Toyoda Gosei Co., Ltd. 7282
TSE · Japan · Produzierendes Gewerbe
¥1.043,50+5,00 (+0,48 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.043,50 | +0,48 % | ¥1.041,50 | ¥1.044,50 | ¥1.023,50 | 2,64M |
| 2026-09-30 | ¥1.038,50 | +2,06 % | ¥1.040,00 | ¥1.049,50 | ¥1.017,50 | 2,87M |
| 2026-09-29 | ¥1.017,50 | -3,35 % | ¥1.028,00 | ¥1.030,00 | ¥1.009,00 | 2,05M |
| 2026-09-28 | ¥1.052,80 | -0,87 % | ¥1.063,00 | ¥1.074,00 | ¥1.052,80 | 2,58M |
| 2026-09-25 | ¥1.062,00 | +1,05 % | ¥1.051,20 | ¥1.064,40 | ¥1.042,60 | 1,75M |
| 2026-09-24 | ¥1.051,00 | +0,61 % | ¥1.053,00 | ¥1.059,20 | ¥1.047,00 | 2,70M |
| 2026-09-18 | ¥1.044,60 | -1,21 % | ¥1.063,60 | ¥1.064,00 | ¥1.041,40 | 3,59M |
| 2026-09-17 | ¥1.057,40 | +2,03 % | ¥1.049,00 | ¥1.060,00 | ¥1.032,00 | 2,32M |
| 2026-09-16 | ¥1.036,40 | +0,86 % | ¥1.033,40 | ¥1.044,80 | ¥1.031,40 | 1,95M |
| 2026-09-15 | ¥1.027,60 | +0,35 % | ¥1.024,80 | ¥1.032,80 | ¥1.021,60 | 1,51M |
| 2026-09-14 | ¥1.024,00 | -0,56 % | ¥1.017,00 | ¥1.030,80 | ¥1.012,20 | 1,48M |
| 2026-09-11 | ¥1.029,80 | +1,90 % | ¥996,00 | ¥1.032,80 | ¥995,20 | 3,86M |
| 2026-09-10 | ¥1.010,60 | -0,71 % | ¥1.008,40 | ¥1.017,00 | ¥1.004,40 | 2,29M |
| 2026-09-09 | ¥1.017,80 | +0,71 % | ¥1.010,00 | ¥1.023,20 | ¥1.004,60 | 2,62M |
| 2026-09-08 | ¥1.010,60 | -7,79 % | ¥1.076,80 | ¥1.076,80 | ¥1.010,60 | 4,88M |
| 2026-09-07 | ¥1.096,00 | +1,44 % | ¥1.098,00 | ¥1.109,60 | ¥1.088,80 | 2,60M |
| 2026-09-04 | ¥1.080,40 | -0,66 % | ¥1.086,00 | ¥1.086,00 | ¥1.068,80 | 1,93M |
| 2026-09-03 | ¥1.087,60 | +1,12 % | ¥1.082,60 | ¥1.091,40 | ¥1.075,00 | 1,48M |
| 2026-09-02 | ¥1.075,60 | -3,64 % | ¥1.110,00 | ¥1.114,00 | ¥1.068,80 | 2,35M |
| 2026-09-01 | ¥1.116,20 | +1,57 % | ¥1.094,00 | ¥1.119,00 | ¥1.087,00 | 1,96M |
| 2026-08-31 | ¥1.099,00 | +1,63 % | ¥1.083,00 | ¥1.101,80 | ¥1.079,40 | 2,15M |
| 2026-08-28 | ¥1.081,40 | +0,56 % | ¥1.075,40 | ¥1.096,00 | ¥1.070,20 | 2,11M |
| 2026-08-27 | ¥1.075,40 | -0,65 % | ¥1.082,00 | ¥1.090,40 | ¥1.074,00 | 1,52M |
| 2026-08-26 | ¥1.082,40 | +1,84 % | ¥1.079,20 | ¥1.093,80 | ¥1.073,60 | 2,49M |
| 2026-08-25 | ¥1.062,80 | -1,04 % | ¥1.077,60 | ¥1.077,60 | ¥1.054,00 | 1,87M |
| 2026-08-24 | ¥1.074,00 | +0,62 % | ¥1.060,00 | ¥1.081,40 | ¥1.052,00 | 1,62M |
| 2026-08-21 | ¥1.067,40 | -0,04 % | ¥1.063,20 | ¥1.068,60 | ¥1.054,00 | 1,91M |
| 2026-08-20 | ¥1.067,80 | +5,66 % | ¥1.060,00 | ¥1.074,60 | ¥1.053,00 | 3,23M |
| 2026-08-19 | ¥1.010,60 | -4,61 % | ¥1.042,40 | ¥1.042,40 | ¥1.005,00 | 2,27M |
| 2026-08-18 | ¥1.059,40 | +0,51 % | ¥1.054,00 | ¥1.067,40 | ¥1.052,60 | 2,06M |
| 2026-08-17 | ¥1.054,00 | +1,19 % | ¥1.044,00 | ¥1.055,40 | ¥1.042,20 | 1,48M |
| 2026-08-14 | ¥1.041,60 | +0,56 % | ¥1.046,60 | ¥1.062,60 | ¥1.035,60 | 2,10M |
| 2026-08-13 | ¥1.035,80 | -0,06 % | ¥1.036,40 | ¥1.044,80 | ¥1.030,00 | 1,61M |
| 2026-08-12 | ¥1.036,40 | -0,04 % | ¥1.047,60 | ¥1.056,20 | ¥1.034,40 | 1,70M |
| 2026-08-10 | ¥1.036,80 | +0,37 % | ¥1.035,60 | ¥1.048,80 | ¥1.022,40 | 1,92M |
| 2026-08-07 | ¥1.033,00 | -0,88 % | ¥1.028,60 | ¥1.050,60 | ¥1.024,80 | 3,25M |
| 2026-08-06 | ¥1.042,20 | +0,58 % | ¥1.043,00 | ¥1.064,00 | ¥1.031,40 | 2,25M |
| 2026-08-05 | ¥1.036,20 | +2,31 % | ¥1.032,80 | ¥1.045,00 | ¥1.025,80 | 2,24M |
| 2026-08-04 | ¥1.012,80 | -1,57 % | ¥1.034,20 | ¥1.038,60 | ¥994,40 | 3,90M |
| 2026-08-03 | ¥1.029,00 | -7,50 % | ¥1.078,00 | ¥1.085,00 | ¥1.000,00 | 4,46M |
| 2026-07-31 | ¥1.112,40 | +5,88 % | ¥1.059,60 | ¥1.144,00 | ¥1.031,40 | 9,51M |
| 2026-07-30 | ¥1.050,60 | +1,02 % | ¥1.041,80 | ¥1.059,00 | ¥1.027,80 | 3,22M |
| 2026-07-29 | ¥1.040,00 | +1,40 % | ¥1.035,80 | ¥1.040,00 | ¥1.013,80 | 3,28M |
| 2026-07-28 | ¥1.025,60 | -1,08 % | ¥1.030,00 | ¥1.033,20 | ¥1.017,60 | 3,24M |
| 2026-07-27 | ¥1.036,80 | +3,45 % | ¥1.018,60 | ¥1.036,80 | ¥1.008,00 | 2,41M |
| 2026-07-24 | ¥1.002,20 | -1,67 % | ¥1.008,40 | ¥1.013,20 | ¥998,00 | 2,19M |
| 2026-07-23 | ¥1.019,20 | +1,13 % | ¥1.000,00 | ¥1.026,60 | ¥1.000,00 | 1,94M |
| 2026-07-22 | ¥1.007,80 | +1,16 % | ¥1.006,40 | ¥1.016,40 | ¥1.004,00 | 1,74M |
| 2026-07-21 | ¥996,20 | +1,24 % | ¥979,60 | ¥997,60 | ¥975,60 | 2,59M |
| 2026-07-17 | ¥984,00 | -1,87 % | ¥999,20 | ¥1.001,60 | ¥957,20 | 2,86M |
| 2026-07-16 | ¥1.002,80 | -0,95 % | ¥1.004,80 | ¥1.016,60 | ¥1.002,00 | 1,30M |
| 2026-07-15 | ¥1.012,40 | +1,73 % | ¥995,40 | ¥1.012,40 | ¥990,60 | 2,04M |
| 2026-07-14 | ¥995,20 | +0,79 % | ¥988,80 | ¥999,40 | ¥976,40 | 2,17M |
| 2026-07-13 | ¥987,40 | -2,89 % | ¥1.021,00 | ¥1.022,60 | ¥982,40 | 2,49M |
| 2026-07-10 | ¥1.016,80 | +0,02 % | ¥1.031,00 | ¥1.033,80 | ¥1.013,00 | 1,88M |
| 2026-07-09 | ¥1.016,60 | -0,33 % | ¥1.020,00 | ¥1.022,00 | ¥1.006,00 | 2,33M |
| 2026-07-08 | ¥1.020,00 | -1,30 % | ¥1.030,00 | ¥1.036,60 | ¥1.019,40 | 1,99M |
| 2026-07-07 | ¥1.033,40 | -2,34 % | ¥1.058,60 | ¥1.070,80 | ¥1.031,00 | 2,10M |
| 2026-07-06 | ¥1.058,20 | +1,17 % | ¥1.052,60 | ¥1.074,40 | ¥1.050,80 | 1,64M |
| 2026-07-03 | ¥1.046,00 | +1,18 % | ¥1.025,20 | ¥1.046,00 | ¥1.014,20 | 1,43M |
| 2026-07-02 | ¥1.033,80 | +0,74 % | ¥1.027,40 | ¥1.039,20 | ¥1.013,80 | 2,36M |
| 2026-07-01 | ¥1.026,20 | +0,35 % | ¥1.036,20 | ¥1.048,00 | ¥1.022,20 | 1,99M |
| 2026-06-30 | ¥1.022,60 | -1,97 % | ¥1.042,00 | ¥1.047,00 | ¥1.015,40 | 4,23M |
| 2026-06-29 | ¥1.043,20 | -0,17 % | ¥1.058,80 | ¥1.065,00 | ¥1.026,00 | 3,86M |
| 2026-06-26 | ¥1.045,00 | +2,23 % | ¥1.038,00 | ¥1.054,60 | ¥1.030,20 | 4,38M |
| 2026-06-25 | ¥1.022,20 | +0,45 % | ¥1.034,20 | ¥1.037,40 | ¥1.011,20 | 2,61M |
| 2026-06-24 | ¥1.017,60 | +2,64 % | ¥984,20 | ¥1.029,80 | ¥979,20 | 4,29M |
| 2026-06-23 | ¥991,40 | -2,56 % | ¥1.040,00 | ¥1.040,00 | ¥989,80 | 2,97M |
| 2026-06-22 | ¥1.017,40 | +1,19 % | ¥1.003,20 | ¥1.021,40 | ¥1.001,40 | 3,19M |
| 2026-06-19 | ¥1.005,40 | -0,73 % | ¥1.023,20 | ¥1.027,00 | ¥998,60 | 6,08M |
| 2026-06-18 | ¥1.012,80 | +1,28 % | ¥1.010,00 | ¥1.025,20 | ¥1.003,40 | 3,47M |
| 2026-06-17 | ¥1.000,00 | +5,15 % | ¥974,80 | ¥1.010,00 | ¥968,20 | 3,88M |
| 2026-06-16 | ¥951,00 | -1,25 % | ¥965,00 | ¥966,00 | ¥943,80 | 1,40M |
| 2026-06-15 | ¥963,00 | +5,20 % | ¥940,60 | ¥965,00 | ¥933,00 | 2,25M |
| 2026-06-12 | ¥915,40 | +1,58 % | ¥929,20 | ¥932,60 | ¥912,40 | 2,58M |
| 2026-06-11 | ¥901,20 | -3,10 % | ¥889,80 | ¥902,80 | ¥879,20 | 2,01M |
| 2026-06-10 | ¥930,00 | -1,19 % | ¥940,00 | ¥950,00 | ¥920,80 | 1,98M |
| 2026-06-09 | ¥941,20 | +1,42 % | ¥940,00 | ¥953,60 | ¥938,00 | 2,28M |
| 2026-06-08 | ¥928,00 | -1,61 % | ¥924,80 | ¥935,20 | ¥916,00 | 2,24M |
| 2026-06-05 | ¥943,20 | +0,11 % | ¥949,40 | ¥953,40 | ¥937,00 | 1,60M |
| 2026-06-04 | ¥942,20 | -0,86 % | ¥940,00 | ¥954,40 | ¥935,40 | 2,93M |
| 2026-06-03 | ¥950,40 | +0,59 % | ¥958,00 | ¥964,00 | ¥945,00 | 2,81M |
| 2026-06-02 | ¥944,80 | -0,34 % | ¥947,60 | ¥948,60 | ¥922,60 | 2,51M |
| 2026-06-01 | ¥948,00 | -1,80 % | ¥953,60 | ¥957,00 | ¥931,80 | 3,04M |
| 2026-05-29 | ¥965,40 | +1,96 % | ¥947,20 | ¥974,40 | ¥940,80 | 3,21M |
| 2026-05-28 | ¥946,80 | +0,36 % | ¥936,00 | ¥948,80 | ¥926,40 | 1,65M |
| 2026-05-27 | ¥943,40 | +0,13 % | ¥943,00 | ¥956,00 | ¥934,60 | 1,85M |
| 2026-05-26 | ¥942,20 | -0,40 % | ¥947,80 | ¥954,80 | ¥936,80 | 1,72M |
| 2026-05-25 | ¥946,00 | +2,98 % | ¥935,60 | ¥965,00 | ¥935,60 | 2,52M |
| 2026-05-22 | ¥918,60 | -0,88 % | ¥935,60 | ¥941,80 | ¥915,60 | 2,18M |