2026-09-03 | ¥5.909,00 | +0,22 % | ¥5.950,00 | ¥5.960,00 | ¥5.851,00 | 1,26M |
| 2026-09-02 | ¥5.896,00 | -5,51 % | ¥6.071,00 | ¥6.100,00 | ¥5.867,00 | 1,95M |
| 2026-09-01 | ¥6.240,00 | -2,58 % | ¥6.345,00 | ¥6.345,00 | ¥6.209,00 | 1,34M |
| 2026-08-31 | ¥6.405,00 | +0,95 % | ¥6.307,00 | ¥6.405,00 | ¥6.254,00 | 970,30K |
| 2026-08-28 | ¥6.345,00 | -2,02 % | ¥6.417,00 | ¥6.484,00 | ¥6.324,00 | 709,40K |
| 2026-08-27 | ¥6.476,00 | +0,45 % | ¥6.530,00 | ¥6.577,00 | ¥6.415,00 | 613,40K |
| 2026-08-26 | ¥6.447,00 | -0,15 % | ¥6.393,00 | ¥6.499,00 | ¥6.338,00 | 643,50K |
| 2026-08-25 | ¥6.457,00 | +1,99 % | ¥6.380,00 | ¥6.473,00 | ¥6.353,00 | 800,70K |
| 2026-08-24 | ¥6.331,00 | -0,31 % | ¥6.334,00 | ¥6.382,00 | ¥6.305,00 | 342,10K |
| 2026-08-21 | ¥6.351,00 | -0,19 % | ¥6.263,00 | ¥6.392,00 | ¥6.261,00 | 684,40K |
| 2026-08-20 | ¥6.363,00 | +3,03 % | ¥6.237,00 | ¥6.363,00 | ¥6.182,00 | 1,09M |
| 2026-08-19 | ¥6.176,00 | -2,89 % | ¥6.162,00 | ¥6.269,00 | ¥6.110,00 | 1,03M |
| 2026-08-18 | ¥6.360,00 | -4,50 % | ¥6.695,00 | ¥6.695,00 | ¥6.356,00 | 955,80K |
| 2026-08-17 | ¥6.660,00 | +0,44 % | ¥6.695,00 | ¥6.718,00 | ¥6.589,00 | 1,12M |
| 2026-08-14 | ¥6.631,00 | -0,69 % | ¥6.740,00 | ¥6.740,00 | ¥6.586,00 | 800,30K |
| 2026-08-13 | ¥6.677,00 | +1,85 % | ¥6.656,00 | ¥6.750,00 | ¥6.627,00 | 819,00K |
| 2026-08-12 | ¥6.556,00 | +0,03 % | ¥6.579,00 | ¥6.587,00 | ¥6.463,00 | 735,90K |
| 2026-08-10 | ¥6.554,00 | +1,10 % | ¥6.473,00 | ¥6.580,00 | ¥6.435,00 | 807,40K |
| 2026-08-07 | ¥6.483,00 | -0,69 % | ¥6.628,00 | ¥6.628,00 | ¥6.367,00 | 980,50K |
| 2026-08-06 | ¥6.528,00 | -1,75 % | ¥6.504,00 | ¥6.679,00 | ¥6.463,00 | 1,52M |
| 2026-08-05 | ¥6.644,00 | +5,54 % | ¥6.352,00 | ¥6.662,00 | ¥6.344,00 | 1,40M |
| 2026-08-04 | ¥6.295,00 | +2,01 % | ¥6.300,00 | ¥6.315,00 | ¥6.095,00 | 1,92M |
| 2026-08-03 | ¥6.171,00 | -11,97 % | ¥6.300,00 | ¥6.439,00 | ¥6.100,00 | 3,46M |
| 2026-07-31 | ¥7.010,00 | +4,36 % | ¥7.084,00 | ¥7.210,00 | ¥6.920,00 | 2,26M |
| 2026-07-30 | ¥6.717,00 | +0,15 % | ¥6.607,00 | ¥6.871,00 | ¥6.565,00 | 1,20M |
| 2026-07-29 | ¥6.707,00 | -3,32 % | ¥6.868,00 | ¥6.954,00 | ¥6.577,00 | 1,65M |
| 2026-07-28 | ¥6.937,00 | -6,92 % | ¥7.233,00 | ¥7.268,00 | ¥6.918,00 | 1,40M |
| 2026-07-27 | ¥7.453,00 | +0,42 % | ¥7.430,00 | ¥7.520,00 | ¥7.352,00 | 1,10M |
| 2026-07-24 | ¥7.422,00 | -1,84 % | ¥7.450,00 | ¥7.487,00 | ¥7.345,00 | 627,60K |
| 2026-07-23 | ¥7.561,00 | -0,59 % | ¥7.590,00 | ¥7.782,00 | ¥7.524,00 | 863,50K |
| 2026-07-22 | ¥7.606,00 | +0,97 % | ¥7.620,00 | ¥7.809,00 | ¥7.565,00 | 1,13M |
| 2026-07-21 | ¥7.533,00 | +1,10 % | ¥7.451,00 | ¥7.597,00 | ¥7.365,00 | 1,10M |
| 2026-07-17 | ¥7.451,00 | -4,58 % | ¥7.686,00 | ¥7.715,00 | ¥7.229,00 | 1,48M |
| 2026-07-16 | ¥7.809,00 | -1,72 % | ¥7.800,00 | ¥7.910,00 | ¥7.751,00 | 1,41M |
| 2026-07-15 | ¥7.946,00 | -0,34 % | ¥8.080,00 | ¥8.088,00 | ¥7.765,00 | 1,27M |
| 2026-07-14 | ¥7.973,00 | +1,08 % | ¥7.827,00 | ¥8.032,00 | ¥7.686,00 | 1,26M |
| 2026-07-13 | ¥7.888,00 | -2,12 % | ¥8.123,00 | ¥8.139,00 | ¥7.775,00 | 1,12M |
| 2026-07-10 | ¥8.059,00 | -0,74 % | ¥8.205,00 | ¥8.213,00 | ¥8.040,00 | 1,02M |
| 2026-07-09 | ¥8.119,00 | +0,53 % | ¥8.050,00 | ¥8.192,00 | ¥8.040,00 | 1,00M |
| 2026-07-08 | ¥8.076,00 | -4,26 % | ¥8.200,00 | ¥8.293,00 | ¥8.042,00 | 1,35M |
| 2026-07-07 | ¥8.435,00 | -1,36 % | ¥8.604,00 | ¥8.670,00 | ¥8.325,00 | 1,03M |
| 2026-07-06 | ¥8.551,00 | -0,41 % | ¥8.650,00 | ¥8.740,00 | ¥8.458,00 | 804,20K |
| 2026-07-03 | ¥8.586,00 | +1,48 % | ¥8.380,00 | ¥8.586,00 | ¥8.202,00 | 1,03M |
| 2026-07-02 | ¥8.461,00 | +2,40 % | ¥8.410,00 | ¥8.606,00 | ¥8.330,00 | 1,39M |
| 2026-07-01 | ¥8.263,00 | -4,04 % | ¥8.746,00 | ¥8.779,00 | ¥8.236,00 | 1,62M |
| 2026-06-30 | ¥8.611,00 | +1,43 % | ¥8.640,00 | ¥8.739,00 | ¥8.387,00 | 1,16M |
| 2026-06-29 | ¥8.490,00 | -0,50 % | ¥8.520,00 | ¥8.537,00 | ¥8.260,00 | 1,17M |
| 2026-06-26 | ¥8.533,00 | -3,78 % | ¥8.718,00 | ¥8.812,00 | ¥8.473,00 | 1,46M |
| 2026-06-25 | ¥8.868,00 | +1,92 % | ¥8.997,00 | ¥8.997,00 | ¥8.693,00 | 1,58M |
| 2026-06-24 | ¥8.701,00 | -1,72 % | ¥8.793,00 | ¥8.827,00 | ¥8.590,00 | 1,86M |
| 2026-06-23 | ¥8.853,00 | -4,96 % | ¥9.458,00 | ¥9.500,00 | ¥8.838,00 | 2,14M |
| 2026-06-22 | ¥9.315,00 | +11,03 % | ¥8.700,00 | ¥9.360,00 | ¥8.663,00 | 3,09M |
| 2026-06-19 | ¥8.390,00 | +1,55 % | ¥8.550,00 | ¥8.620,00 | ¥8.330,00 | 1,03M |
| 2026-06-18 | ¥8.262,00 | -0,42 % | ¥8.268,00 | ¥8.326,00 | ¥8.177,00 | 1,08M |
| 2026-06-17 | ¥8.297,00 | +1,88 % | ¥8.102,00 | ¥8.297,00 | ¥7.938,00 | 1,29M |
| 2026-06-16 | ¥8.144,00 | -0,56 % | ¥8.280,00 | ¥8.362,00 | ¥8.105,00 | 1,28M |
| 2026-06-15 | ¥8.190,00 | +6,63 % | ¥7.981,00 | ¥8.241,00 | ¥7.887,00 | 2,00M |
| 2026-06-12 | ¥7.681,00 | +3,10 % | ¥7.730,00 | ¥7.799,00 | ¥7.590,00 | 1,68M |
| 2026-06-11 | ¥7.450,00 | -0,67 % | ¥7.210,00 | ¥7.511,00 | ¥7.120,00 | 1,66M |
| 2026-06-10 | ¥7.500,00 | -0,77 % | ¥7.400,00 | ¥7.609,00 | ¥7.397,00 | 1,14M |
| 2026-06-09 | ¥7.558,00 | -1,38 % | ¥7.786,00 | ¥7.799,00 | ¥7.410,00 | 1,43M |
| 2026-06-08 | ¥7.664,00 | -4,24 % | ¥7.570,00 | ¥7.709,00 | ¥7.463,00 | 2,11M |
| 2026-06-05 | ¥8.003,00 | -0,29 % | ¥8.050,00 | ¥8.185,00 | ¥7.803,00 | 1,69M |
| 2026-06-04 | ¥8.026,00 | +1,26 % | ¥8.076,00 | ¥8.332,00 | ¥7.898,00 | 3,17M |
| 2026-06-03 | ¥7.926,00 | +8,81 % | ¥7.457,00 | ¥8.049,00 | ¥7.445,00 | 2,70M |
| 2026-06-02 | ¥7.284,00 | -3,87 % | ¥7.427,00 | ¥7.442,00 | ¥7.110,00 | 1,56M |
| 2026-06-01 | ¥7.577,00 | -1,32 % | ¥7.648,00 | ¥7.706,00 | ¥7.431,00 | 1,57M |
| 2026-05-29 | ¥7.678,00 | +4,02 % | ¥7.443,00 | ¥7.799,00 | ¥7.430,00 | 1,88M |
| 2026-05-28 | ¥7.381,00 | +1,25 % | ¥7.264,00 | ¥7.410,00 | ¥7.231,00 | 1,24M |
| 2026-05-27 | ¥7.290,00 | +4,14 % | ¥7.200,00 | ¥7.486,00 | ¥7.172,00 | 1,82M |
| 2026-05-26 | ¥7.000,00 | -0,81 % | ¥7.014,00 | ¥7.053,00 | ¥6.864,00 | 759,20K |
| 2026-05-25 | ¥7.057,00 | +3,48 % | ¥6.899,00 | ¥7.086,00 | ¥6.815,00 | 986,30K |