Toso Company, Limited 5956
TSE · Japan · Langlebige Konsumgüter
¥582,00-1,00 (-0,17 %)
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 | ¥582,00 | -0,17 % | ¥585,00 | ¥585,00 | ¥581,00 | 4,20K |
| 2026-10-01 | ¥583,00 | +0,52 % | ¥581,00 | ¥585,00 | ¥580,00 | 2,10K |
| 2026-09-30 | ¥580,00 | +0,52 % | ¥579,00 | ¥580,00 | ¥578,00 | 1,90K |
| 2026-09-29 | ¥577,00 | -0,17 % | ¥575,00 | ¥577,00 | ¥575,00 | 3,70K |
| 2026-09-28 | ¥578,00 | -0,34 % | ¥581,00 | ¥582,00 | ¥577,00 | 15,50K |
| 2026-09-25 | ¥580,00 | -0,34 % | ¥582,00 | ¥582,00 | ¥577,00 | 5,90K |
| 2026-09-24 | ¥582,00 | +0,52 % | ¥584,00 | ¥584,00 | ¥578,00 | 7,70K |
| 2026-09-18 | ¥579,00 | -0,17 % | ¥580,00 | ¥580,00 | ¥576,00 | 5,90K |
| 2026-09-17 | ¥580,00 | -0,34 % | ¥582,00 | ¥582,00 | ¥580,00 | 5,10K |
| 2026-09-16 | ¥582,00 | +0,17 % | ¥583,00 | ¥587,00 | ¥582,00 | 3,50K |
| 2026-09-15 | ¥581,00 | +0,52 % | ¥579,00 | ¥585,00 | ¥579,00 | 3,70K |
| 2026-09-14 | ¥578,00 | +0,52 % | ¥575,00 | ¥578,00 | ¥574,00 | 2,30K |
| 2026-09-11 | ¥575,00 | 0,00 % | ¥575,00 | ¥576,00 | ¥574,00 | 6,70K |
| 2026-09-10 | ¥575,00 | 0,00 % | ¥573,00 | ¥577,00 | ¥573,00 | 6,10K |
| 2026-09-09 | ¥575,00 | +0,52 % | ¥572,00 | ¥575,00 | ¥572,00 | 4,50K |
| 2026-09-08 | ¥572,00 | 0,00 % | ¥572,00 | ¥574,00 | ¥572,00 | 1,30K |
| 2026-09-07 | ¥572,00 | -0,17 % | ¥572,00 | ¥574,00 | ¥572,00 | 4,10K |
| 2026-09-04 | ¥573,00 | +0,17 % | ¥572,00 | ¥573,00 | ¥572,00 | 700 |
| 2026-09-03 | ¥572,00 | -1,04 % | ¥578,00 | ¥580,00 | ¥571,00 | 5,90K |
| 2026-09-02 | ¥578,00 | 0,00 % | ¥577,00 | ¥578,00 | ¥576,00 | 2,30K |
| 2026-09-01 | ¥578,00 | +0,17 % | ¥577,00 | ¥578,00 | ¥577,00 | 1,50K |
| 2026-08-31 | ¥577,00 | +0,70 % | ¥573,00 | ¥577,00 | ¥568,00 | 5,80K |
| 2026-08-28 | ¥573,00 | +0,70 % | ¥571,00 | ¥575,00 | ¥569,00 | 2,80K |
| 2026-08-27 | ¥569,00 | -1,04 % | ¥575,00 | ¥575,00 | ¥566,00 | 13,90K |
| 2026-08-26 | ¥575,00 | 0,00 % | ¥575,00 | ¥577,00 | ¥575,00 | 1,10K |
| 2026-08-25 | ¥575,00 | 0,00 % | ¥575,00 | ¥580,00 | ¥573,00 | 4,60K |
| 2026-08-24 | ¥575,00 | +0,52 % | ¥574,00 | ¥576,00 | ¥571,00 | 13,20K |
| 2026-08-21 | ¥572,00 | -0,35 % | ¥574,00 | ¥574,00 | ¥570,00 | 5,20K |
| 2026-08-20 | ¥574,00 | -0,17 % | ¥576,00 | ¥576,00 | ¥572,00 | 2,60K |
| 2026-08-19 | ¥575,00 | +0,35 % | ¥573,00 | ¥577,00 | ¥571,00 | 3,00K |
| 2026-08-18 | ¥573,00 | -0,35 % | ¥576,00 | ¥577,00 | ¥573,00 | 3,00K |
| 2026-08-17 | ¥575,00 | +0,52 % | ¥570,00 | ¥575,00 | ¥570,00 | 2,50K |
| 2026-08-14 | ¥572,00 | +0,18 % | ¥571,00 | ¥573,00 | ¥569,00 | 3,50K |
| 2026-08-13 | ¥571,00 | -0,35 % | ¥572,00 | ¥574,00 | ¥569,00 | 3,30K |
| 2026-08-12 | ¥573,00 | -0,87 % | ¥574,00 | ¥581,00 | ¥573,00 | 4,70K |
| 2026-08-10 | ¥578,00 | -1,70 % | ¥588,00 | ¥588,00 | ¥576,00 | 19,00K |
| 2026-08-07 | ¥588,00 | -0,17 % | ¥590,00 | ¥590,00 | ¥588,00 | 2,20K |
| 2026-08-06 | ¥589,00 | -0,51 % | ¥588,00 | ¥589,00 | ¥587,00 | 2,10K |
| 2026-08-05 | ¥592,00 | +1,20 % | ¥590,00 | ¥592,00 | ¥587,00 | 2,20K |
| 2026-08-04 | ¥585,00 | 0,00 % | ¥585,00 | ¥585,00 | ¥585,00 | 2,10K |
| 2026-08-03 | ¥585,00 | -2,34 % | ¥599,00 | ¥599,00 | ¥585,00 | 7,90K |
| 2026-07-31 | ¥599,00 | 0,00 % | ¥601,00 | ¥601,00 | ¥599,00 | 500 |
| 2026-07-30 | ¥599,00 | -1,16 % | ¥606,00 | ¥606,00 | ¥599,00 | 300 |
| 2026-07-29 | ¥606,00 | +0,66 % | ¥609,00 | ¥609,00 | ¥594,00 | 7,50K |
| 2026-07-28 | ¥602,00 | +0,67 % | ¥601,00 | ¥603,00 | ¥599,00 | 1,10K |
| 2026-07-27 | ¥598,00 | -0,17 % | ¥600,00 | ¥601,00 | ¥598,00 | 2,50K |
| 2026-07-24 | ¥599,00 | +0,34 % | ¥600,00 | ¥600,00 | ¥595,00 | 2,40K |
| 2026-07-23 | ¥597,00 | +0,17 % | ¥596,00 | ¥600,00 | ¥596,00 | 2,90K |
| 2026-07-22 | ¥596,00 | 0,00 % | ¥595,00 | ¥596,00 | ¥595,00 | 900 |
| 2026-07-21 | ¥596,00 | +0,17 % | ¥599,00 | ¥599,00 | ¥596,00 | 1,70K |
| 2026-07-17 | ¥595,00 | -0,34 % | ¥597,00 | ¥597,00 | ¥595,00 | 1,70K |
| 2026-07-16 | ¥597,00 | -0,67 % | ¥598,00 | ¥600,00 | ¥596,00 | 2,70K |
| 2026-07-15 | ¥601,00 | -0,50 % | ¥605,00 | ¥610,00 | ¥601,00 | 1,80K |
| 2026-07-14 | ¥604,00 | -0,17 % | ¥603,00 | ¥609,00 | ¥598,00 | 3,70K |
| 2026-07-13 | ¥605,00 | +1,34 % | ¥600,00 | ¥607,00 | ¥599,00 | 2,80K |
| 2026-07-10 | ¥597,00 | -0,50 % | ¥599,00 | ¥599,00 | ¥593,00 | 6,40K |
| 2026-07-09 | ¥600,00 | +2,04 % | ¥588,00 | ¥600,00 | ¥587,00 | 3,30K |
| 2026-07-08 | ¥588,00 | -1,84 % | ¥599,00 | ¥600,00 | ¥587,00 | 5,70K |
| 2026-07-07 | ¥599,00 | -0,33 % | ¥601,00 | ¥601,00 | ¥597,00 | 1,50K |
| 2026-07-06 | ¥601,00 | -0,83 % | ¥606,00 | ¥606,00 | ¥593,00 | 3,50K |
| 2026-07-03 | ¥606,00 | +3,41 % | ¥587,00 | ¥606,00 | ¥585,00 | 6,00K |
| 2026-07-02 | ¥586,00 | -0,17 % | ¥590,00 | ¥590,00 | ¥585,00 | 3,30K |
| 2026-07-01 | ¥587,00 | +0,51 % | ¥585,00 | ¥591,00 | ¥585,00 | 2,90K |
| 2026-06-30 | ¥584,00 | +2,10 % | ¥592,00 | ¥592,00 | ¥583,00 | 11,00K |
| 2026-06-29 | ¥572,00 | +2,33 % | ¥564,00 | ¥572,00 | ¥564,00 | 6,90K |
| 2026-06-26 | ¥559,00 | 0,00 % | ¥560,00 | ¥560,00 | ¥556,00 | 1,30K |
| 2026-06-25 | ¥559,00 | -0,18 % | ¥561,00 | ¥561,00 | ¥559,00 | 3,30K |
| 2026-06-24 | ¥560,00 | +0,36 % | ¥560,00 | ¥560,00 | ¥558,00 | 1,40K |
| 2026-06-23 | ¥558,00 | +0,36 % | ¥560,00 | ¥560,00 | ¥557,00 | 3,50K |
| 2026-06-22 | ¥556,00 | 0,00 % | ¥559,00 | ¥563,00 | ¥556,00 | 1,60K |
| 2026-06-19 | ¥556,00 | -1,07 % | ¥558,00 | ¥563,00 | ¥555,00 | 4,90K |
| 2026-06-18 | ¥562,00 | +0,36 % | ¥560,00 | ¥562,00 | ¥560,00 | 1,40K |
| 2026-06-17 | ¥560,00 | -0,88 % | ¥569,00 | ¥569,00 | ¥553,00 | 5,20K |
| 2026-06-16 | ¥565,00 | -0,35 % | ¥571,00 | ¥571,00 | ¥562,00 | 4,90K |
| 2026-06-15 | ¥567,00 | +1,98 % | ¥559,00 | ¥569,00 | ¥559,00 | 2,70K |
| 2026-06-12 | ¥556,00 | -0,89 % | ¥562,00 | ¥563,00 | ¥550,00 | 4,20K |
| 2026-06-11 | ¥561,00 | 0,00 % | ¥561,00 | ¥566,00 | ¥560,00 | 2,20K |
| 2026-06-10 | ¥561,00 | +1,26 % | ¥561,00 | ¥561,00 | ¥559,00 | 13,10K |
| 2026-06-09 | ¥554,00 | +1,09 % | ¥551,00 | ¥555,00 | ¥551,00 | 4,50K |
| 2026-06-08 | ¥548,00 | -2,14 % | ¥556,00 | ¥558,00 | ¥548,00 | 18,30K |
| 2026-06-05 | ¥560,00 | -0,71 % | ¥563,00 | ¥563,00 | ¥560,00 | 4,00K |
| 2026-06-04 | ¥564,00 | +0,89 % | ¥557,00 | ¥570,00 | ¥555,00 | 11,20K |
| 2026-06-03 | ¥559,00 | +0,36 % | ¥558,00 | ¥564,00 | ¥557,00 | 3,10K |
| 2026-06-02 | ¥557,00 | -1,24 % | ¥562,00 | ¥562,00 | ¥557,00 | 1,80K |
| 2026-06-01 | ¥564,00 | 0,00 % | ¥564,00 | ¥564,00 | ¥562,00 | 1,10K |
| 2026-05-29 | ¥564,00 | +0,36 % | ¥562,00 | ¥564,00 | ¥562,00 | 2,20K |
| 2026-05-28 | ¥562,00 | -1,23 % | ¥570,00 | ¥570,00 | ¥561,00 | 4,60K |
| 2026-05-27 | ¥569,00 | -0,87 % | ¥573,00 | ¥575,00 | ¥564,00 | 2,20K |
| 2026-05-26 | ¥574,00 | -0,17 % | ¥575,00 | ¥575,00 | ¥574,00 | 700 |
| 2026-05-25 | ¥575,00 | -0,35 % | ¥585,00 | ¥585,00 | ¥575,00 | 4,70K |