Topy Industries, Limited 7231
TSE · Japan · Nicht-Energie-Rohstoffe
¥3.005,00-65,00 (-2,12 %)
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 | ¥3.025,00 | -1,47 % | ¥3.040,00 | ¥3.050,00 | ¥3.000,00 | 24,90K |
| 2026-10-01 | ¥3.070,00 | -0,97 % | ¥3.065,00 | ¥3.075,00 | ¥3.040,00 | 41,50K |
| 2026-09-30 | ¥3.100,00 | +1,14 % | ¥3.075,00 | ¥3.105,00 | ¥3.025,00 | 61,70K |
| 2026-09-29 | ¥3.065,00 | -3,31 % | ¥3.105,00 | ¥3.105,00 | ¥3.050,00 | 43,80K |
| 2026-09-28 | ¥3.170,00 | +0,32 % | ¥3.180,00 | ¥3.190,00 | ¥3.170,00 | 79,00K |
| 2026-09-25 | ¥3.160,00 | +0,80 % | ¥3.155,00 | ¥3.165,00 | ¥3.125,00 | 61,20K |
| 2026-09-24 | ¥3.135,00 | -0,63 % | ¥3.155,00 | ¥3.160,00 | ¥3.125,00 | 47,30K |
| 2026-09-18 | ¥3.155,00 | -1,10 % | ¥3.190,00 | ¥3.190,00 | ¥3.135,00 | 44,80K |
| 2026-09-17 | ¥3.190,00 | +1,75 % | ¥3.150,00 | ¥3.195,00 | ¥3.145,00 | 50,50K |
| 2026-09-16 | ¥3.135,00 | +0,80 % | ¥3.115,00 | ¥3.160,00 | ¥3.105,00 | 46,20K |
| 2026-09-15 | ¥3.110,00 | +2,98 % | ¥3.020,00 | ¥3.110,00 | ¥3.020,00 | 69,10K |
| 2026-09-14 | ¥3.020,00 | +0,67 % | ¥3.015,00 | ¥3.025,00 | ¥2.983,00 | 37,90K |
| 2026-09-11 | ¥3.000,00 | -0,83 % | ¥2.980,00 | ¥3.030,00 | ¥2.971,00 | 132,50K |
| 2026-09-10 | ¥3.025,00 | +0,33 % | ¥3.010,00 | ¥3.030,00 | ¥2.998,00 | 33,20K |
| 2026-09-09 | ¥3.015,00 | -0,50 % | ¥3.005,00 | ¥3.040,00 | ¥2.990,00 | 42,70K |
| 2026-09-08 | ¥3.030,00 | -2,10 % | ¥3.060,00 | ¥3.070,00 | ¥3.010,00 | 46,70K |
| 2026-09-07 | ¥3.095,00 | 0,00 % | ¥3.095,00 | ¥3.130,00 | ¥3.090,00 | 43,50K |
| 2026-09-04 | ¥3.095,00 | -1,43 % | ¥3.105,00 | ¥3.130,00 | ¥3.065,00 | 50,50K |
| 2026-09-03 | ¥3.140,00 | +1,95 % | ¥3.095,00 | ¥3.145,00 | ¥3.085,00 | 48,30K |
| 2026-09-02 | ¥3.080,00 | -3,60 % | ¥3.180,00 | ¥3.180,00 | ¥3.080,00 | 64,60K |
| 2026-09-01 | ¥3.195,00 | +3,06 % | ¥3.120,00 | ¥3.195,00 | ¥3.110,00 | 87,10K |
| 2026-08-31 | ¥3.100,00 | +0,65 % | ¥3.065,00 | ¥3.100,00 | ¥3.035,00 | 53,00K |
| 2026-08-28 | ¥3.080,00 | +0,82 % | ¥3.030,00 | ¥3.080,00 | ¥3.025,00 | 36,30K |
| 2026-08-27 | ¥3.055,00 | -0,33 % | ¥3.070,00 | ¥3.080,00 | ¥3.025,00 | 46,60K |
| 2026-08-26 | ¥3.065,00 | +0,66 % | ¥3.045,00 | ¥3.095,00 | ¥3.045,00 | 50,50K |
| 2026-08-25 | ¥3.045,00 | -1,62 % | ¥3.095,00 | ¥3.105,00 | ¥3.040,00 | 34,70K |
| 2026-08-24 | ¥3.095,00 | 0,00 % | ¥3.100,00 | ¥3.135,00 | ¥3.090,00 | 59,60K |
| 2026-08-21 | ¥3.095,00 | +0,98 % | ¥3.040,00 | ¥3.110,00 | ¥3.035,00 | 57,40K |
| 2026-08-20 | ¥3.065,00 | +2,20 % | ¥3.010,00 | ¥3.075,00 | ¥3.010,00 | 47,70K |
| 2026-08-19 | ¥2.999,00 | -1,19 % | ¥3.035,00 | ¥3.035,00 | ¥2.964,00 | 81,50K |
| 2026-08-18 | ¥3.035,00 | +1,23 % | ¥2.999,00 | ¥3.055,00 | ¥2.991,00 | 30,70K |
| 2026-08-17 | ¥2.998,00 | -0,73 % | ¥3.025,00 | ¥3.050,00 | ¥2.997,00 | 48,20K |
| 2026-08-14 | ¥3.020,00 | +2,58 % | ¥2.950,00 | ¥3.020,00 | ¥2.938,00 | 77,60K |
| 2026-08-13 | ¥2.944,00 | +1,03 % | ¥2.935,00 | ¥2.950,00 | ¥2.911,00 | 48,10K |
| 2026-08-12 | ¥2.914,00 | -1,15 % | ¥2.961,00 | ¥2.964,00 | ¥2.911,00 | 36,50K |
| 2026-08-10 | ¥2.948,00 | +0,55 % | ¥2.932,00 | ¥2.955,00 | ¥2.919,00 | 44,00K |
| 2026-08-07 | ¥2.932,00 | +1,24 % | ¥2.896,00 | ¥2.948,00 | ¥2.896,00 | 56,20K |
| 2026-08-06 | ¥2.896,00 | +0,28 % | ¥2.914,00 | ¥2.938,00 | ¥2.875,00 | 71,20K |
| 2026-08-05 | ¥2.888,00 | +2,67 % | ¥2.826,00 | ¥2.901,00 | ¥2.826,00 | 113,30K |
| 2026-08-04 | ¥2.813,00 | -2,19 % | ¥2.876,00 | ¥2.921,00 | ¥2.772,00 | 98,40K |
| 2026-08-03 | ¥2.876,00 | -2,11 % | ¥2.900,00 | ¥2.901,00 | ¥2.832,00 | 73,70K |
| 2026-07-31 | ¥2.938,00 | -0,54 % | ¥2.952,00 | ¥2.970,00 | ¥2.910,00 | 47,60K |
| 2026-07-30 | ¥2.954,00 | +0,99 % | ¥2.900,00 | ¥2.961,00 | ¥2.888,00 | 67,20K |
| 2026-07-29 | ¥2.925,00 | +1,53 % | ¥2.919,00 | ¥2.925,00 | ¥2.879,00 | 57,20K |
| 2026-07-28 | ¥2.881,00 | -1,34 % | ¥2.920,00 | ¥2.920,00 | ¥2.860,00 | 45,10K |
| 2026-07-27 | ¥2.920,00 | +1,64 % | ¥2.900,00 | ¥2.921,00 | ¥2.879,00 | 38,80K |
| 2026-07-24 | ¥2.873,00 | -1,51 % | ¥2.907,00 | ¥2.907,00 | ¥2.865,00 | 40,40K |
| 2026-07-23 | ¥2.917,00 | +0,10 % | ¥2.914,00 | ¥2.934,00 | ¥2.907,00 | 23,30K |
| 2026-07-22 | ¥2.914,00 | +0,21 % | ¥2.912,00 | ¥2.932,00 | ¥2.893,00 | 57,70K |
| 2026-07-21 | ¥2.908,00 | +2,21 % | ¥2.866,00 | ¥2.925,00 | ¥2.866,00 | 59,80K |
| 2026-07-17 | ¥2.845,00 | -1,42 % | ¥2.875,00 | ¥2.884,00 | ¥2.813,00 | 64,30K |
| 2026-07-16 | ¥2.886,00 | -0,65 % | ¥2.905,00 | ¥2.921,00 | ¥2.886,00 | 43,90K |
| 2026-07-15 | ¥2.905,00 | +1,22 % | ¥2.898,00 | ¥2.909,00 | ¥2.877,00 | 33,80K |
| 2026-07-14 | ¥2.870,00 | +0,81 % | ¥2.870,00 | ¥2.880,00 | ¥2.860,00 | 43,80K |
| 2026-07-13 | ¥2.847,00 | -0,42 % | ¥2.882,00 | ¥2.904,00 | ¥2.840,00 | 76,30K |
| 2026-07-10 | ¥2.859,00 | +1,28 % | ¥2.850,00 | ¥2.867,00 | ¥2.847,00 | 56,70K |
| 2026-07-09 | ¥2.823,00 | +0,46 % | ¥2.805,00 | ¥2.828,00 | ¥2.783,00 | 47,90K |
| 2026-07-08 | ¥2.810,00 | -0,92 % | ¥2.832,00 | ¥2.834,00 | ¥2.804,00 | 38,10K |
| 2026-07-07 | ¥2.836,00 | -0,04 % | ¥2.853,00 | ¥2.880,00 | ¥2.829,00 | 43,50K |
| 2026-07-06 | ¥2.837,00 | +1,54 % | ¥2.832,00 | ¥2.854,00 | ¥2.813,00 | 65,10K |
| 2026-07-03 | ¥2.794,00 | +0,98 % | ¥2.798,00 | ¥2.805,00 | ¥2.776,00 | 43,40K |
| 2026-07-02 | ¥2.767,00 | +0,76 % | ¥2.746,00 | ¥2.793,00 | ¥2.738,00 | 68,60K |
| 2026-07-01 | ¥2.746,00 | +1,33 % | ¥2.736,00 | ¥2.768,00 | ¥2.719,00 | 90,10K |
| 2026-06-30 | ¥2.710,00 | -0,66 % | ¥2.726,00 | ¥2.736,00 | ¥2.708,00 | 140,10K |
| 2026-06-29 | ¥2.728,00 | +0,52 % | ¥2.732,00 | ¥2.738,00 | ¥2.692,00 | 67,20K |
| 2026-06-26 | ¥2.714,00 | +1,50 % | ¥2.697,00 | ¥2.714,00 | ¥2.677,00 | 57,50K |
| 2026-06-25 | ¥2.674,00 | -0,30 % | ¥2.715,00 | ¥2.715,00 | ¥2.674,00 | 39,30K |
| 2026-06-24 | ¥2.682,00 | -0,67 % | ¥2.700,00 | ¥2.721,00 | ¥2.671,00 | 46,40K |
| 2026-06-23 | ¥2.700,00 | -1,32 % | ¥2.746,00 | ¥2.746,00 | ¥2.700,00 | 56,90K |
| 2026-06-22 | ¥2.736,00 | -0,98 % | ¥2.747,00 | ¥2.773,00 | ¥2.719,00 | 67,30K |
| 2026-06-19 | ¥2.763,00 | -0,11 % | ¥2.766,00 | ¥2.780,00 | ¥2.747,00 | 57,00K |
| 2026-06-18 | ¥2.766,00 | +1,06 % | ¥2.736,00 | ¥2.776,00 | ¥2.731,00 | 68,10K |
| 2026-06-17 | ¥2.737,00 | -0,15 % | ¥2.748,00 | ¥2.770,00 | ¥2.737,00 | 55,00K |
| 2026-06-16 | ¥2.741,00 | -1,47 % | ¥2.762,00 | ¥2.773,00 | ¥2.734,00 | 62,60K |
| 2026-06-15 | ¥2.782,00 | +2,77 % | ¥2.730,00 | ¥2.790,00 | ¥2.728,00 | 86,80K |
| 2026-06-12 | ¥2.707,00 | +2,19 % | ¥2.688,00 | ¥2.719,00 | ¥2.682,00 | 111,00K |
| 2026-06-11 | ¥2.649,00 | -1,74 % | ¥2.696,00 | ¥2.696,00 | ¥2.615,00 | 93,20K |
| 2026-06-10 | ¥2.696,00 | +0,15 % | ¥2.722,00 | ¥2.722,00 | ¥2.672,00 | 142,90K |
| 2026-06-09 | ¥2.692,00 | +0,86 % | ¥2.719,00 | ¥2.735,00 | ¥2.677,00 | 141,70K |
| 2026-06-08 | ¥2.669,00 | -1,77 % | ¥2.668,00 | ¥2.685,00 | ¥2.649,00 | 128,80K |
| 2026-06-05 | ¥2.717,00 | +1,65 % | ¥2.674,00 | ¥2.726,00 | ¥2.674,00 | 74,90K |
| 2026-06-04 | ¥2.673,00 | -1,37 % | ¥2.698,00 | ¥2.708,00 | ¥2.671,00 | 67,50K |
| 2026-06-03 | ¥2.710,00 | +0,18 % | ¥2.705,00 | ¥2.727,00 | ¥2.696,00 | 101,50K |
| 2026-06-02 | ¥2.705,00 | -0,59 % | ¥2.712,00 | ¥2.729,00 | ¥2.670,00 | 111,10K |
| 2026-06-01 | ¥2.721,00 | -3,48 % | ¥2.820,00 | ¥2.820,00 | ¥2.704,00 | 129,60K |
| 2026-05-29 | ¥2.819,00 | +0,50 % | ¥2.811,00 | ¥2.850,00 | ¥2.809,00 | 53,30K |
| 2026-05-28 | ¥2.805,00 | +0,94 % | ¥2.768,00 | ¥2.805,00 | ¥2.767,00 | 87,80K |
| 2026-05-27 | ¥2.779,00 | +1,39 % | ¥2.740,00 | ¥2.781,00 | ¥2.740,00 | 93,20K |
| 2026-05-26 | ¥2.741,00 | -0,58 % | ¥2.760,00 | ¥2.780,00 | ¥2.741,00 | 65,20K |
| 2026-05-25 | ¥2.757,00 | -0,47 % | ¥2.770,00 | ¥2.802,00 | ¥2.757,00 | 93,90K |