TOKAI RIKA CO., LTD. 6995
TSE · Japan · Produzierendes Gewerbe
¥3.015,00-60,00 (-1,95 %)
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 | ¥3.015,00 | -1,95 % | ¥3.035,00 | ¥3.035,00 | ¥3.000,00 | 151,70K |
| 2026-10-01 | ¥3.075,00 | -0,65 % | ¥3.085,00 | ¥3.085,00 | ¥3.040,00 | 123,60K |
| 2026-09-30 | ¥3.095,00 | +0,98 % | ¥3.105,00 | ¥3.115,00 | ¥3.065,00 | 151,70K |
| 2026-09-29 | ¥3.065,00 | -3,31 % | ¥3.080,00 | ¥3.120,00 | ¥3.060,00 | 111,00K |
| 2026-09-28 | ¥3.170,00 | -0,31 % | ¥3.200,00 | ¥3.215,00 | ¥3.170,00 | 149,80K |
| 2026-09-25 | ¥3.180,00 | -0,47 % | ¥3.195,00 | ¥3.210,00 | ¥3.175,00 | 133,30K |
| 2026-09-24 | ¥3.195,00 | -0,31 % | ¥3.200,00 | ¥3.240,00 | ¥3.185,00 | 206,60K |
| 2026-09-18 | ¥3.205,00 | -0,77 % | ¥3.255,00 | ¥3.255,00 | ¥3.200,00 | 176,20K |
| 2026-09-17 | ¥3.230,00 | +1,57 % | ¥3.200,00 | ¥3.245,00 | ¥3.185,00 | 128,10K |
| 2026-09-16 | ¥3.180,00 | +1,60 % | ¥3.145,00 | ¥3.180,00 | ¥3.140,00 | 94,80K |
| 2026-09-15 | ¥3.130,00 | 0,00 % | ¥3.135,00 | ¥3.160,00 | ¥3.110,00 | 81,70K |
| 2026-09-14 | ¥3.130,00 | 0,00 % | ¥3.120,00 | ¥3.145,00 | ¥3.105,00 | 89,70K |
| 2026-09-11 | ¥3.130,00 | +2,62 % | ¥3.000,00 | ¥3.130,00 | ¥3.000,00 | 210,20K |
| 2026-09-10 | ¥3.050,00 | -0,16 % | ¥3.040,00 | ¥3.075,00 | ¥3.020,00 | 85,70K |
| 2026-09-09 | ¥3.055,00 | +0,49 % | ¥3.035,00 | ¥3.080,00 | ¥3.020,00 | 102,90K |
| 2026-09-08 | ¥3.040,00 | -4,55 % | ¥3.140,00 | ¥3.145,00 | ¥3.040,00 | 109,60K |
| 2026-09-07 | ¥3.185,00 | +0,79 % | ¥3.165,00 | ¥3.210,00 | ¥3.160,00 | 102,40K |
| 2026-09-04 | ¥3.160,00 | -2,77 % | ¥3.225,00 | ¥3.230,00 | ¥3.155,00 | 236,50K |
| 2026-09-03 | ¥3.250,00 | +3,67 % | ¥3.200,00 | ¥3.260,00 | ¥3.165,00 | 132,80K |
| 2026-09-02 | ¥3.135,00 | -3,98 % | ¥3.200,00 | ¥3.245,00 | ¥3.125,00 | 181,70K |
| 2026-09-01 | ¥3.265,00 | +2,67 % | ¥3.165,00 | ¥3.270,00 | ¥3.165,00 | 121,50K |
| 2026-08-31 | ¥3.180,00 | +1,92 % | ¥3.120,00 | ¥3.200,00 | ¥3.120,00 | 154,00K |
| 2026-08-28 | ¥3.120,00 | -0,48 % | ¥3.125,00 | ¥3.155,00 | ¥3.110,00 | 83,80K |
| 2026-08-27 | ¥3.135,00 | +0,64 % | ¥3.135,00 | ¥3.140,00 | ¥3.105,00 | 117,30K |
| 2026-08-26 | ¥3.115,00 | +0,48 % | ¥3.110,00 | ¥3.135,00 | ¥3.105,00 | 68,80K |
| 2026-08-25 | ¥3.100,00 | -1,27 % | ¥3.155,00 | ¥3.170,00 | ¥3.090,00 | 86,60K |
| 2026-08-24 | ¥3.140,00 | +0,48 % | ¥3.125,00 | ¥3.160,00 | ¥3.115,00 | 84,30K |
| 2026-08-21 | ¥3.125,00 | +0,16 % | ¥3.145,00 | ¥3.145,00 | ¥3.115,00 | 70,30K |
| 2026-08-20 | ¥3.120,00 | +2,13 % | ¥3.105,00 | ¥3.140,00 | ¥3.080,00 | 119,60K |
| 2026-08-19 | ¥3.055,00 | -1,45 % | ¥3.105,00 | ¥3.110,00 | ¥3.025,00 | 105,10K |
| 2026-08-18 | ¥3.100,00 | +0,98 % | ¥3.060,00 | ¥3.115,00 | ¥3.050,00 | 88,80K |
| 2026-08-17 | ¥3.070,00 | -0,49 % | ¥3.085,00 | ¥3.110,00 | ¥3.065,00 | 63,40K |
| 2026-08-14 | ¥3.085,00 | +0,98 % | ¥3.050,00 | ¥3.085,00 | ¥3.030,00 | 100,30K |
| 2026-08-13 | ¥3.055,00 | +0,99 % | ¥3.025,00 | ¥3.065,00 | ¥3.010,00 | 131,60K |
| 2026-08-12 | ¥3.025,00 | -0,82 % | ¥3.080,00 | ¥3.080,00 | ¥3.020,00 | 109,60K |
| 2026-08-10 | ¥3.050,00 | +0,66 % | ¥3.065,00 | ¥3.065,00 | ¥3.025,00 | 106,50K |
| 2026-08-07 | ¥3.030,00 | -1,14 % | ¥3.045,00 | ¥3.075,00 | ¥3.030,00 | 147,80K |
| 2026-08-06 | ¥3.065,00 | +0,99 % | ¥3.035,00 | ¥3.075,00 | ¥3.025,00 | 98,40K |
| 2026-08-05 | ¥3.035,00 | +1,20 % | ¥3.015,00 | ¥3.040,00 | ¥3.005,00 | 90,70K |
| 2026-08-04 | ¥2.999,00 | -0,86 % | ¥3.025,00 | ¥3.030,00 | ¥2.960,00 | 207,10K |
| 2026-08-03 | ¥3.025,00 | -4,72 % | ¥3.105,00 | ¥3.110,00 | ¥3.010,00 | 241,80K |
| 2026-07-31 | ¥3.175,00 | -1,24 % | ¥3.225,00 | ¥3.250,00 | ¥3.150,00 | 285,50K |
| 2026-07-30 | ¥3.215,00 | -3,89 % | ¥3.345,00 | ¥3.445,00 | ¥3.110,00 | 396,30K |
| 2026-07-29 | ¥3.345,00 | +2,29 % | ¥3.330,00 | ¥3.360,00 | ¥3.295,00 | 167,20K |
| 2026-07-28 | ¥3.270,00 | 0,00 % | ¥3.290,00 | ¥3.305,00 | ¥3.240,00 | 204,50K |
| 2026-07-27 | ¥3.270,00 | +3,15 % | ¥3.200,00 | ¥3.270,00 | ¥3.200,00 | 129,00K |
| 2026-07-24 | ¥3.170,00 | -0,78 % | ¥3.150,00 | ¥3.190,00 | ¥3.145,00 | 146,30K |
| 2026-07-23 | ¥3.195,00 | +0,16 % | ¥3.185,00 | ¥3.210,00 | ¥3.175,00 | 108,60K |
| 2026-07-22 | ¥3.190,00 | +2,41 % | ¥3.160,00 | ¥3.205,00 | ¥3.125,00 | 162,80K |
| 2026-07-21 | ¥3.115,00 | +0,97 % | ¥3.100,00 | ¥3.150,00 | ¥3.095,00 | 143,30K |
| 2026-07-17 | ¥3.085,00 | -1,44 % | ¥3.090,00 | ¥3.130,00 | ¥3.055,00 | 195,90K |
| 2026-07-16 | ¥3.130,00 | +1,62 % | ¥3.070,00 | ¥3.145,00 | ¥3.065,00 | 134,70K |
| 2026-07-15 | ¥3.080,00 | +0,82 % | ¥3.090,00 | ¥3.110,00 | ¥3.055,00 | 84,90K |
| 2026-07-14 | ¥3.055,00 | +1,33 % | ¥3.030,00 | ¥3.070,00 | ¥3.020,00 | 103,60K |
| 2026-07-13 | ¥3.015,00 | -0,33 % | ¥3.040,00 | ¥3.055,00 | ¥3.010,00 | 100,50K |
| 2026-07-10 | ¥3.025,00 | +0,67 % | ¥3.050,00 | ¥3.050,00 | ¥3.010,00 | 97,80K |
| 2026-07-09 | ¥3.005,00 | -1,15 % | ¥3.020,00 | ¥3.025,00 | ¥3.000,00 | 94,50K |
| 2026-07-08 | ¥3.040,00 | -2,09 % | ¥3.090,00 | ¥3.090,00 | ¥3.030,00 | 101,70K |
| 2026-07-07 | ¥3.105,00 | +0,49 % | ¥3.095,00 | ¥3.120,00 | ¥3.090,00 | 102,60K |
| 2026-07-06 | ¥3.090,00 | +0,49 % | ¥3.100,00 | ¥3.120,00 | ¥3.075,00 | 161,70K |
| 2026-07-03 | ¥3.075,00 | +0,49 % | ¥3.060,00 | ¥3.095,00 | ¥3.055,00 | 117,70K |
| 2026-07-02 | ¥3.060,00 | +2,62 % | ¥2.991,00 | ¥3.070,00 | ¥2.982,00 | 214,50K |
| 2026-07-01 | ¥2.982,00 | +0,81 % | ¥2.976,00 | ¥3.000,00 | ¥2.954,00 | 137,50K |
| 2026-06-30 | ¥2.958,00 | -1,37 % | ¥3.005,00 | ¥3.005,00 | ¥2.938,00 | 221,00K |
| 2026-06-29 | ¥2.999,00 | -0,37 % | ¥3.010,00 | ¥3.010,00 | ¥2.966,00 | 197,10K |
| 2026-06-26 | ¥3.010,00 | +1,35 % | ¥2.995,00 | ¥3.025,00 | ¥2.975,00 | 151,90K |
| 2026-06-25 | ¥2.970,00 | +0,37 % | ¥3.000,00 | ¥3.000,00 | ¥2.970,00 | 146,20K |
| 2026-06-24 | ¥2.959,00 | +0,68 % | ¥2.969,00 | ¥2.986,00 | ¥2.955,00 | 140,90K |
| 2026-06-23 | ¥2.939,00 | -1,48 % | ¥2.995,00 | ¥2.995,00 | ¥2.939,00 | 144,40K |
| 2026-06-22 | ¥2.983,00 | +0,34 % | ¥2.980,00 | ¥2.999,00 | ¥2.969,00 | 137,40K |
| 2026-06-19 | ¥2.973,00 | +0,34 % | ¥2.981,00 | ¥3.005,00 | ¥2.949,00 | 327,00K |
| 2026-06-18 | ¥2.963,00 | -0,13 % | ¥2.985,00 | ¥2.986,00 | ¥2.948,00 | 150,20K |
| 2026-06-17 | ¥2.967,00 | -0,64 % | ¥2.998,00 | ¥2.999,00 | ¥2.961,00 | 96,90K |
| 2026-06-16 | ¥2.986,00 | +0,54 % | ¥2.920,00 | ¥2.986,00 | ¥2.920,00 | 129,70K |
| 2026-06-15 | ¥2.970,00 | +2,77 % | ¥2.990,00 | ¥2.990,00 | ¥2.947,00 | 163,90K |
| 2026-06-12 | ¥2.890,00 | +0,91 % | ¥2.914,00 | ¥2.915,00 | ¥2.872,00 | 177,40K |
| 2026-06-11 | ¥2.864,00 | +0,21 % | ¥2.829,00 | ¥2.864,00 | ¥2.774,00 | 200,20K |
| 2026-06-10 | ¥2.858,00 | -1,14 % | ¥2.882,00 | ¥2.899,00 | ¥2.827,00 | 114,80K |
| 2026-06-09 | ¥2.891,00 | +0,38 % | ¥2.928,00 | ¥2.933,00 | ¥2.868,00 | 168,30K |
| 2026-06-08 | ¥2.880,00 | -0,62 % | ¥2.900,00 | ¥2.929,00 | ¥2.845,00 | 197,40K |
| 2026-06-05 | ¥2.898,00 | +1,26 % | ¥2.830,00 | ¥2.898,00 | ¥2.828,00 | 183,20K |
| 2026-06-04 | ¥2.862,00 | +0,46 % | ¥2.840,00 | ¥2.867,00 | ¥2.825,00 | 176,20K |
| 2026-06-03 | ¥2.849,00 | +1,93 % | ¥2.826,00 | ¥2.852,00 | ¥2.810,00 | 155,10K |
| 2026-06-02 | ¥2.795,00 | -2,03 % | ¥2.773,00 | ¥2.801,00 | ¥2.729,00 | 173,50K |
| 2026-06-01 | ¥2.853,00 | -2,63 % | ¥2.886,00 | ¥2.889,00 | ¥2.819,00 | 182,80K |
| 2026-05-29 | ¥2.930,00 | +2,88 % | ¥2.855,00 | ¥2.948,00 | ¥2.855,00 | 335,30K |
| 2026-05-28 | ¥2.848,00 | +0,18 % | ¥2.862,00 | ¥2.866,00 | ¥2.812,00 | 116,20K |
| 2026-05-27 | ¥2.843,00 | +1,54 % | ¥2.817,00 | ¥2.874,00 | ¥2.813,00 | 240,20K |
| 2026-05-26 | ¥2.800,00 | -0,60 % | ¥2.812,00 | ¥2.822,00 | ¥2.782,00 | 179,50K |
| 2026-05-25 | ¥2.817,00 | +1,22 % | ¥2.806,00 | ¥2.860,00 | ¥2.790,00 | 121,10K |