Toranvia Co.,Ltd. 545A
TSE · Japan · Technologiedienstleistungen
¥864,00-31,00 (-3,46 %)
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 | ¥864,00 | -3,46 % | ¥892,00 | ¥892,00 | ¥861,00 | 138,20K |
| 2026-10-01 | ¥895,00 | -1,76 % | ¥911,00 | ¥914,00 | ¥895,00 | 72,60K |
| 2026-09-30 | ¥911,00 | -0,98 % | ¥917,00 | ¥917,00 | ¥911,00 | 59,90K |
| 2026-09-29 | ¥920,00 | -7,35 % | ¥933,00 | ¥933,00 | ¥911,00 |
| 168,70K |
| 2026-09-28 | ¥993,00 | +0,51 % | ¥994,00 | ¥994,00 | ¥988,00 | 153,30K |
| 2026-09-25 | ¥988,00 | -0,20 % | ¥990,00 | ¥991,00 | ¥986,00 | 81,70K |
| 2026-09-24 | ¥990,00 | -0,10 % | ¥995,00 | ¥995,00 | ¥990,00 | 91,30K |
| 2026-09-18 | ¥991,00 | -0,30 % | ¥995,00 | ¥995,00 | ¥991,00 | 46,70K |
| 2026-09-17 | ¥994,00 | -0,10 % | ¥995,00 | ¥996,00 | ¥991,00 | 44,40K |
| 2026-09-16 | ¥995,00 | -0,30 % | ¥998,00 | ¥1.000,00 | ¥995,00 | 49,00K |
| 2026-09-15 | ¥998,00 | 0,00 % | ¥999,00 | ¥999,00 | ¥992,00 | 44,80K |
| 2026-09-14 | ¥998,00 | +1,84 % | ¥990,00 | ¥1.000,00 | ¥983,00 | 79,20K |
| 2026-09-11 | ¥980,00 | -0,20 % | ¥982,00 | ¥985,00 | ¥979,00 | 55,30K |
| 2026-09-10 | ¥982,00 | +0,82 % | ¥974,00 | ¥984,00 | ¥970,00 | 34,40K |
| 2026-09-09 | ¥974,00 | -1,12 % | ¥983,00 | ¥983,00 | ¥967,00 | 66,20K |
| 2026-09-08 | ¥985,00 | -1,10 % | ¥994,00 | ¥994,00 | ¥985,00 | 82,60K |
| 2026-09-07 | ¥996,00 | -0,50 % | ¥1.004,00 | ¥1.004,00 | ¥994,00 | 80,80K |
| 2026-09-04 | ¥1.001,00 | +1,01 % | ¥999,00 | ¥1.004,00 | ¥994,00 | 56,30K |
| 2026-09-03 | ¥991,00 | -0,40 % | ¥997,00 | ¥997,00 | ¥984,00 | 81,50K |
| 2026-09-02 | ¥995,00 | -1,97 % | ¥1.015,00 | ¥1.015,00 | ¥995,00 | 99,00K |
| 2026-09-01 | ¥1.015,00 | +0,10 % | ¥1.014,00 | ¥1.020,00 | ¥1.005,00 | 66,40K |
| 2026-08-31 | ¥1.014,00 | +1,20 % | ¥1.003,00 | ¥1.017,00 | ¥998,00 | 79,70K |
| 2026-08-28 | ¥1.002,00 | +1,93 % | ¥987,00 | ¥1.007,00 | ¥982,00 | 115,00K |
| 2026-08-27 | ¥983,00 | 0,00 % | ¥983,00 | ¥985,00 | ¥980,00 | 40,60K |
| 2026-08-26 | ¥983,00 | +0,41 % | ¥977,00 | ¥988,00 | ¥977,00 | 40,30K |
| 2026-08-25 | ¥979,00 | -0,71 % | ¥986,00 | ¥988,00 | ¥976,00 | 42,70K |
| 2026-08-24 | ¥986,00 | +0,20 % | ¥983,00 | ¥990,00 | ¥978,00 | 67,30K |
| 2026-08-21 | ¥984,00 | +0,20 % | ¥982,00 | ¥984,00 | ¥976,00 | 58,00K |
| 2026-08-20 | ¥982,00 | +2,29 % | ¥959,00 | ¥982,00 | ¥957,00 | 81,30K |
| 2026-08-19 | ¥960,00 | +1,37 % | ¥948,00 | ¥960,00 | ¥945,00 | 89,10K |
| 2026-08-18 | ¥947,00 | +0,64 % | ¥939,00 | ¥948,00 | ¥937,00 | 45,40K |
| 2026-08-17 | ¥941,00 | +0,53 % | ¥937,00 | ¥943,00 | ¥934,00 | 47,30K |
| 2026-08-14 | ¥936,00 | +0,75 % | ¥924,00 | ¥937,00 | ¥922,00 | 54,80K |
| 2026-08-13 | ¥929,00 | -0,11 % | ¥925,00 | ¥929,00 | ¥919,00 | 49,60K |
| 2026-08-12 | ¥930,00 | +0,65 % | ¥925,00 | ¥930,00 | ¥923,00 | 31,20K |
| 2026-08-10 | ¥924,00 | -0,22 % | ¥926,00 | ¥927,00 | ¥920,00 | 41,60K |
| 2026-08-07 | ¥926,00 | +1,20 % | ¥916,00 | ¥927,00 | ¥915,00 | 37,00K |
| 2026-08-06 | ¥915,00 | +1,10 % | ¥905,00 | ¥917,00 | ¥905,00 | 25,60K |
| 2026-08-05 | ¥905,00 | -0,22 % | ¥907,00 | ¥911,00 | ¥903,00 | 71,00K |
| 2026-08-04 | ¥907,00 | -1,09 % | ¥917,00 | ¥917,00 | ¥906,00 | 36,30K |
| 2026-08-03 | ¥917,00 | -1,19 % | ¥930,00 | ¥930,00 | ¥913,00 | 47,70K |
| 2026-07-31 | ¥928,00 | -0,11 % | ¥928,00 | ¥935,00 | ¥920,00 | 50,40K |
| 2026-07-30 | ¥929,00 | -0,85 % | ¥935,00 | ¥937,00 | ¥928,00 | 46,10K |
| 2026-07-29 | ¥937,00 | +1,52 % | ¥924,00 | ¥937,00 | ¥924,00 | 49,50K |
| 2026-07-28 | ¥923,00 | -0,65 % | ¥929,00 | ¥934,00 | ¥923,00 | 46,30K |
| 2026-07-27 | ¥929,00 | +1,42 % | ¥919,00 | ¥930,00 | ¥919,00 | 51,80K |
| 2026-07-24 | ¥916,00 | -0,65 % | ¥922,00 | ¥922,00 | ¥911,00 | 43,00K |
| 2026-07-23 | ¥922,00 | -0,11 % | ¥923,00 | ¥924,00 | ¥915,00 | 21,90K |
| 2026-07-22 | ¥923,00 | +0,33 % | ¥925,00 | ¥926,00 | ¥920,00 | 26,80K |
| 2026-07-21 | ¥920,00 | +0,22 % | ¥925,00 | ¥927,00 | ¥915,00 | 30,60K |
| 2026-07-17 | ¥918,00 | -1,08 % | ¥925,00 | ¥930,00 | ¥912,00 | 53,10K |
| 2026-07-16 | ¥928,00 | +0,98 % | ¥923,00 | ¥929,00 | ¥921,00 | 39,00K |
| 2026-07-15 | ¥919,00 | +0,11 % | ¥920,00 | ¥924,00 | ¥915,00 | 25,00K |
| 2026-07-14 | ¥918,00 | 0,00 % | ¥920,00 | ¥926,00 | ¥918,00 | 21,90K |
| 2026-07-13 | ¥918,00 | -0,22 % | ¥926,00 | ¥929,00 | ¥918,00 | 26,90K |
| 2026-07-10 | ¥920,00 | +0,11 % | ¥920,00 | ¥925,00 | ¥919,00 | 19,90K |
| 2026-07-09 | ¥919,00 | +0,33 % | ¥916,00 | ¥925,00 | ¥916,00 | 27,70K |
| 2026-07-08 | ¥916,00 | -0,76 % | ¥923,00 | ¥927,00 | ¥916,00 | 28,80K |
| 2026-07-07 | ¥923,00 | +0,54 % | ¥925,00 | ¥927,00 | ¥918,00 | 24,70K |
| 2026-07-06 | ¥918,00 | -0,11 % | ¥929,00 | ¥930,00 | ¥918,00 | 43,30K |
| 2026-07-03 | ¥919,00 | -0,11 % | ¥926,00 | ¥927,00 | ¥914,00 | 111,80K |
| 2026-07-02 | ¥920,00 | +2,68 % | ¥901,00 | ¥921,00 | ¥901,00 | 69,40K |
| 2026-07-01 | ¥896,00 | +0,45 % | ¥895,00 | ¥901,00 | ¥892,00 | 34,90K |
| 2026-06-30 | ¥892,00 | -0,56 % | ¥900,00 | ¥900,00 | ¥890,00 | 76,30K |
| 2026-06-29 | ¥897,00 | +1,36 % | ¥892,00 | ¥899,00 | ¥888,00 | 58,30K |
| 2026-06-26 | ¥885,00 | +1,14 % | ¥878,00 | ¥889,00 | ¥875,00 | 61,10K |
| 2026-06-25 | ¥875,00 | +1,51 % | ¥874,00 | ¥875,00 | ¥866,00 | 29,80K |
| 2026-06-24 | ¥862,00 | +0,47 % | ¥865,00 | ¥877,00 | ¥861,00 | 35,80K |
| 2026-06-23 | ¥858,00 | -0,58 % | ¥865,00 | ¥867,00 | ¥856,00 | 35,50K |
| 2026-06-22 | ¥863,00 | -0,46 % | ¥871,00 | ¥874,00 | ¥861,00 | 40,90K |
| 2026-06-19 | ¥867,00 | +0,81 % | ¥866,00 | ¥872,00 | ¥863,00 | 39,60K |
| 2026-06-18 | ¥860,00 | +1,78 % | ¥850,00 | ¥865,00 | ¥847,00 | 50,40K |
| 2026-06-17 | ¥845,00 | +3,81 % | ¥818,00 | ¥862,00 | ¥817,00 | 90,00K |
| 2026-06-16 | ¥814,00 | -0,37 % | ¥815,00 | ¥817,00 | ¥808,00 | 67,80K |
| 2026-06-15 | ¥817,00 | -0,61 % | ¥822,00 | ¥825,00 | ¥815,00 | 101,00K |
| 2026-06-12 | ¥822,00 | -0,48 % | ¥828,00 | ¥836,00 | ¥819,00 | 71,00K |
| 2026-06-11 | ¥826,00 | -0,72 % | ¥832,00 | ¥834,00 | ¥822,00 | 59,30K |
| 2026-06-10 | ¥832,00 | 0,00 % | ¥827,00 | ¥835,00 | ¥824,00 | 52,10K |
| 2026-06-09 | ¥832,00 | -1,19 % | ¥845,00 | ¥849,00 | ¥832,00 | 67,80K |
| 2026-06-08 | ¥842,00 | -1,06 % | ¥850,00 | ¥853,00 | ¥842,00 | 67,90K |
| 2026-06-05 | ¥851,00 | -0,35 % | ¥852,00 | ¥858,00 | ¥851,00 | 41,90K |
| 2026-06-04 | ¥854,00 | -0,12 % | ¥852,00 | ¥859,00 | ¥850,00 | 46,60K |
| 2026-06-03 | ¥855,00 | -1,04 % | ¥864,00 | ¥865,00 | ¥854,00 | 55,60K |
| 2026-06-02 | ¥864,00 | +0,35 % | ¥861,00 | ¥868,00 | ¥858,00 | 30,60K |
| 2026-06-01 | ¥861,00 | -1,03 % | ¥866,00 | ¥869,00 | ¥861,00 | 32,30K |
| 2026-05-29 | ¥870,00 | 0,00 % | ¥870,00 | ¥878,00 | ¥865,00 | 32,50K |
| 2026-05-28 | ¥870,00 | +0,81 % | ¥863,00 | ¥870,00 | ¥857,00 | 55,00K |
| 2026-05-27 | ¥863,00 | +0,23 % | ¥864,00 | ¥867,00 | ¥861,00 | 30,30K |
| 2026-05-26 | ¥861,00 | -0,69 % | ¥867,00 | ¥867,00 | ¥860,00 | 36,70K |
| 2026-05-25 | ¥867,00 | -0,34 % | ¥875,00 | ¥875,00 | ¥864,00 | 41,40K |