TORICO Co., Ltd. 7138
TSE · Japan · Einzelhandel
¥148,00-5,00 (-3,27 %)
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 | ¥148,00 | -3,27 % | ¥152,00 | ¥154,00 | ¥148,00 | 431,60K |
| 2026-10-01 | ¥153,00 | +3,38 % | ¥146,00 | ¥155,00 | ¥145,00 | 452,70K |
| 2026-09-30 | ¥148,00 | +2,78 % | ¥147,00 | ¥153,00 | ¥142,00 | 895,20K |
| 2026-09-29 | ¥144,00 | -2,70 % | ¥147,00 | ¥151,00 | ¥140,00 | 537,10K |
| 2026-09-28 | ¥148,00 | -8,64 % | ¥159,00 | ¥159,00 | ¥148,00 | 634,10K |
| 2026-09-25 | ¥162,00 | -2,99 % | ¥164,00 | ¥169,00 | ¥161,00 | 712,40K |
| 2026-09-24 | ¥167,00 | +16,78 % | ¥161,00 | ¥174,00 | ¥156,00 | 3,69M |
| 2026-09-18 | ¥143,00 | +4,38 % | ¥138,00 | ¥143,00 | ¥136,00 | 504,50K |
| 2026-09-17 | ¥137,00 | +2,24 % | ¥136,00 | ¥139,00 | ¥134,00 | 317,70K |
| 2026-09-16 | ¥134,00 | -6,94 % | ¥134,00 | ¥137,00 | ¥132,00 | 793,20K |
| 2026-09-15 | ¥144,00 | -7,69 % | ¥154,00 | ¥155,00 | ¥140,00 | 1,60M |
| 2026-09-14 | ¥156,00 | +9,86 % | ¥141,00 | ¥160,00 | ¥140,00 | 1,36M |
| 2026-09-11 | ¥142,00 | -3,40 % | ¥143,00 | ¥145,00 | ¥138,00 | 348,60K |
| 2026-09-10 | ¥147,00 | +2,08 % | ¥142,00 | ¥147,00 | ¥142,00 | 273,40K |
| 2026-09-09 | ¥144,00 | -2,04 % | ¥148,00 | ¥148,00 | ¥143,00 | 387,50K |
| 2026-09-08 | ¥147,00 | -2,65 % | ¥148,00 | ¥152,00 | ¥146,00 | 462,20K |
| 2026-09-07 | ¥151,00 | -0,66 % | ¥154,00 | ¥157,00 | ¥148,00 | 734,20K |
| 2026-09-04 | ¥152,00 | +2,70 % | ¥158,00 | ¥163,00 | ¥151,00 | 1,35M |
| 2026-09-03 | ¥148,00 | -5,13 % | ¥154,00 | ¥156,00 | ¥146,00 | 628,90K |
| 2026-09-02 | ¥156,00 | -10,34 % | ¥167,00 | ¥170,00 | ¥155,00 | 981,40K |
| 2026-09-01 | ¥174,00 | +0,58 % | ¥175,00 | ¥177,00 | ¥168,00 | 728,40K |
| 2026-08-31 | ¥173,00 | -2,81 % | ¥168,00 | ¥177,00 | ¥164,00 | 860,60K |
| 2026-08-28 | ¥178,00 | +3,49 % | ¥179,00 | ¥197,00 | ¥174,00 | 4,54M |
| 2026-08-27 | ¥172,00 | +1,18 % | ¥170,00 | ¥189,00 | ¥169,00 | 2,43M |
| 2026-08-26 | ¥170,00 | -14,57 % | ¥179,00 | ¥186,00 | ¥169,00 | 2,28M |
| 2026-08-25 | ¥199,00 | 0,00 % | ¥201,00 | ¥218,00 | ¥195,00 | 5,77M |
| 2026-08-24 | ¥199,00 | +3,11 % | ¥203,00 | ¥214,00 | ¥177,00 | 10,30M |
| 2026-08-21 | ¥193,00 | +34,97 % | ¥153,00 | ¥193,00 | ¥150,00 | 10,18M |
| 2026-08-20 | ¥143,00 | +15,32 % | ¥134,00 | ¥158,00 | ¥133,00 | 4,72M |
| 2026-08-19 | ¥124,00 | -2,36 % | ¥129,00 | ¥130,00 | ¥124,00 | 120,50K |
| 2026-08-18 | ¥127,00 | +0,79 % | ¥126,00 | ¥130,00 | ¥126,00 | 135,10K |
| 2026-08-17 | ¥126,00 | 0,00 % | ¥124,00 | ¥127,00 | ¥124,00 | 72,50K |
| 2026-08-14 | ¥126,00 | +2,44 % | ¥122,00 | ¥128,00 | ¥122,00 | 252,10K |
| 2026-08-13 | ¥123,00 | -2,38 % | ¥126,00 | ¥126,00 | ¥123,00 | 156,80K |
| 2026-08-12 | ¥126,00 | +1,61 % | ¥124,00 | ¥126,00 | ¥122,00 | 174,40K |
| 2026-08-10 | ¥124,00 | +1,64 % | ¥122,00 | ¥125,00 | ¥122,00 | 101,20K |
| 2026-08-07 | ¥122,00 | -1,61 % | ¥125,00 | ¥126,00 | ¥122,00 | 165,50K |
| 2026-08-06 | ¥124,00 | -0,80 % | ¥125,00 | ¥126,00 | ¥122,00 | 279,70K |
| 2026-08-05 | ¥125,00 | -0,79 % | ¥128,00 | ¥128,00 | ¥125,00 | 199,80K |
| 2026-08-04 | ¥126,00 | 0,00 % | ¥131,00 | ¥139,00 | ¥125,00 | 874,30K |
| 2026-08-03 | ¥126,00 | +1,61 % | ¥124,00 | ¥126,00 | ¥122,00 | 157,40K |
| 2026-07-31 | ¥124,00 | +3,33 % | ¥122,00 | ¥128,00 | ¥120,00 | 411,50K |
| 2026-07-30 | ¥120,00 | -3,23 % | ¥124,00 | ¥125,00 | ¥120,00 | 275,10K |
| 2026-07-29 | ¥124,00 | -3,13 % | ¥129,00 | ¥131,00 | ¥123,00 | 373,90K |
| 2026-07-28 | ¥128,00 | -7,25 % | ¥131,00 | ¥132,00 | ¥127,00 | 408,80K |
| 2026-07-27 | ¥138,00 | +6,98 % | ¥132,00 | ¥144,00 | ¥131,00 | 651,50K |
| 2026-07-24 | ¥129,00 | -8,51 % | ¥137,00 | ¥139,00 | ¥128,00 | 895,70K |
| 2026-07-23 | ¥141,00 | -4,73 % | ¥150,00 | ¥160,00 | ¥138,00 | 1,49M |
| 2026-07-22 | ¥148,00 | -7,50 % | ¥155,00 | ¥162,00 | ¥145,00 | 1,33M |
| 2026-07-21 | ¥160,00 | +13,48 % | ¥145,00 | ¥167,00 | ¥145,00 | 4,47M |
| 2026-07-17 | ¥141,00 | -15,57 % | ¥164,00 | ¥164,00 | ¥140,00 | 1,99M |
| 2026-07-16 | ¥167,00 | +15,97 % | ¥148,00 | ¥184,00 | ¥148,00 | 11,67M |
| 2026-07-15 | ¥144,00 | +2,13 % | ¥149,00 | ¥152,00 | ¥138,00 | 439,50K |
| 2026-07-14 | ¥141,00 | -4,08 % | ¥146,00 | ¥147,00 | ¥138,00 | 850,80K |
| 2026-07-13 | ¥147,00 | +12,21 % | ¥133,00 | ¥173,00 | ¥133,00 | 5,72M |
| 2026-07-10 | ¥131,00 | -0,76 % | ¥133,00 | ¥136,00 | ¥130,00 | 77,60K |
| 2026-07-09 | ¥132,00 | +2,33 % | ¥129,00 | ¥132,00 | ¥129,00 | 57,40K |
| 2026-07-08 | ¥129,00 | -3,01 % | ¥129,00 | ¥133,00 | ¥129,00 | 97,40K |
| 2026-07-07 | ¥133,00 | -2,21 % | ¥135,00 | ¥138,00 | ¥129,00 | 165,90K |
| 2026-07-06 | ¥136,00 | +3,82 % | ¥127,00 | ¥139,00 | ¥127,00 | 229,70K |
| 2026-07-03 | ¥131,00 | +2,34 % | ¥127,00 | ¥131,00 | ¥125,00 | 103,40K |
| 2026-07-02 | ¥128,00 | +5,79 % | ¥121,00 | ¥129,00 | ¥121,00 | 106,10K |
| 2026-07-01 | ¥121,00 | -0,82 % | ¥122,00 | ¥123,00 | ¥119,00 | 84,60K |
| 2026-06-30 | ¥122,00 | +2,52 % | ¥119,00 | ¥122,00 | ¥119,00 | 55,40K |
| 2026-06-29 | ¥119,00 | -1,65 % | ¥120,00 | ¥123,00 | ¥119,00 | 118,00K |
| 2026-06-26 | ¥121,00 | -1,63 % | ¥123,00 | ¥127,00 | ¥119,00 | 155,50K |
| 2026-06-25 | ¥123,00 | 0,00 % | ¥123,00 | ¥126,00 | ¥122,00 | 79,40K |
| 2026-06-24 | ¥123,00 | +0,82 % | ¥122,00 | ¥126,00 | ¥122,00 | 56,90K |
| 2026-06-23 | ¥122,00 | -2,40 % | ¥125,00 | ¥126,00 | ¥122,00 | 81,00K |
| 2026-06-22 | ¥125,00 | +0,81 % | ¥123,00 | ¥130,00 | ¥123,00 | 67,50K |
| 2026-06-19 | ¥124,00 | -7,46 % | ¥132,00 | ¥132,00 | ¥122,00 | 178,70K |
| 2026-06-18 | ¥134,00 | +3,88 % | ¥129,00 | ¥134,00 | ¥126,00 | 199,50K |
| 2026-06-17 | ¥129,00 | +5,74 % | ¥125,00 | ¥136,00 | ¥124,00 | 380,00K |
| 2026-06-16 | ¥122,00 | -2,40 % | ¥129,00 | ¥144,00 | ¥121,00 | 565,90K |
| 2026-06-15 | ¥125,00 | +0,81 % | ¥125,00 | ¥128,00 | ¥122,00 | 117,70K |
| 2026-06-12 | ¥124,00 | +1,64 % | ¥123,00 | ¥129,00 | ¥121,00 | 194,10K |
| 2026-06-11 | ¥122,00 | -0,81 % | ¥123,00 | ¥124,00 | ¥120,00 | 116,50K |
| 2026-06-10 | ¥123,00 | -6,11 % | ¥132,00 | ¥132,00 | ¥120,00 | 251,70K |
| 2026-06-09 | ¥131,00 | +0,77 % | ¥133,00 | ¥140,00 | ¥131,00 | 206,00K |
| 2026-06-08 | ¥130,00 | -0,76 % | ¥129,00 | ¥134,00 | ¥129,00 | 124,50K |
| 2026-06-05 | ¥131,00 | -1,50 % | ¥131,00 | ¥136,00 | ¥131,00 | 98,50K |
| 2026-06-04 | ¥133,00 | +1,53 % | ¥131,00 | ¥134,00 | ¥129,00 | 171,70K |
| 2026-06-03 | ¥131,00 | -2,24 % | ¥134,00 | ¥135,00 | ¥130,00 | 217,80K |
| 2026-06-02 | ¥134,00 | 0,00 % | ¥133,00 | ¥142,00 | ¥130,00 | 352,70K |
| 2026-06-01 | ¥134,00 | -6,29 % | ¥143,00 | ¥143,00 | ¥131,00 | 411,00K |
| 2026-05-29 | ¥143,00 | -5,30 % | ¥150,00 | ¥150,00 | ¥142,00 | 210,30K |
| 2026-05-28 | ¥151,00 | +0,67 % | ¥150,00 | ¥159,00 | ¥148,00 | 204,30K |
| 2026-05-27 | ¥150,00 | +0,67 % | ¥148,00 | ¥152,00 | ¥141,00 | 285,50K |
| 2026-05-26 | ¥149,00 | +2,76 % | ¥150,00 | ¥153,00 | ¥146,00 | 298,80K |
| 2026-05-25 | ¥145,00 | -5,84 % | ¥154,00 | ¥155,00 | ¥143,00 | 721,50K |