Towa Corporation 6315
TSE · Japan · Produzierendes Gewerbe
¥2.385,00-32,00 (-1,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.417,00 | +5,18 % | ¥2.349,00 | ¥2.417,00 | ¥2.330,00 | 3,79M |
| 2026-09-30 | ¥2.298,00 | +2,77 % | ¥2.276,00 | ¥2.301,00 | ¥2.250,00 | 2,66M |
| 2026-09-29 | ¥2.236,00 | +1,22 % | ¥2.204,00 | ¥2.243,00 | ¥2.197,00 | 2,17M |
| 2026-09-28 | ¥2.209,00 | +0,73 % | ¥2.243,00 | ¥2.268,00 | ¥2.209,00 | 2,85M |
| 2026-09-25 | ¥2.193,00 | +0,83 % | ¥2.191,00 | ¥2.199,00 | ¥2.143,00 | 3,01M |
| 2026-09-24 | ¥2.175,00 | +1,30 % | ¥2.182,00 | ¥2.212,00 | ¥2.174,00 | 2,89M |
| 2026-09-18 | ¥2.147,00 | +2,04 % | ¥2.139,00 | ¥2.156,00 | ¥2.116,00 | 2,31M |
| 2026-09-17 | ¥2.104,00 | -1,68 % | ¥2.156,00 | ¥2.164,00 | ¥2.091,00 | 2,37M |
| 2026-09-16 | ¥2.140,00 | +0,38 % | ¥2.102,00 | ¥2.150,00 | ¥2.071,00 | 2,45M |
| 2026-09-15 | ¥2.132,00 | +1,28 % | ¥2.050,00 | ¥2.148,00 | ¥2.044,00 | 2,07M |
| 2026-09-14 | ¥2.105,00 | -0,52 % | ¥2.041,00 | ¥2.110,00 | ¥2.011,00 | 2,50M |
| 2026-09-11 | ¥2.116,00 | -4,77 % | ¥2.140,00 | ¥2.145,00 | ¥2.085,00 | 4,04M |
| 2026-09-10 | ¥2.222,00 | +1,51 % | ¥2.175,00 | ¥2.251,00 | ¥2.164,00 | 2,39M |
| 2026-09-09 | ¥2.189,00 | +0,09 % | ¥2.209,00 | ¥2.245,00 | ¥2.160,00 | 3,71M |
| 2026-09-08 | ¥2.187,00 | -5,28 % | ¥2.300,00 | ¥2.301,00 | ¥2.187,00 | 2,43M |
| 2026-09-07 | ¥2.309,00 | +4,39 % | ¥2.267,00 | ¥2.309,00 | ¥2.266,00 | 2,64M |
| 2026-09-04 | ¥2.212,00 | +0,18 % | ¥2.210,00 | ¥2.245,00 | ¥2.182,00 | 2,94M |
| 2026-09-03 | ¥2.208,00 | +0,68 % | ¥2.203,00 | ¥2.256,00 | ¥2.190,00 | 2,67M |
| 2026-09-02 | ¥2.193,00 | -3,56 % | ¥2.229,00 | ¥2.234,00 | ¥2.161,00 | 3,64M |
| 2026-09-01 | ¥2.274,00 | -2,74 % | ¥2.288,00 | ¥2.305,00 | ¥2.252,00 | 3,43M |
| 2026-08-31 | ¥2.338,00 | +0,91 % | ¥2.270,00 | ¥2.349,00 | ¥2.247,00 | 3,79M |
| 2026-08-28 | ¥2.317,00 | -0,64 % | ¥2.332,00 | ¥2.361,00 | ¥2.300,00 | 3,17M |
| 2026-08-27 | ¥2.332,00 | +0,73 % | ¥2.370,00 | ¥2.413,00 | ¥2.300,00 | 4,01M |
| 2026-08-26 | ¥2.315,00 | -0,94 % | ¥2.314,00 | ¥2.337,00 | ¥2.282,00 | 2,82M |
| 2026-08-25 | ¥2.337,00 | +0,52 % | ¥2.250,00 | ¥2.349,00 | ¥2.233,00 | 3,38M |
| 2026-08-24 | ¥2.325,00 | +2,24 % | ¥2.266,00 | ¥2.351,00 | ¥2.244,00 | 3,62M |
| 2026-08-21 | ¥2.274,00 | -1,47 % | ¥2.258,00 | ¥2.282,00 | ¥2.208,00 | 4,10M |
| 2026-08-20 | ¥2.308,00 | +2,21 % | ¥2.259,00 | ¥2.309,00 | ¥2.231,00 | 4,36M |
| 2026-08-19 | ¥2.258,00 | -7,08 % | ¥2.281,00 | ¥2.348,00 | ¥2.254,00 | 5,56M |
| 2026-08-18 | ¥2.430,00 | -4,86 % | ¥2.560,00 | ¥2.622,00 | ¥2.430,00 | 5,98M |
| 2026-08-17 | ¥2.554,00 | +1,67 % | ¥2.562,00 | ¥2.562,00 | ¥2.489,00 | 2,99M |
| 2026-08-14 | ¥2.512,00 | +0,68 % | ¥2.538,00 | ¥2.578,00 | ¥2.485,00 | 5,38M |
| 2026-08-13 | ¥2.495,00 | -1,81 % | ¥2.640,00 | ¥2.656,00 | ¥2.490,00 | 5,37M |
| 2026-08-12 | ¥2.541,00 | 0,00 % | ¥2.538,00 | ¥2.578,00 | ¥2.493,00 | 4,44M |
| 2026-08-10 | ¥2.541,00 | +0,36 % | ¥2.632,00 | ¥2.646,00 | ¥2.531,00 | 4,84M |
| 2026-08-07 | ¥2.532,00 | -11,47 % | ¥2.855,00 | ¥2.929,00 | ¥2.478,00 | 9,16M |
| 2026-08-06 | ¥2.860,00 | -4,98 % | ¥2.880,00 | ¥2.935,00 | ¥2.835,00 | 4,10M |
| 2026-08-05 | ¥3.010,00 | +5,76 % | ¥2.930,00 | ¥3.030,00 | ¥2.915,00 | 4,59M |
| 2026-08-04 | ¥2.846,00 | +4,06 % | ¥2.755,00 | ¥2.859,00 | ¥2.750,00 | 4,34M |
| 2026-08-03 | ¥2.735,00 | +3,29 % | ¥2.625,00 | ¥2.754,00 | ¥2.588,00 | 5,77M |
| 2026-07-31 | ¥2.648,00 | +13,60 % | ¥2.600,00 | ¥2.687,00 | ¥2.493,00 | 8,26M |
| 2026-07-30 | ¥2.331,00 | +1,04 % | ¥2.318,00 | ¥2.420,00 | ¥2.268,00 | 4,72M |
| 2026-07-29 | ¥2.307,00 | -9,10 % | ¥2.525,00 | ¥2.543,00 | ¥2.240,00 | 5,70M |
| 2026-07-28 | ¥2.538,00 | -11,20 % | ¥2.701,00 | ¥2.708,00 | ¥2.533,00 | 4,10M |
| 2026-07-27 | ¥2.858,00 | +0,14 % | ¥2.857,00 | ¥2.889,00 | ¥2.796,00 | 3,30M |
| 2026-07-24 | ¥2.854,00 | -5,02 % | ¥2.955,00 | ¥3.010,00 | ¥2.803,00 | 3,93M |
| 2026-07-23 | ¥3.005,00 | +5,07 % | ¥2.980,00 | ¥3.120,00 | ¥2.971,00 | 4,00M |
| 2026-07-22 | ¥2.860,00 | +0,42 % | ¥2.965,00 | ¥3.035,00 | ¥2.860,00 | 5,39M |
| 2026-07-21 | ¥2.848,00 | +2,04 % | ¥2.800,00 | ¥2.867,00 | ¥2.715,00 | 3,78M |
| 2026-07-17 | ¥2.791,00 | -11,82 % | ¥2.974,00 | ¥2.978,00 | ¥2.676,00 | 6,75M |
| 2026-07-16 | ¥3.165,00 | -6,91 % | ¥3.270,00 | ¥3.275,00 | ¥3.135,00 | 2,86M |
| 2026-07-15 | ¥3.400,00 | +6,25 % | ¥3.215,00 | ¥3.410,00 | ¥3.180,00 | 4,59M |
| 2026-07-14 | ¥3.200,00 | +1,43 % | ¥3.065,00 | ¥3.215,00 | ¥2.975,00 | 3,71M |
| 2026-07-13 | ¥3.155,00 | +0,80 % | ¥3.100,00 | ¥3.325,00 | ¥3.095,00 | 5,57M |
| 2026-07-10 | ¥3.130,00 | +4,58 % | ¥3.095,00 | ¥3.210,00 | ¥3.060,00 | 2,57M |
| 2026-07-09 | ¥2.993,00 | +2,22 % | ¥3.060,00 | ¥3.095,00 | ¥2.942,00 | 3,62M |
| 2026-07-08 | ¥2.928,00 | -5,70 % | ¥2.995,00 | ¥3.085,00 | ¥2.892,00 | 5,48M |
| 2026-07-07 | ¥3.105,00 | -6,48 % | ¥3.250,00 | ¥3.285,00 | ¥3.060,00 | 3,98M |
| 2026-07-06 | ¥3.320,00 | -0,45 % | ¥3.355,00 | ¥3.355,00 | ¥3.155,00 | 3,09M |
| 2026-07-03 | ¥3.335,00 | +1,99 % | ¥3.180,00 | ¥3.335,00 | ¥3.105,00 | 3,10M |
| 2026-07-02 | ¥3.270,00 | -7,63 % | ¥3.330,00 | ¥3.370,00 | ¥3.175,00 | 3,94M |
| 2026-07-01 | ¥3.540,00 | +5,99 % | ¥3.425,00 | ¥3.735,00 | ¥3.425,00 | 5,29M |
| 2026-06-30 | ¥3.340,00 | +6,37 % | ¥3.210,00 | ¥3.410,00 | ¥3.195,00 | 4,10M |
| 2026-06-29 | ¥3.140,00 | -1,10 % | ¥3.165,00 | ¥3.170,00 | ¥2.934,00 | 4,33M |
| 2026-06-26 | ¥3.175,00 | -6,07 % | ¥3.240,00 | ¥3.300,00 | ¥3.105,00 | 2,74M |
| 2026-06-25 | ¥3.380,00 | +6,79 % | ¥3.395,00 | ¥3.465,00 | ¥3.340,00 | 4,40M |
| 2026-06-24 | ¥3.165,00 | +0,32 % | ¥3.225,00 | ¥3.285,00 | ¥3.070,00 | 3,17M |
| 2026-06-23 | ¥3.155,00 | -10,88 % | ¥3.560,00 | ¥3.595,00 | ¥3.140,00 | 4,93M |
| 2026-06-22 | ¥3.540,00 | +6,47 % | ¥3.300,00 | ¥3.555,00 | ¥3.280,00 | 4,23M |
| 2026-06-19 | ¥3.325,00 | -0,15 % | ¥3.480,00 | ¥3.545,00 | ¥3.265,00 | 4,54M |
| 2026-06-18 | ¥3.330,00 | +8,12 % | ¥3.100,00 | ¥3.375,00 | ¥3.070,00 | 6,46M |
| 2026-06-17 | ¥3.080,00 | +3,18 % | ¥2.898,00 | ¥3.120,00 | ¥2.892,00 | 3,60M |
| 2026-06-16 | ¥2.985,00 | -0,50 % | ¥3.010,00 | ¥3.055,00 | ¥2.957,00 | 3,01M |
| 2026-06-15 | ¥3.000,00 | +2,04 % | ¥3.025,00 | ¥3.035,00 | ¥2.902,00 | 6,23M |
| 2026-06-12 | ¥2.940,00 | +10,82 % | ¥2.780,00 | ¥3.025,00 | ¥2.778,00 | 6,01M |
| 2026-06-11 | ¥2.653,00 | -1,89 % | ¥2.588,00 | ¥2.710,00 | ¥2.529,00 | 4,22M |
| 2026-06-10 | ¥2.704,00 | -4,52 % | ¥2.750,00 | ¥2.882,00 | ¥2.660,00 | 3,64M |
| 2026-06-09 | ¥2.832,00 | -2,24 % | ¥2.953,00 | ¥2.968,00 | ¥2.787,00 | 3,24M |
| 2026-06-08 | ¥2.897,00 | -10,59 % | ¥2.972,00 | ¥3.085,00 | ¥2.870,00 | 4,73M |
| 2026-06-05 | ¥3.240,00 | +0,93 % | ¥3.080,00 | ¥3.290,00 | ¥3.050,00 | 3,88M |
| 2026-06-04 | ¥3.210,00 | +7,00 % | ¥2.930,00 | ¥3.300,00 | ¥2.920,00 | 9,39M |
| 2026-06-03 | ¥3.000,00 | +5,89 % | ¥2.933,00 | ¥3.065,00 | ¥2.825,00 | 5,07M |
| 2026-06-02 | ¥2.833,00 | -1,90 % | ¥2.858,00 | ¥2.875,00 | ¥2.735,00 | 3,41M |
| 2026-06-01 | ¥2.888,00 | -3,89 % | ¥2.948,00 | ¥3.010,00 | ¥2.863,00 | 3,54M |
| 2026-05-29 | ¥3.005,00 | -3,84 % | ¥3.160,00 | ¥3.185,00 | ¥2.870,00 | 5,07M |
| 2026-05-28 | ¥3.125,00 | +1,79 % | ¥3.000,00 | ¥3.130,00 | ¥2.940,00 | 3,15M |
| 2026-05-27 | ¥3.070,00 | 0,00 % | ¥3.165,00 | ¥3.225,00 | ¥3.040,00 | 4,42M |
| 2026-05-26 | ¥3.070,00 | +5,94 % | ¥2.948,00 | ¥3.225,00 | ¥2.895,00 | 6,51M |
| 2026-05-25 | ¥2.898,00 | +0,17 % | ¥2.980,00 | ¥2.980,00 | ¥2.843,00 | 4,95M |
| 2026-05-22 | ¥2.893,00 | +7,95 % | ¥2.721,00 | ¥2.964,00 | ¥2.718,00 | 6,31M |