Toyo Kanetsu K.K 6369
TSE · Japan · Produzierendes Gewerbe
¥2.335,00-18,00 (-0,76 %)
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 | ¥2.335,00 | -0,76 % | ¥2.353,00 | ¥2.353,00 | ¥2.322,00 | 86,40K |
| 2026-10-01 | ¥2.353,00 | -0,59 % | ¥2.354,00 | ¥2.365,00 | ¥2.345,00 | 73,50K |
| 2026-09-30 | ¥2.367,00 | -0,80 % | ¥2.391,00 | ¥2.394,00 | ¥2.355,00 | 78,60K |
| 2026-09-29 | ¥2.386,00 | -2,17 % | ¥2.372,00 | ¥2.396,00 | ¥2.330,00 | 113,00K |
| 2026-09-28 | ¥2.439,00 | -0,04 % | ¥2.440,00 | ¥2.464,00 | ¥2.432,00 | 94,70K |
| 2026-09-25 | ¥2.440,00 | +0,62 % | ¥2.412,00 | ¥2.440,00 | ¥2.408,00 | 66,50K |
| 2026-09-24 | ¥2.425,00 | +0,46 % | ¥2.417,00 | ¥2.442,00 | ¥2.414,00 | 68,10K |
| 2026-09-18 | ¥2.414,00 | -0,78 % | ¥2.428,00 | ¥2.445,00 | ¥2.405,00 | 79,70K |
| 2026-09-17 | ¥2.433,00 | +1,88 % | ¥2.388,00 | ¥2.440,00 | ¥2.385,00 | 48,80K |
| 2026-09-16 | ¥2.388,00 | +0,38 % | ¥2.400,00 | ¥2.406,00 | ¥2.376,00 | 61,40K |
| 2026-09-15 | ¥2.379,00 | +1,36 % | ¥2.341,00 | ¥2.394,00 | ¥2.335,00 | 83,60K |
| 2026-09-14 | ¥2.347,00 | +0,30 % | ¥2.342,00 | ¥2.352,00 | ¥2.300,00 | 106,30K |
| 2026-09-11 | ¥2.340,00 | -4,76 % | ¥2.430,00 | ¥2.438,00 | ¥2.340,00 | 211,60K |
| 2026-09-10 | ¥2.457,00 | +0,08 % | ¥2.451,00 | ¥2.472,00 | ¥2.430,00 | 74,10K |
| 2026-09-09 | ¥2.455,00 | +0,49 % | ¥2.435,00 | ¥2.471,00 | ¥2.430,00 | 85,30K |
| 2026-09-08 | ¥2.443,00 | -0,33 % | ¥2.431,00 | ¥2.467,00 | ¥2.431,00 | 62,20K |
| 2026-09-07 | ¥2.451,00 | +0,82 % | ¥2.423,00 | ¥2.459,00 | ¥2.422,00 | 55,90K |
| 2026-09-04 | ¥2.431,00 | -0,21 % | ¥2.435,00 | ¥2.441,00 | ¥2.422,00 | 80,80K |
| 2026-09-03 | ¥2.436,00 | -0,04 % | ¥2.456,00 | ¥2.459,00 | ¥2.429,00 | 129,20K |
| 2026-09-02 | ¥2.437,00 | -1,42 % | ¥2.450,00 | ¥2.463,00 | ¥2.434,00 | 93,10K |
| 2026-09-01 | ¥2.472,00 | -0,52 % | ¥2.477,00 | ¥2.496,00 | ¥2.462,00 | 67,20K |
| 2026-08-31 | ¥2.485,00 | -0,84 % | ¥2.485,00 | ¥2.500,00 | ¥2.468,00 | 62,20K |
| 2026-08-28 | ¥2.506,00 | -0,67 % | ¥2.523,00 | ¥2.531,00 | ¥2.500,00 | 47,90K |
| 2026-08-27 | ¥2.523,00 | +0,44 % | ¥2.512,00 | ¥2.533,00 | ¥2.505,00 | 52,30K |
| 2026-08-26 | ¥2.512,00 | +1,62 % | ¥2.478,00 | ¥2.527,00 | ¥2.477,00 | 66,40K |
| 2026-08-25 | ¥2.472,00 | -0,04 % | ¥2.465,00 | ¥2.486,00 | ¥2.456,00 | 50,90K |
| 2026-08-24 | ¥2.473,00 | +0,82 % | ¥2.468,00 | ¥2.486,00 | ¥2.455,00 | 52,20K |
| 2026-08-21 | ¥2.453,00 | -0,08 % | ¥2.447,00 | ¥2.453,00 | ¥2.429,00 | 91,90K |
| 2026-08-20 | ¥2.455,00 | +0,49 % | ¥2.443,00 | ¥2.466,00 | ¥2.430,00 | 110,20K |
| 2026-08-19 | ¥2.443,00 | -2,12 % | ¥2.488,00 | ¥2.488,00 | ¥2.432,00 | 86,80K |
| 2026-08-18 | ¥2.496,00 | -0,48 % | ¥2.508,00 | ¥2.516,00 | ¥2.474,00 | 67,20K |
| 2026-08-17 | ¥2.508,00 | +0,24 % | ¥2.502,00 | ¥2.526,00 | ¥2.486,00 | 90,90K |
| 2026-08-14 | ¥2.502,00 | +1,34 % | ¥2.469,00 | ¥2.508,00 | ¥2.458,00 | 77,60K |
| 2026-08-13 | ¥2.469,00 | +2,83 % | ¥2.412,00 | ¥2.479,00 | ¥2.406,00 | 106,00K |
| 2026-08-12 | ¥2.401,00 | -0,87 % | ¥2.423,00 | ¥2.439,00 | ¥2.371,00 | 159,20K |
| 2026-08-10 | ¥2.422,00 | -3,12 % | ¥2.393,00 | ¥2.430,00 | ¥2.311,00 | 281,90K |
| 2026-08-07 | ¥2.500,00 | -0,40 % | ¥2.528,00 | ¥2.540,00 | ¥2.496,00 | 108,60K |
| 2026-08-06 | ¥2.510,00 | +0,60 % | ¥2.487,00 | ¥2.521,00 | ¥2.483,00 | 89,20K |
| 2026-08-05 | ¥2.495,00 | +0,69 % | ¥2.496,00 | ¥2.497,00 | ¥2.475,00 | 54,60K |
| 2026-08-04 | ¥2.478,00 | +2,44 % | ¥2.410,00 | ¥2.498,00 | ¥2.410,00 | 161,10K |
| 2026-08-03 | ¥2.419,00 | -1,10 % | ¥2.420,00 | ¥2.429,00 | ¥2.370,00 | 88,70K |
| 2026-07-31 | ¥2.446,00 | +1,41 % | ¥2.427,00 | ¥2.459,00 | ¥2.410,00 | 83,60K |
| 2026-07-30 | ¥2.412,00 | +0,37 % | ¥2.384,00 | ¥2.413,00 | ¥2.372,00 | 85,40K |
| 2026-07-29 | ¥2.403,00 | -0,50 % | ¥2.405,00 | ¥2.419,00 | ¥2.368,00 | 148,40K |
| 2026-07-28 | ¥2.415,00 | -1,63 % | ¥2.425,00 | ¥2.440,00 | ¥2.408,00 | 86,10K |
| 2026-07-27 | ¥2.455,00 | +1,07 % | ¥2.429,00 | ¥2.462,00 | ¥2.426,00 | 69,30K |
| 2026-07-24 | ¥2.429,00 | -0,45 % | ¥2.428,00 | ¥2.429,00 | ¥2.406,00 | 89,30K |
| 2026-07-23 | ¥2.440,00 | +0,45 % | ¥2.429,00 | ¥2.447,00 | ¥2.424,00 | 40,30K |
| 2026-07-22 | ¥2.429,00 | +0,25 % | ¥2.429,00 | ¥2.457,00 | ¥2.421,00 | 87,00K |
| 2026-07-21 | ¥2.423,00 | +2,19 % | ¥2.398,00 | ¥2.426,00 | ¥2.387,00 | 78,60K |
| 2026-07-17 | ¥2.371,00 | -2,47 % | ¥2.412,00 | ¥2.417,00 | ¥2.353,00 | 134,70K |
| 2026-07-16 | ¥2.431,00 | -0,86 % | ¥2.446,00 | ¥2.452,00 | ¥2.413,00 | 74,20K |
| 2026-07-15 | ¥2.452,00 | +0,70 % | ¥2.451,00 | ¥2.465,00 | ¥2.431,00 | 55,70K |
| 2026-07-14 | ¥2.435,00 | 0,00 % | ¥2.435,00 | ¥2.459,00 | ¥2.412,00 | 80,50K |
| 2026-07-13 | ¥2.435,00 | -1,22 % | ¥2.475,00 | ¥2.504,00 | ¥2.425,00 | 83,70K |
| 2026-07-10 | ¥2.465,00 | +1,32 % | ¥2.456,00 | ¥2.483,00 | ¥2.439,00 | 58,70K |
| 2026-07-09 | ¥2.433,00 | -1,74 % | ¥2.475,00 | ¥2.489,00 | ¥2.402,00 | 148,60K |
| 2026-07-08 | ¥2.476,00 | -1,39 % | ¥2.491,00 | ¥2.509,00 | ¥2.468,00 | 112,70K |
| 2026-07-07 | ¥2.511,00 | -1,49 % | ¥2.549,00 | ¥2.552,00 | ¥2.504,00 | 91,00K |
| 2026-07-06 | ¥2.549,00 | +1,27 % | ¥2.520,00 | ¥2.549,00 | ¥2.510,00 | 115,90K |
| 2026-07-03 | ¥2.517,00 | +1,25 % | ¥2.488,00 | ¥2.529,00 | ¥2.480,00 | 81,00K |
| 2026-07-02 | ¥2.486,00 | -1,47 % | ¥2.495,00 | ¥2.536,00 | ¥2.474,00 | 106,70K |
| 2026-07-01 | ¥2.523,00 | +3,53 % | ¥2.440,00 | ¥2.553,00 | ¥2.438,00 | 150,10K |
| 2026-06-30 | ¥2.437,00 | 0,00 % | ¥2.423,00 | ¥2.464,00 | ¥2.392,00 | 113,70K |
| 2026-06-29 | ¥2.437,00 | +2,22 % | ¥2.400,00 | ¥2.437,00 | ¥2.378,00 | 137,40K |
| 2026-06-26 | ¥2.384,00 | +0,17 % | ¥2.399,00 | ¥2.411,00 | ¥2.368,00 | 80,40K |
| 2026-06-25 | ¥2.380,00 | +0,17 % | ¥2.421,00 | ¥2.421,00 | ¥2.365,00 | 100,90K |
| 2026-06-24 | ¥2.376,00 | -0,96 % | ¥2.378,00 | ¥2.405,00 | ¥2.370,00 | 124,90K |
| 2026-06-23 | ¥2.399,00 | -0,04 % | ¥2.578,00 | ¥2.630,00 | ¥2.387,00 | 401,80K |
| 2026-06-22 | ¥2.400,00 | +2,65 % | ¥2.333,00 | ¥2.418,00 | ¥2.314,00 | 141,80K |
| 2026-06-19 | ¥2.338,00 | +0,26 % | ¥2.356,00 | ¥2.370,00 | ¥2.308,00 | 138,50K |
| 2026-06-18 | ¥2.332,00 | -0,98 % | ¥2.357,00 | ¥2.400,00 | ¥2.332,00 | 203,30K |
| 2026-06-17 | ¥2.355,00 | +5,99 % | ¥2.232,00 | ¥2.372,00 | ¥2.232,00 | 258,50K |
| 2026-06-16 | ¥2.222,00 | +0,95 % | ¥2.202,00 | ¥2.222,00 | ¥2.173,00 | 163,50K |
| 2026-06-15 | ¥2.201,00 | +2,80 % | ¥2.174,00 | ¥2.213,00 | ¥2.174,00 | 118,10K |
| 2026-06-12 | ¥2.141,00 | +0,71 % | ¥2.144,00 | ¥2.148,00 | ¥2.110,00 | 113,70K |
| 2026-06-11 | ¥2.126,00 | -0,75 % | ¥2.119,00 | ¥2.139,00 | ¥2.105,00 | 109,80K |
| 2026-06-10 | ¥2.142,00 | -0,93 % | ¥2.140,00 | ¥2.162,00 | ¥2.114,00 | 148,20K |
| 2026-06-09 | ¥2.162,00 | -1,05 % | ¥2.201,00 | ¥2.215,00 | ¥2.148,00 | 149,90K |
| 2026-06-08 | ¥2.185,00 | -2,02 % | ¥2.191,00 | ¥2.191,00 | ¥2.150,00 | 146,30K |
| 2026-06-05 | ¥2.230,00 | +1,32 % | ¥2.198,00 | ¥2.244,00 | ¥2.195,00 | 89,60K |
| 2026-06-04 | ¥2.201,00 | -1,34 % | ¥2.215,00 | ¥2.215,00 | ¥2.184,00 | 132,40K |
| 2026-06-03 | ¥2.231,00 | +1,04 % | ¥2.230,00 | ¥2.245,00 | ¥2.196,00 | 94,00K |
| 2026-06-02 | ¥2.208,00 | -1,82 % | ¥2.238,00 | ¥2.238,00 | ¥2.191,00 | 134,30K |
| 2026-06-01 | ¥2.249,00 | -0,53 % | ¥2.257,00 | ¥2.263,00 | ¥2.221,00 | 150,10K |
| 2026-05-29 | ¥2.261,00 | -0,79 % | ¥2.273,00 | ¥2.282,00 | ¥2.250,00 | 91,60K |
| 2026-05-28 | ¥2.279,00 | +0,75 % | ¥2.253,00 | ¥2.282,00 | ¥2.231,00 | 99,10K |
| 2026-05-27 | ¥2.262,00 | 0,00 % | ¥2.266,00 | ¥2.274,00 | ¥2.241,00 | 100,20K |
| 2026-05-26 | ¥2.262,00 | -0,22 % | ¥2.243,00 | ¥2.277,00 | ¥2.226,00 | 76,40K |
| 2026-05-25 | ¥2.267,00 | +0,71 % | ¥2.290,00 | ¥2.292,00 | ¥2.240,00 | 121,30K |