Toyo Seikan Group Holdings Ltd. 5901
TSE · Japan · Prozessindustrie
¥4.406,00-64,00 (-1,43 %)
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 | ¥4.406,00 | -1,43 % | ¥4.465,00 | ¥4.472,00 | ¥4.391,00 | 509,60K |
| 2026-10-01 | ¥4.470,00 | +0,93 % | ¥4.427,00 | ¥4.519,00 | ¥4.418,00 | 479,80K |
| 2026-09-30 | ¥4.429,00 | +1,14 % | ¥4.414,00 | ¥4.451,00 | ¥4.383,00 | 703,60K |
| 2026-09-29 | ¥4.379,00 | -3,53 % | ¥4.432,00 | ¥4.477,00 | ¥4.251,00 |
| 603,90K |
| 2026-09-28 | ¥4.539,00 | -0,55 % | ¥4.550,00 | ¥4.580,00 | ¥4.522,00 | 488,10K |
| 2026-09-25 | ¥4.564,00 | +1,51 % | ¥4.500,00 | ¥4.566,00 | ¥4.495,00 | 439,60K |
| 2026-09-24 | ¥4.496,00 | -0,88 % | ¥4.530,00 | ¥4.576,00 | ¥4.495,00 | 749,40K |
| 2026-09-18 | ¥4.536,00 | -2,60 % | ¥4.641,00 | ¥4.656,00 | ¥4.536,00 | 737,10K |
| 2026-09-17 | ¥4.657,00 | +1,88 % | ¥4.594,00 | ¥4.660,00 | ¥4.589,00 | 291,10K |
| 2026-09-16 | ¥4.571,00 | +1,24 % | ¥4.570,00 | ¥4.586,00 | ¥4.552,00 | 247,60K |
| 2026-09-15 | ¥4.515,00 | -0,02 % | ¥4.502,00 | ¥4.552,00 | ¥4.485,00 | 327,40K |
| 2026-09-14 | ¥4.516,00 | -0,02 % | ¥4.538,00 | ¥4.546,00 | ¥4.493,00 | 227,90K |
| 2026-09-11 | ¥4.517,00 | +0,16 % | ¥4.445,00 | ¥4.533,00 | ¥4.435,00 | 457,00K |
| 2026-09-10 | ¥4.510,00 | +0,18 % | ¥4.490,00 | ¥4.511,00 | ¥4.457,00 | 355,00K |
| 2026-09-09 | ¥4.502,00 | -0,13 % | ¥4.497,00 | ¥4.526,00 | ¥4.460,00 | 219,30K |
| 2026-09-08 | ¥4.508,00 | -0,49 % | ¥4.517,00 | ¥4.553,00 | ¥4.485,00 | 234,70K |
| 2026-09-07 | ¥4.530,00 | +0,07 % | ¥4.575,00 | ¥4.575,00 | ¥4.505,00 | 226,30K |
| 2026-09-04 | ¥4.527,00 | -1,03 % | ¥4.545,00 | ¥4.588,00 | ¥4.501,00 | 310,20K |
| 2026-09-03 | ¥4.574,00 | +0,55 % | ¥4.581,00 | ¥4.661,00 | ¥4.551,00 | 407,90K |
| 2026-09-02 | ¥4.549,00 | -0,46 % | ¥4.530,00 | ¥4.586,00 | ¥4.530,00 | 267,20K |
| 2026-09-01 | ¥4.570,00 | +1,38 % | ¥4.492,00 | ¥4.574,00 | ¥4.492,00 | 261,40K |
| 2026-08-31 | ¥4.508,00 | -0,11 % | ¥4.485,00 | ¥4.535,00 | ¥4.485,00 | 373,90K |
| 2026-08-28 | ¥4.513,00 | +0,16 % | ¥4.481,00 | ¥4.552,00 | ¥4.470,00 | 302,90K |
| 2026-08-27 | ¥4.506,00 | 0,00 % | ¥4.506,00 | ¥4.544,00 | ¥4.472,00 | 241,40K |
| 2026-08-26 | ¥4.506,00 | +1,40 % | ¥4.454,00 | ¥4.506,00 | ¥4.449,00 | 262,30K |
| 2026-08-25 | ¥4.444,00 | +0,70 % | ¥4.401,00 | ¥4.461,00 | ¥4.389,00 | 294,20K |
| 2026-08-24 | ¥4.413,00 | -0,79 % | ¥4.429,00 | ¥4.454,00 | ¥4.405,00 | 161,00K |
| 2026-08-21 | ¥4.448,00 | +3,44 % | ¥4.280,00 | ¥4.460,00 | ¥4.271,00 | 265,30K |
| 2026-08-20 | ¥4.300,00 | -0,09 % | ¥4.322,00 | ¥4.355,00 | ¥4.296,00 | 151,30K |
| 2026-08-19 | ¥4.304,00 | -2,49 % | ¥4.394,00 | ¥4.403,00 | ¥4.287,00 | 207,70K |
| 2026-08-18 | ¥4.414,00 | -0,27 % | ¥4.404,00 | ¥4.433,00 | ¥4.370,00 | 230,70K |
| 2026-08-17 | ¥4.426,00 | +0,16 % | ¥4.457,00 | ¥4.503,00 | ¥4.416,00 | 245,50K |
| 2026-08-14 | ¥4.419,00 | +1,38 % | ¥4.359,00 | ¥4.451,00 | ¥4.351,00 | 322,00K |
| 2026-08-13 | ¥4.359,00 | +0,51 % | ¥4.337,00 | ¥4.377,00 | ¥4.328,00 | 269,30K |
| 2026-08-12 | ¥4.337,00 | +0,37 % | ¥4.350,00 | ¥4.406,00 | ¥4.271,00 | 249,80K |
| 2026-08-10 | ¥4.321,00 | -0,09 % | ¥4.326,00 | ¥4.379,00 | ¥4.321,00 | 172,10K |
| 2026-08-07 | ¥4.325,00 | +1,76 % | ¥4.250,00 | ¥4.344,00 | ¥4.242,00 | 236,20K |
| 2026-08-06 | ¥4.250,00 | +0,26 % | ¥4.188,00 | ¥4.302,00 | ¥4.170,00 | 383,40K |
| 2026-08-05 | ¥4.239,00 | +6,11 % | ¥4.000,00 | ¥4.305,00 | ¥3.990,00 | 343,50K |
| 2026-08-04 | ¥3.995,00 | -0,30 % | ¥3.998,00 | ¥4.018,00 | ¥3.955,00 | 201,30K |
| 2026-08-03 | ¥4.007,00 | -1,60 % | ¥4.072,00 | ¥4.089,00 | ¥3.956,00 | 173,80K |
| 2026-07-31 | ¥4.072,00 | -0,83 % | ¥4.076,00 | ¥4.118,00 | ¥3.998,00 | 351,80K |
| 2026-07-30 | ¥4.106,00 | -1,91 % | ¥4.150,00 | ¥4.173,00 | ¥4.097,00 | 211,90K |
| 2026-07-29 | ¥4.186,00 | +0,87 % | ¥4.180,00 | ¥4.186,00 | ¥4.119,00 | 274,10K |
| 2026-07-28 | ¥4.150,00 | +0,10 % | ¥4.120,00 | ¥4.183,00 | ¥4.104,00 | 210,50K |
| 2026-07-27 | ¥4.146,00 | +1,20 % | ¥4.107,00 | ¥4.146,00 | ¥4.078,00 | 190,70K |
| 2026-07-24 | ¥4.097,00 | +0,89 % | ¥4.033,00 | ¥4.140,00 | ¥4.021,00 | 265,30K |
| 2026-07-23 | ¥4.061,00 | -1,41 % | ¥4.102,00 | ¥4.112,00 | ¥4.025,00 | 229,60K |
| 2026-07-22 | ¥4.119,00 | -0,02 % | ¥4.097,00 | ¥4.135,00 | ¥4.064,00 | 193,80K |
| 2026-07-21 | ¥4.120,00 | +1,65 % | ¥4.070,00 | ¥4.131,00 | ¥4.055,00 | 286,40K |
| 2026-07-17 | ¥4.053,00 | -0,05 % | ¥4.069,00 | ¥4.108,00 | ¥3.986,00 | 278,60K |
| 2026-07-16 | ¥4.055,00 | +0,70 % | ¥4.023,00 | ¥4.082,00 | ¥4.001,00 | 212,80K |
| 2026-07-15 | ¥4.027,00 | +0,55 % | ¥4.052,00 | ¥4.070,00 | ¥3.991,00 | 150,90K |
| 2026-07-14 | ¥4.005,00 | +0,15 % | ¥4.014,00 | ¥4.031,00 | ¥3.981,00 | 176,60K |
| 2026-07-13 | ¥3.999,00 | -0,70 % | ¥4.080,00 | ¥4.099,00 | ¥3.981,00 | 198,40K |
| 2026-07-10 | ¥4.027,00 | -0,47 % | ¥4.041,00 | ¥4.069,00 | ¥4.026,00 | 193,90K |
| 2026-07-09 | ¥4.046,00 | -1,44 % | ¥4.100,00 | ¥4.118,00 | ¥4.006,00 | 201,20K |
| 2026-07-08 | ¥4.105,00 | -1,06 % | ¥4.127,00 | ¥4.143,00 | ¥4.090,00 | 165,20K |
| 2026-07-07 | ¥4.149,00 | -0,31 % | ¥4.160,00 | ¥4.175,00 | ¥4.128,00 | 224,90K |
| 2026-07-06 | ¥4.162,00 | +1,24 % | ¥4.132,00 | ¥4.166,00 | ¥4.110,00 | 164,50K |
| 2026-07-03 | ¥4.111,00 | +0,91 % | ¥4.144,00 | ¥4.160,00 | ¥4.091,00 | 145,40K |
| 2026-07-02 | ¥4.074,00 | -0,12 % | ¥4.122,00 | ¥4.150,00 | ¥4.060,00 | 186,50K |
| 2026-07-01 | ¥4.079,00 | -0,10 % | ¥4.067,00 | ¥4.093,00 | ¥4.024,00 | 237,00K |
| 2026-06-30 | ¥4.083,00 | -1,40 % | ¥4.122,00 | ¥4.157,00 | ¥4.057,00 | 355,70K |
| 2026-06-29 | ¥4.141,00 | -0,62 % | ¥4.134,00 | ¥4.160,00 | ¥4.091,00 | 311,70K |
| 2026-06-26 | ¥4.167,00 | +1,36 % | ¥4.114,00 | ¥4.167,00 | ¥4.073,00 | 238,20K |
| 2026-06-25 | ¥4.111,00 | +1,06 % | ¥4.136,00 | ¥4.151,00 | ¥4.079,00 | 292,40K |
| 2026-06-24 | ¥4.068,00 | -0,68 % | ¥4.100,00 | ¥4.104,00 | ¥4.038,00 | 240,60K |
| 2026-06-23 | ¥4.096,00 | -0,61 % | ¥4.163,00 | ¥4.163,00 | ¥4.083,00 | 199,10K |
| 2026-06-22 | ¥4.121,00 | -0,15 % | ¥4.090,00 | ¥4.175,00 | ¥4.076,00 | 172,60K |
| 2026-06-19 | ¥4.127,00 | +0,51 % | ¥4.000,00 | ¥4.160,00 | ¥3.987,00 | 542,70K |
| 2026-06-18 | ¥4.106,00 | +0,74 % | ¥4.076,00 | ¥4.135,00 | ¥4.050,00 | 243,40K |
| 2026-06-17 | ¥4.076,00 | +2,13 % | ¥4.004,00 | ¥4.088,00 | ¥3.964,00 | 249,60K |
| 2026-06-16 | ¥3.991,00 | +0,30 % | ¥3.979,00 | ¥4.035,00 | ¥3.958,00 | 217,00K |
| 2026-06-15 | ¥3.979,00 | +1,17 % | ¥3.990,00 | ¥4.047,00 | ¥3.945,00 | 251,10K |
| 2026-06-12 | ¥3.933,00 | +2,50 % | ¥3.883,00 | ¥3.938,00 | ¥3.861,00 | 346,60K |
| 2026-06-11 | ¥3.837,00 | -0,23 % | ¥3.815,00 | ¥3.859,00 | ¥3.791,00 | 199,50K |
| 2026-06-10 | ¥3.846,00 | +1,08 % | ¥3.820,00 | ¥3.891,00 | ¥3.804,00 | 318,30K |
| 2026-06-09 | ¥3.805,00 | -0,96 % | ¥3.842,00 | ¥3.891,00 | ¥3.787,00 | 245,10K |
| 2026-06-08 | ¥3.842,00 | +1,86 % | ¥3.912,00 | ¥3.912,00 | ¥3.753,00 | 408,80K |
| 2026-06-05 | ¥3.772,00 | -0,61 % | ¥3.777,00 | ¥3.827,00 | ¥3.741,00 | 254,30K |
| 2026-06-04 | ¥3.795,00 | -1,99 % | ¥3.850,00 | ¥3.875,00 | ¥3.786,00 | 275,20K |
| 2026-06-03 | ¥3.872,00 | +2,49 % | ¥3.778,00 | ¥3.912,00 | ¥3.750,00 | 313,10K |
| 2026-06-02 | ¥3.778,00 | -4,04 % | ¥3.867,00 | ¥3.920,00 | ¥3.762,00 | 292,70K |
| 2026-06-01 | ¥3.937,00 | +1,21 % | ¥3.875,00 | ¥3.974,00 | ¥3.840,00 | 375,90K |
| 2026-05-29 | ¥3.890,00 | +0,67 % | ¥3.910,00 | ¥4.010,00 | ¥3.870,00 | 550,00K |
| 2026-05-28 | ¥3.864,00 | -2,15 % | ¥3.938,00 | ¥3.948,00 | ¥3.813,00 | 370,40K |
| 2026-05-27 | ¥3.949,00 | +1,15 % | ¥3.931,00 | ¥3.973,00 | ¥3.885,00 | 432,80K |
| 2026-05-26 | ¥3.904,00 | -1,74 % | ¥3.985,00 | ¥4.014,00 | ¥3.885,00 | 418,30K |
| 2026-05-25 | ¥3.973,00 | -0,58 % | ¥4.001,00 | ¥4.043,00 | ¥3.925,00 | 452,30K |