Toyo Engineering Corporation 6330
TSE · Japan · Industriedienstleistungen
¥2.630,00-120,00 (-4,36 %)
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 | ¥2.630,00 | -4,36 % | ¥2.745,00 | ¥2.810,00 | ¥2.555,00 | 7,61M |
| 2026-10-01 | ¥2.750,00 | +1,59 % | ¥2.705,00 | ¥2.773,00 | ¥2.634,00 | 3,93M |
| 2026-09-30 | ¥2.707,00 | +1,35 % | ¥2.668,00 | ¥2.728,00 | ¥2.603,00 | 4,30M |
| 2026-09-29 | ¥2.671,00 | +0,60 % | ¥2.640,00 | ¥2.695,00 | ¥2.560,00 | 3,52M |
| 2026-09-28 | ¥2.655,00 | +1,45 % | ¥2.572,00 | ¥2.703,00 | ¥2.563,00 | 4,06M |
| 2026-09-25 | ¥2.617,00 | -0,87 % | ¥2.660,00 | ¥2.684,00 | ¥2.532,00 | 6,38M |
| 2026-09-24 | ¥2.640,00 | -9,22 % | ¥2.926,00 | ¥2.939,00 | ¥2.630,00 | 8,63M |
| 2026-09-18 | ¥2.908,00 | +3,75 % | ¥2.853,00 | ¥2.921,00 | ¥2.796,00 | 7,50M |
| 2026-09-17 | ¥2.803,00 | +3,58 % | ¥2.722,00 | ¥2.854,00 | ¥2.690,00 | 7,92M |
| 2026-09-16 | ¥2.706,00 | +0,45 % | ¥2.727,00 | ¥2.810,00 | ¥2.653,00 | 5,82M |
| 2026-09-15 | ¥2.694,00 | +1,62 % | ¥2.616,00 | ¥2.760,00 | ¥2.588,00 | 7,06M |
| 2026-09-14 | ¥2.651,00 | -3,11 % | ¥2.636,00 | ¥2.758,00 | ¥2.572,00 | 7,36M |
| 2026-09-11 | ¥2.736,00 | -3,63 % | ¥2.709,00 | ¥2.944,00 | ¥2.699,00 | 9,53M |
| 2026-09-10 | ¥2.839,00 | -1,80 % | ¥2.883,00 | ¥2.926,00 | ¥2.755,00 | 7,19M |
| 2026-09-09 | ¥2.891,00 | +6,52 % | ¥2.735,00 | ¥2.930,00 | ¥2.709,00 | 12,51M |
| 2026-09-08 | ¥2.714,00 | +2,15 % | ¥2.655,00 | ¥2.837,00 | ¥2.602,00 | 9,83M |
| 2026-09-07 | ¥2.657,00 | +7,31 % | ¥2.476,00 | ¥2.690,00 | ¥2.466,00 | 7,58M |
| 2026-09-04 | ¥2.476,00 | -5,10 % | ¥2.627,00 | ¥2.630,00 | ¥2.442,00 | 8,79M |
| 2026-09-03 | ¥2.609,00 | +4,40 % | ¥2.520,00 | ¥2.697,00 | ¥2.456,00 | 8,42M |
| 2026-09-02 | ¥2.499,00 | -4,22 % | ¥2.540,00 | ¥2.607,00 | ¥2.482,00 | 4,07M |
| 2026-09-01 | ¥2.609,00 | -2,10 % | ¥2.670,00 | ¥2.798,00 | ¥2.527,00 | 8,46M |
| 2026-08-31 | ¥2.665,00 | -4,17 % | ¥2.700,00 | ¥2.713,00 | ¥2.582,00 | 7,86M |
| 2026-08-28 | ¥2.781,00 | +4,67 % | ¥2.656,00 | ¥2.837,00 | ¥2.620,00 | 14,60M |
| 2026-08-27 | ¥2.657,00 | +6,11 % | ¥2.500,00 | ¥2.682,00 | ¥2.400,00 | 8,20M |
| 2026-08-26 | ¥2.504,00 | -4,79 % | ¥2.676,00 | ¥2.750,00 | ¥2.465,00 | 10,39M |
| 2026-08-25 | ¥2.630,00 | +5,37 % | ¥2.500,00 | ¥2.634,00 | ¥2.436,00 | 5,60M |
| 2026-08-24 | ¥2.496,00 | +7,22 % | ¥2.325,00 | ¥2.537,00 | ¥2.296,00 | 4,20M |
| 2026-08-21 | ¥2.328,00 | -3,32 % | ¥2.333,00 | ¥2.385,00 | ¥2.296,00 | 1,85M |
| 2026-08-20 | ¥2.408,00 | +6,31 % | ¥2.334,00 | ¥2.417,00 | ¥2.297,00 | 2,70M |
| 2026-08-19 | ¥2.265,00 | -8,96 % | ¥2.388,00 | ¥2.409,00 | ¥2.245,00 | 3,76M |
| 2026-08-18 | ¥2.488,00 | +2,05 % | ¥2.388,00 | ¥2.612,00 | ¥2.353,00 | 5,15M |
| 2026-08-17 | ¥2.438,00 | -5,87 % | ¥2.601,00 | ¥2.701,00 | ¥2.396,00 | 5,41M |
| 2026-08-14 | ¥2.590,00 | +3,60 % | ¥2.541,00 | ¥2.640,00 | ¥2.429,00 | 6,63M |
| 2026-08-13 | ¥2.500,00 | +10,13 % | ¥2.245,00 | ¥2.500,00 | ¥2.216,00 | 5,17M |
| 2026-08-12 | ¥2.270,00 | -1,35 % | ¥2.306,00 | ¥2.349,00 | ¥2.233,00 | 2,95M |
| 2026-08-10 | ¥2.301,00 | +11,05 % | ¥2.120,00 | ¥2.344,00 | ¥2.089,00 | 5,75M |
| 2026-08-07 | ¥2.072,00 | +2,68 % | ¥2.044,00 | ¥2.091,00 | ¥1.978,00 | 3,53M |
| 2026-08-06 | ¥2.018,00 | -4,13 % | ¥2.089,00 | ¥2.116,00 | ¥2.002,00 | 1,31M |
| 2026-08-05 | ¥2.105,00 | +5,36 % | ¥2.025,00 | ¥2.128,00 | ¥2.011,00 | 1,77M |
| 2026-08-04 | ¥1.998,00 | +5,32 % | ¥1.897,00 | ¥2.014,00 | ¥1.890,00 | 1,79M |
| 2026-08-03 | ¥1.897,00 | -2,32 % | ¥1.982,00 | ¥1.982,00 | ¥1.885,00 | 1,41M |
| 2026-07-31 | ¥1.942,00 | +2,70 % | ¥1.939,00 | ¥1.997,00 | ¥1.898,00 | 1,67M |
| 2026-07-30 | ¥1.891,00 | 0,00 % | ¥1.891,00 | ¥1.936,00 | ¥1.851,00 | 1,84M |
| 2026-07-29 | ¥1.891,00 | -5,50 % | ¥2.010,00 | ¥2.028,00 | ¥1.870,00 | 2,68M |
| 2026-07-28 | ¥2.001,00 | -4,49 % | ¥2.085,00 | ¥2.104,00 | ¥1.974,00 | 3,46M |
| 2026-07-27 | ¥2.095,00 | +11,20 % | ¥1.988,00 | ¥2.138,00 | ¥1.971,00 | 6,17M |
| 2026-07-24 | ¥1.884,00 | -1,46 % | ¥1.877,00 | ¥1.960,00 | ¥1.818,00 | 2,24M |
| 2026-07-23 | ¥1.912,00 | +0,47 % | ¥1.892,00 | ¥1.927,00 | ¥1.866,00 | 1,25M |
| 2026-07-22 | ¥1.903,00 | +1,76 % | ¥1.870,00 | ¥1.955,00 | ¥1.850,00 | 2,63M |
| 2026-07-21 | ¥1.870,00 | +6,80 % | ¥1.760,00 | ¥1.932,00 | ¥1.733,00 | 2,45M |
| 2026-07-17 | ¥1.751,00 | -7,60 % | ¥1.845,00 | ¥1.846,00 | ¥1.712,00 | 2,87M |
| 2026-07-16 | ¥1.895,00 | -3,12 % | ¥1.952,00 | ¥1.976,00 | ¥1.893,00 | 1,11M |
| 2026-07-15 | ¥1.956,00 | -0,31 % | ¥1.945,00 | ¥1.975,00 | ¥1.893,00 | 1,35M |
| 2026-07-14 | ¥1.962,00 | +1,40 % | ¥1.915,00 | ¥1.971,00 | ¥1.895,00 | 1,18M |
| 2026-07-13 | ¥1.935,00 | -0,10 % | ¥1.936,00 | ¥1.978,00 | ¥1.908,00 | 897,10K |
| 2026-07-10 | ¥1.937,00 | -2,12 % | ¥1.988,00 | ¥1.992,00 | ¥1.935,00 | 992,10K |
| 2026-07-09 | ¥1.979,00 | +0,20 % | ¥1.965,00 | ¥1.988,00 | ¥1.935,00 | 754,50K |
| 2026-07-08 | ¥1.975,00 | -3,56 % | ¥2.000,00 | ¥2.038,00 | ¥1.973,00 | 1,19M |
| 2026-07-07 | ¥2.048,00 | -5,45 % | ¥2.180,00 | ¥2.202,00 | ¥2.041,00 | 1,38M |
| 2026-07-06 | ¥2.166,00 | +4,79 % | ¥2.080,00 | ¥2.204,00 | ¥2.073,00 | 1,77M |
| 2026-07-03 | ¥2.067,00 | +1,37 % | ¥2.053,00 | ¥2.067,00 | ¥1.976,00 | 1,10M |
| 2026-07-02 | ¥2.039,00 | +5,21 % | ¥1.972,00 | ¥2.083,00 | ¥1.944,00 | 1,80M |
| 2026-07-01 | ¥1.938,00 | -3,92 % | ¥1.996,00 | ¥2.020,00 | ¥1.913,00 | 1,79M |
| 2026-06-30 | ¥2.017,00 | -6,40 % | ¥2.277,00 | ¥2.277,00 | ¥1.981,00 | 4,02M |
| 2026-06-29 | ¥2.155,00 | +11,31 % | ¥2.084,00 | ¥2.155,00 | ¥2.040,00 | 3,05M |
| 2026-06-26 | ¥1.936,00 | -1,07 % | ¥1.957,00 | ¥1.978,00 | ¥1.903,00 | 915,90K |
| 2026-06-25 | ¥1.957,00 | +2,41 % | ¥1.951,00 | ¥1.984,00 | ¥1.875,00 | 941,10K |
| 2026-06-24 | ¥1.911,00 | +1,33 % | ¥1.893,00 | ¥1.945,00 | ¥1.863,00 | 867,20K |
| 2026-06-23 | ¥1.886,00 | -6,45 % | ¥2.000,00 | ¥2.016,00 | ¥1.886,00 | 1,11M |
| 2026-06-22 | ¥2.016,00 | -2,84 % | ¥2.060,00 | ¥2.071,00 | ¥2.004,00 | 847,00K |
| 2026-06-19 | ¥2.075,00 | -2,26 % | ¥2.083,00 | ¥2.147,00 | ¥2.037,00 | 1,87M |
| 2026-06-18 | ¥2.123,00 | -3,41 % | ¥2.200,00 | ¥2.237,00 | ¥2.107,00 | 1,79M |
| 2026-06-17 | ¥2.198,00 | +5,27 % | ¥2.091,00 | ¥2.266,00 | ¥2.091,00 | 1,84M |
| 2026-06-16 | ¥2.088,00 | +0,43 % | ¥2.049,00 | ¥2.097,00 | ¥1.985,00 | 1,27M |
| 2026-06-15 | ¥2.079,00 | +8,39 % | ¥1.995,00 | ¥2.095,00 | ¥1.987,00 | 2,04M |
| 2026-06-12 | ¥1.918,00 | +4,81 % | ¥1.870,00 | ¥1.937,00 | ¥1.844,00 | 949,10K |
| 2026-06-11 | ¥1.830,00 | -3,28 % | ¥1.832,00 | ¥1.853,00 | ¥1.790,00 | 1,20M |
| 2026-06-10 | ¥1.892,00 | -5,40 % | ¥1.975,00 | ¥1.987,00 | ¥1.878,00 | 1,04M |
| 2026-06-09 | ¥2.000,00 | +0,91 % | ¥1.972,00 | ¥2.030,00 | ¥1.955,00 | 726,20K |
| 2026-06-08 | ¥1.982,00 | -3,41 % | ¥1.965,00 | ¥2.045,00 | ¥1.960,00 | 1,18M |
| 2026-06-05 | ¥2.052,00 | +3,90 % | ¥1.942,00 | ¥2.093,00 | ¥1.940,00 | 1,43M |
| 2026-06-04 | ¥1.975,00 | -2,23 % | ¥1.984,00 | ¥2.007,00 | ¥1.946,00 | 780,60K |
| 2026-06-03 | ¥2.020,00 | +5,26 % | ¥1.890,00 | ¥2.050,00 | ¥1.864,00 | 1,79M |
| 2026-06-02 | ¥1.919,00 | +0,05 % | ¥1.897,00 | ¥1.944,00 | ¥1.830,00 | 1,53M |
| 2026-06-01 | ¥1.918,00 | -5,10 % | ¥2.000,00 | ¥2.015,00 | ¥1.887,00 | 1,75M |
| 2026-05-29 | ¥2.021,00 | -4,17 % | ¥2.153,00 | ¥2.153,00 | ¥2.009,00 | 1,25M |
| 2026-05-28 | ¥2.109,00 | +0,52 % | ¥2.092,00 | ¥2.154,00 | ¥2.056,00 | 1,34M |
| 2026-05-27 | ¥2.098,00 | -4,20 % | ¥2.169,00 | ¥2.206,00 | ¥2.072,00 | 1,31M |
| 2026-05-26 | ¥2.190,00 | +1,06 % | ¥2.200,00 | ¥2.255,00 | ¥2.131,00 | 1,30M |
| 2026-05-25 | ¥2.167,00 | -0,37 % | ¥2.184,00 | ¥2.285,00 | ¥2.127,00 | 1,60M |