Toa Corporation 6809
TSE · Japan · Elektronische Technologie
¥1.691,00-26,00 (-1,51 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.696,00 | -1,22 % | ¥1.701,00 | ¥1.716,00 | ¥1.691,00 | 57,80K |
| 2026-10-01 | ¥1.717,00 | -0,06 % | ¥1.714,00 | ¥1.727,00 | ¥1.690,00 | 92,90K |
| 2026-09-30 | ¥1.718,00 | +0,06 % | ¥1.725,00 | ¥1.728,00 | ¥1.708,00 | 66,70K |
| 2026-09-29 | ¥1.717,00 | -2,55 % | ¥1.725,00 | ¥1.727,00 | ¥1.710,00 | 104,10K |
| 2026-09-28 | ¥1.762,00 | -0,90 % | ¥1.783,00 | ¥1.786,00 | ¥1.745,00 | 157,30K |
| 2026-09-25 | ¥1.778,00 | +0,62 % | ¥1.779,00 | ¥1.789,00 | ¥1.771,00 | 73,00K |
| 2026-09-24 | ¥1.767,00 | +0,28 % | ¥1.770,00 | ¥1.777,00 | ¥1.761,00 | 76,40K |
| 2026-09-18 | ¥1.762,00 | -1,07 % | ¥1.777,00 | ¥1.781,00 | ¥1.760,00 | 126,50K |
| 2026-09-17 | ¥1.781,00 | +1,54 % | ¥1.749,00 | ¥1.784,00 | ¥1.749,00 | 63,90K |
| 2026-09-16 | ¥1.754,00 | +0,06 % | ¥1.749,00 | ¥1.763,00 | ¥1.746,00 | 69,50K |
| 2026-09-15 | ¥1.753,00 | +1,04 % | ¥1.735,00 | ¥1.758,00 | ¥1.732,00 | 72,50K |
| 2026-09-14 | ¥1.735,00 | +1,58 % | ¥1.717,00 | ¥1.735,00 | ¥1.708,00 | 42,80K |
| 2026-09-11 | ¥1.708,00 | -0,52 % | ¥1.700,00 | ¥1.721,00 | ¥1.695,00 | 79,00K |
| 2026-09-10 | ¥1.717,00 | +0,53 % | ¥1.708,00 | ¥1.717,00 | ¥1.694,00 | 53,30K |
| 2026-09-09 | ¥1.708,00 | -0,35 % | ¥1.714,00 | ¥1.718,00 | ¥1.697,00 | 103,40K |
| 2026-09-08 | ¥1.714,00 | -2,72 % | ¥1.750,00 | ¥1.755,00 | ¥1.714,00 | 86,50K |
| 2026-09-07 | ¥1.762,00 | -0,06 % | ¥1.773,00 | ¥1.781,00 | ¥1.758,00 | 57,50K |
| 2026-09-04 | ¥1.763,00 | -0,40 % | ¥1.762,00 | ¥1.772,00 | ¥1.745,00 | 67,30K |
| 2026-09-03 | ¥1.770,00 | -0,39 % | ¥1.771,00 | ¥1.785,00 | ¥1.762,00 | 87,80K |
| 2026-09-02 | ¥1.777,00 | -0,39 % | ¥1.781,00 | ¥1.789,00 | ¥1.767,00 | 127,40K |
| 2026-09-01 | ¥1.784,00 | +2,00 % | ¥1.740,00 | ¥1.784,00 | ¥1.740,00 | 158,10K |
| 2026-08-31 | ¥1.749,00 | +2,58 % | ¥1.696,00 | ¥1.755,00 | ¥1.691,00 | 132,20K |
| 2026-08-28 | ¥1.705,00 | +0,12 % | ¥1.703,00 | ¥1.712,00 | ¥1.693,00 | 60,70K |
| 2026-08-27 | ¥1.703,00 | +0,47 % | ¥1.695,00 | ¥1.712,00 | ¥1.695,00 | 45,50K |
| 2026-08-26 | ¥1.695,00 | +0,30 % | ¥1.699,00 | ¥1.710,00 | ¥1.690,00 | 30,70K |
| 2026-08-25 | ¥1.690,00 | +0,24 % | ¥1.686,00 | ¥1.696,00 | ¥1.683,00 | 46,70K |
| 2026-08-24 | ¥1.686,00 | -0,35 % | ¥1.700,00 | ¥1.705,00 | ¥1.686,00 | 62,70K |
| 2026-08-21 | ¥1.692,00 | -0,82 % | ¥1.688,00 | ¥1.700,00 | ¥1.681,00 | 83,70K |
| 2026-08-20 | ¥1.706,00 | +1,67 % | ¥1.698,00 | ¥1.708,00 | ¥1.682,00 | 90,30K |
| 2026-08-19 | ¥1.678,00 | -1,47 % | ¥1.690,00 | ¥1.692,00 | ¥1.673,00 | 91,20K |
| 2026-08-18 | ¥1.703,00 | -1,22 % | ¥1.706,00 | ¥1.721,00 | ¥1.703,00 | 80,40K |
| 2026-08-17 | ¥1.724,00 | -1,26 % | ¥1.746,00 | ¥1.755,00 | ¥1.720,00 | 79,80K |
| 2026-08-14 | ¥1.746,00 | +1,16 % | ¥1.718,00 | ¥1.755,00 | ¥1.716,00 | 144,40K |
| 2026-08-13 | ¥1.726,00 | +1,29 % | ¥1.713,00 | ¥1.738,00 | ¥1.713,00 | 124,70K |
| 2026-08-12 | ¥1.704,00 | +1,31 % | ¥1.694,00 | ¥1.705,00 | ¥1.683,00 | 116,40K |
| 2026-08-10 | ¥1.682,00 | +0,78 % | ¥1.660,00 | ¥1.688,00 | ¥1.653,00 | 90,80K |
| 2026-08-07 | ¥1.669,00 | 0,00 % | ¥1.680,00 | ¥1.680,00 | ¥1.658,00 | 93,30K |
| 2026-08-06 | ¥1.669,00 | +0,60 % | ¥1.636,00 | ¥1.672,00 | ¥1.636,00 | 97,90K |
| 2026-08-05 | ¥1.659,00 | +3,17 % | ¥1.650,00 | ¥1.664,00 | ¥1.630,00 | 164,80K |
| 2026-08-04 | ¥1.608,00 | +0,37 % | ¥1.610,00 | ¥1.625,00 | ¥1.592,00 | 101,10K |
| 2026-08-03 | ¥1.602,00 | -1,60 % | ¥1.621,00 | ¥1.621,00 | ¥1.582,00 | 144,70K |
| 2026-07-31 | ¥1.628,00 | -0,31 % | ¥1.633,00 | ¥1.641,00 | ¥1.615,00 | 65,00K |
| 2026-07-30 | ¥1.633,00 | -0,37 % | ¥1.632,00 | ¥1.642,00 | ¥1.623,00 | 67,60K |
| 2026-07-29 | ¥1.639,00 | +0,18 % | ¥1.638,00 | ¥1.645,00 | ¥1.617,00 | 81,90K |
| 2026-07-28 | ¥1.636,00 | -0,18 % | ¥1.639,00 | ¥1.645,00 | ¥1.620,00 | 71,00K |
| 2026-07-27 | ¥1.639,00 | +1,67 % | ¥1.629,00 | ¥1.642,00 | ¥1.614,00 | 94,20K |
| 2026-07-24 | ¥1.612,00 | -0,43 % | ¥1.613,00 | ¥1.614,00 | ¥1.601,00 | 51,00K |
| 2026-07-23 | ¥1.619,00 | -0,06 % | ¥1.624,00 | ¥1.630,00 | ¥1.606,00 | 61,30K |
| 2026-07-22 | ¥1.620,00 | +0,31 % | ¥1.622,00 | ¥1.634,00 | ¥1.606,00 | 137,80K |
| 2026-07-21 | ¥1.615,00 | +2,93 % | ¥1.586,00 | ¥1.623,00 | ¥1.584,00 | 142,60K |
| 2026-07-17 | ¥1.569,00 | -1,01 % | ¥1.590,00 | ¥1.591,00 | ¥1.561,00 | 77,10K |
| 2026-07-16 | ¥1.585,00 | -1,43 % | ¥1.598,00 | ¥1.606,00 | ¥1.585,00 | 53,40K |
| 2026-07-15 | ¥1.608,00 | +0,50 % | ¥1.615,00 | ¥1.617,00 | ¥1.599,00 | 62,00K |
| 2026-07-14 | ¥1.600,00 | +0,82 % | ¥1.612,00 | ¥1.620,00 | ¥1.590,00 | 60,20K |
| 2026-07-13 | ¥1.587,00 | -1,43 % | ¥1.610,00 | ¥1.619,00 | ¥1.583,00 | 66,10K |
| 2026-07-10 | ¥1.610,00 | -0,31 % | ¥1.628,00 | ¥1.628,00 | ¥1.605,00 | 58,70K |
| 2026-07-09 | ¥1.615,00 | -1,10 % | ¥1.625,00 | ¥1.632,00 | ¥1.615,00 | 83,10K |
| 2026-07-08 | ¥1.633,00 | -0,43 % | ¥1.640,00 | ¥1.645,00 | ¥1.632,00 | 53,50K |
| 2026-07-07 | ¥1.640,00 | +0,92 % | ¥1.633,00 | ¥1.654,00 | ¥1.630,00 | 83,90K |
| 2026-07-06 | ¥1.625,00 | +1,56 % | ¥1.605,00 | ¥1.633,00 | ¥1.605,00 | 89,10K |
| 2026-07-03 | ¥1.600,00 | +2,17 % | ¥1.580,00 | ¥1.603,00 | ¥1.579,00 | 95,60K |
| 2026-07-02 | ¥1.566,00 | +0,90 % | ¥1.554,00 | ¥1.578,00 | ¥1.551,00 | 83,20K |
| 2026-07-01 | ¥1.552,00 | -0,83 % | ¥1.556,00 | ¥1.569,00 | ¥1.550,00 | 89,00K |
| 2026-06-30 | ¥1.565,00 | -0,70 % | ¥1.576,00 | ¥1.579,00 | ¥1.559,00 | 77,20K |
| 2026-06-29 | ¥1.576,00 | -0,44 % | ¥1.586,00 | ¥1.604,00 | ¥1.564,00 | 118,40K |
| 2026-06-26 | ¥1.583,00 | +0,19 % | ¥1.574,00 | ¥1.586,00 | ¥1.557,00 | 68,70K |
| 2026-06-25 | ¥1.580,00 | +1,67 % | ¥1.575,00 | ¥1.584,00 | ¥1.568,00 | 70,00K |
| 2026-06-24 | ¥1.554,00 | -0,26 % | ¥1.558,00 | ¥1.573,00 | ¥1.554,00 | 87,90K |
| 2026-06-23 | ¥1.558,00 | +0,06 % | ¥1.557,00 | ¥1.567,00 | ¥1.552,00 | 55,60K |
| 2026-06-22 | ¥1.557,00 | -0,19 % | ¥1.555,00 | ¥1.574,00 | ¥1.551,00 | 65,50K |
| 2026-06-19 | ¥1.560,00 | -0,70 % | ¥1.570,00 | ¥1.579,00 | ¥1.560,00 | 108,00K |
| 2026-06-18 | ¥1.571,00 | +0,26 % | ¥1.569,00 | ¥1.577,00 | ¥1.556,00 | 63,00K |
| 2026-06-17 | ¥1.567,00 | +0,13 % | ¥1.565,00 | ¥1.583,00 | ¥1.563,00 | 78,50K |
| 2026-06-16 | ¥1.565,00 | -0,38 % | ¥1.560,00 | ¥1.565,00 | ¥1.551,00 | 68,40K |
| 2026-06-15 | ¥1.571,00 | +0,96 % | ¥1.577,00 | ¥1.580,00 | ¥1.566,00 | 69,10K |
| 2026-06-12 | ¥1.556,00 | +0,52 % | ¥1.560,00 | ¥1.562,00 | ¥1.546,00 | 90,10K |
| 2026-06-11 | ¥1.548,00 | -0,90 % | ¥1.562,00 | ¥1.563,00 | ¥1.527,00 | 79,20K |
| 2026-06-10 | ¥1.562,00 | -0,76 % | ¥1.572,00 | ¥1.586,00 | ¥1.548,00 | 103,70K |
| 2026-06-09 | ¥1.574,00 | +1,61 % | ¥1.559,00 | ¥1.582,00 | ¥1.554,00 | 101,50K |
| 2026-06-08 | ¥1.549,00 | -1,53 % | ¥1.543,00 | ¥1.553,00 | ¥1.533,00 | 112,30K |
| 2026-06-05 | ¥1.573,00 | +1,88 % | ¥1.550,00 | ¥1.582,00 | ¥1.547,00 | 97,60K |
| 2026-06-04 | ¥1.544,00 | +0,26 % | ¥1.536,00 | ¥1.555,00 | ¥1.533,00 | 80,50K |
| 2026-06-03 | ¥1.540,00 | -1,16 % | ¥1.554,00 | ¥1.560,00 | ¥1.536,00 | 134,70K |
| 2026-06-02 | ¥1.558,00 | +1,50 % | ¥1.540,00 | ¥1.558,00 | ¥1.522,00 | 135,40K |
| 2026-06-01 | ¥1.535,00 | -1,10 % | ¥1.550,00 | ¥1.554,00 | ¥1.534,00 | 131,20K |
| 2026-05-29 | ¥1.552,00 | +0,52 % | ¥1.542,00 | ¥1.568,00 | ¥1.535,00 | 118,10K |
| 2026-05-28 | ¥1.544,00 | +0,46 % | ¥1.526,00 | ¥1.549,00 | ¥1.514,00 | 183,40K |
| 2026-05-27 | ¥1.537,00 | -1,09 % | ¥1.560,00 | ¥1.563,00 | ¥1.530,00 | 134,70K |
| 2026-05-26 | ¥1.554,00 | -0,38 % | ¥1.560,00 | ¥1.562,00 | ¥1.544,00 | 66,50K |
| 2026-05-25 | ¥1.560,00 | +0,19 % | ¥1.582,00 | ¥1.582,00 | ¥1.557,00 | 118,70K |