Toho Zinc Co., Ltd. 5707
TSE · Japan · Nicht-Energie-Rohstoffe
¥923,00-7,00 (-0,75 %)
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 | ¥933,00 | +0,32 % | ¥933,00 | ¥940,00 | ¥920,00 | 103,10K |
| 2026-10-01 | ¥930,00 | -3,33 % | ¥962,00 | ¥962,00 | ¥924,00 | 360,00K |
| 2026-09-30 | ¥962,00 | +2,78 % | ¥943,00 | ¥963,00 | ¥927,00 | 405,60K |
| 2026-09-29 | ¥936,00 | -1,06 % | ¥937,00 | ¥941,00 | ¥911,00 | 453,50K |
| 2026-09-28 | ¥946,00 | +2,16 % | ¥928,00 | ¥960,00 | ¥928,00 | 336,40K |
| 2026-09-25 | ¥926,00 | -0,54 % | ¥928,00 | ¥946,00 | ¥922,00 | 324,40K |
| 2026-09-24 | ¥931,00 | -4,32 % | ¥965,00 | ¥965,00 | ¥931,00 | 488,20K |
| 2026-09-18 | ¥973,00 | +0,93 % | ¥979,00 | ¥994,00 | ¥969,00 | 508,60K |
| 2026-09-17 | ¥964,00 | -1,93 % | ¥987,00 | ¥992,00 | ¥948,00 | 460,20K |
| 2026-09-16 | ¥983,00 | +3,80 % | ¥942,00 | ¥983,00 | ¥939,00 | 383,60K |
| 2026-09-15 | ¥947,00 | -1,56 % | ¥941,00 | ¥958,00 | ¥935,00 | 308,10K |
| 2026-09-14 | ¥962,00 | -0,72 % | ¥957,00 | ¥975,00 | ¥937,00 | 420,70K |
| 2026-09-11 | ¥969,00 | -3,68 % | ¥961,00 | ¥972,00 | ¥933,00 | 691,20K |
| 2026-09-10 | ¥1.006,00 | -3,73 % | ¥1.042,00 | ¥1.049,00 | ¥995,00 | 537,70K |
| 2026-09-09 | ¥1.045,00 | +5,03 % | ¥1.000,00 | ¥1.049,00 | ¥994,00 | 588,10K |
| 2026-09-08 | ¥995,00 | -1,87 % | ¥1.020,00 | ¥1.056,00 | ¥993,00 | 706,00K |
| 2026-09-07 | ¥1.014,00 | +0,10 % | ¥1.042,00 | ¥1.051,00 | ¥1.001,00 | 631,60K |
| 2026-09-04 | ¥1.013,00 | -4,34 % | ¥1.062,00 | ¥1.084,00 | ¥1.010,00 | 702,70K |
| 2026-09-03 | ¥1.059,00 | +4,54 % | ¥1.039,00 | ¥1.080,00 | ¥1.001,00 | 898,60K |
| 2026-09-02 | ¥1.013,00 | -7,66 % | ¥1.059,00 | ¥1.061,00 | ¥998,00 | 888,70K |
| 2026-09-01 | ¥1.097,00 | 0,00 % | ¥1.072,00 | ¥1.127,00 | ¥1.057,00 | 833,90K |
| 2026-08-31 | ¥1.097,00 | -7,19 % | ¥1.123,00 | ¥1.137,00 | ¥1.081,00 | 1,25M |
| 2026-08-28 | ¥1.182,00 | -2,48 % | ¥1.199,00 | ¥1.233,00 | ¥1.177,00 | 1,18M |
| 2026-08-27 | ¥1.212,00 | -1,62 % | ¥1.202,00 | ¥1.219,00 | ¥1.146,00 | 1,91M |
| 2026-08-26 | ¥1.232,00 | +6,85 % | ¥1.150,00 | ¥1.284,00 | ¥1.146,00 | 3,15M |
| 2026-08-25 | ¥1.153,00 | -3,27 % | ¥1.221,00 | ¥1.291,00 | ¥1.138,00 | 2,31M |
| 2026-08-24 | ¥1.192,00 | +4,10 % | ¥1.150,00 | ¥1.229,00 | ¥1.126,00 | 1,57M |
| 2026-08-21 | ¥1.145,00 | -0,78 % | ¥1.141,00 | ¥1.152,00 | ¥1.086,00 | 1,22M |
| 2026-08-20 | ¥1.154,00 | +9,38 % | ¥1.102,00 | ¥1.188,00 | ¥1.097,00 | 1,44M |
| 2026-08-19 | ¥1.055,00 | -6,06 % | ¥1.080,00 | ¥1.096,00 | ¥1.049,00 | 728,60K |
| 2026-08-18 | ¥1.123,00 | +3,12 % | ¥1.080,00 | ¥1.171,00 | ¥1.072,00 | 1,32M |
| 2026-08-17 | ¥1.089,00 | +0,74 % | ¥1.051,00 | ¥1.204,00 | ¥1.049,00 | 1,76M |
| 2026-08-14 | ¥1.081,00 | +5,16 % | ¥1.104,00 | ¥1.129,00 | ¥1.049,00 | 1,55M |
| 2026-08-13 | ¥1.028,00 | +2,19 % | ¥1.009,00 | ¥1.045,00 | ¥998,00 | 521,80K |
| 2026-08-12 | ¥1.006,00 | +0,10 % | ¥998,00 | ¥1.050,00 | ¥990,00 | 748,70K |
| 2026-08-10 | ¥1.005,00 | +5,57 % | ¥963,00 | ¥1.014,00 | ¥959,00 | 583,20K |
| 2026-08-07 | ¥952,00 | +0,74 % | ¥951,00 | ¥976,00 | ¥938,00 | 282,90K |
| 2026-08-06 | ¥945,00 | -1,36 % | ¥960,00 | ¥1.014,00 | ¥936,00 | 690,10K |
| 2026-08-05 | ¥958,00 | +5,86 % | ¥915,00 | ¥964,00 | ¥909,00 | 549,30K |
| 2026-08-04 | ¥905,00 | +4,50 % | ¥860,00 | ¥915,00 | ¥860,00 | 315,80K |
| 2026-08-03 | ¥866,00 | -1,70 % | ¥838,00 | ¥872,00 | ¥822,00 | 304,30K |
| 2026-07-31 | ¥881,00 | +8,36 % | ¥843,00 | ¥904,00 | ¥828,00 | 580,60K |
| 2026-07-30 | ¥813,00 | +0,99 % | ¥807,00 | ¥828,00 | ¥794,00 | 306,70K |
| 2026-07-29 | ¥805,00 | -3,25 % | ¥827,00 | ¥837,00 | ¥774,00 | 462,10K |
| 2026-07-28 | ¥832,00 | -3,03 % | ¥873,00 | ¥873,00 | ¥815,00 | 492,80K |
| 2026-07-27 | ¥858,00 | +5,93 % | ¥820,00 | ¥860,00 | ¥820,00 | 339,10K |
| 2026-07-24 | ¥810,00 | -3,91 % | ¥822,00 | ¥828,00 | ¥809,00 | 272,50K |
| 2026-07-23 | ¥843,00 | +1,69 % | ¥836,00 | ¥873,00 | ¥835,00 | 360,90K |
| 2026-07-22 | ¥829,00 | +1,97 % | ¥833,00 | ¥858,00 | ¥822,00 | 346,40K |
| 2026-07-21 | ¥813,00 | +6,69 % | ¥774,00 | ¥822,00 | ¥770,00 | 363,40K |
| 2026-07-17 | ¥762,00 | -6,04 % | ¥792,00 | ¥792,00 | ¥742,00 | 561,50K |
| 2026-07-16 | ¥811,00 | -4,25 % | ¥833,00 | ¥841,00 | ¥808,00 | 234,20K |
| 2026-07-15 | ¥847,00 | +3,29 % | ¥850,00 | ¥863,00 | ¥820,00 | 347,00K |
| 2026-07-14 | ¥820,00 | +1,49 % | ¥810,00 | ¥822,00 | ¥796,00 | 211,10K |
| 2026-07-13 | ¥808,00 | -2,77 % | ¥824,00 | ¥839,00 | ¥798,00 | 259,80K |
| 2026-07-10 | ¥831,00 | +6,27 % | ¥792,00 | ¥842,00 | ¥789,00 | 318,50K |
| 2026-07-09 | ¥782,00 | -1,14 % | ¥791,00 | ¥799,00 | ¥771,00 | 286,90K |
| 2026-07-08 | ¥791,00 | -2,35 % | ¥797,00 | ¥811,00 | ¥781,00 | 331,20K |
| 2026-07-07 | ¥810,00 | -6,03 % | ¥847,00 | ¥851,00 | ¥801,00 | 402,90K |
| 2026-07-06 | ¥862,00 | +0,47 % | ¥868,00 | ¥930,00 | ¥850,00 | 647,00K |
| 2026-07-03 | ¥858,00 | +3,13 % | ¥833,00 | ¥859,00 | ¥812,00 | 406,60K |
| 2026-07-02 | ¥832,00 | +3,87 % | ¥791,00 | ¥847,00 | ¥791,00 | 541,10K |
| 2026-07-01 | ¥801,00 | +3,09 % | ¥782,00 | ¥803,00 | ¥781,00 | 237,70K |
| 2026-06-30 | ¥777,00 | -1,02 % | ¥785,00 | ¥786,00 | ¥762,00 | 195,70K |
| 2026-06-29 | ¥785,00 | -1,75 % | ¥810,00 | ¥815,00 | ¥763,00 | 318,20K |
| 2026-06-26 | ¥799,00 | +1,52 % | ¥777,00 | ¥801,00 | ¥776,00 | 245,10K |
| 2026-06-25 | ¥787,00 | -1,01 % | ¥802,00 | ¥811,00 | ¥782,00 | 220,50K |
| 2026-06-24 | ¥795,00 | -4,33 % | ¥832,00 | ¥842,00 | ¥791,00 | 257,70K |
| 2026-06-23 | ¥831,00 | -7,15 % | ¥892,00 | ¥892,00 | ¥830,00 | 204,10K |
| 2026-06-22 | ¥895,00 | +2,17 % | ¥876,00 | ¥897,00 | ¥873,00 | 160,50K |
| 2026-06-19 | ¥876,00 | -3,31 % | ¥892,00 | ¥907,00 | ¥869,00 | 270,10K |
| 2026-06-18 | ¥906,00 | +0,44 % | ¥888,00 | ¥926,00 | ¥887,00 | 179,90K |
| 2026-06-17 | ¥902,00 | +2,38 % | ¥866,00 | ¥921,00 | ¥862,00 | 222,10K |
| 2026-06-16 | ¥881,00 | -1,45 % | ¥909,00 | ¥923,00 | ¥878,00 | 280,70K |
| 2026-06-15 | ¥894,00 | +4,07 % | ¥892,00 | ¥918,00 | ¥889,00 | 286,10K |
| 2026-06-12 | ¥859,00 | +8,19 % | ¥824,00 | ¥866,00 | ¥824,00 | 403,10K |
| 2026-06-11 | ¥794,00 | -3,52 % | ¥797,00 | ¥797,00 | ¥767,00 | 493,40K |
| 2026-06-10 | ¥823,00 | -2,14 % | ¥836,00 | ¥850,00 | ¥812,00 | 334,70K |
| 2026-06-09 | ¥841,00 | -2,10 % | ¥875,00 | ¥883,00 | ¥835,00 | 344,60K |
| 2026-06-08 | ¥859,00 | -6,43 % | ¥873,00 | ¥892,00 | ¥850,00 | 376,50K |
| 2026-06-05 | ¥918,00 | -0,76 % | ¥918,00 | ¥944,00 | ¥913,00 | 245,50K |
| 2026-06-04 | ¥925,00 | -5,23 % | ¥946,00 | ¥946,00 | ¥922,00 | 242,10K |
| 2026-06-03 | ¥976,00 | +3,06 % | ¥962,00 | ¥993,00 | ¥957,00 | 270,00K |
| 2026-06-02 | ¥947,00 | -3,17 % | ¥960,00 | ¥967,00 | ¥916,00 | 456,50K |
| 2026-06-01 | ¥978,00 | -1,61 % | ¥1.000,00 | ¥1.010,00 | ¥956,00 | 249,70K |
| 2026-05-29 | ¥994,00 | +1,12 % | ¥1.010,00 | ¥1.016,00 | ¥982,00 | 282,30K |
| 2026-05-28 | ¥983,00 | -1,99 % | ¥1.004,00 | ¥1.009,00 | ¥962,00 | 341,80K |
| 2026-05-27 | ¥1.003,00 | -2,72 % | ¥1.035,00 | ¥1.051,00 | ¥999,00 | 207,80K |
| 2026-05-26 | ¥1.031,00 | -0,58 % | ¥1.037,00 | ¥1.050,00 | ¥1.013,00 | 265,50K |
| 2026-05-25 | ¥1.037,00 | -1,80 % | ¥1.055,00 | ¥1.094,00 | ¥1.032,00 | 309,20K |