TWOSTONE&Sons Co.Ltd. 7352
TSE · Japan · Kommerzielle Dienstleistungen
¥311,00-1,00 (-0,32 %)
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 | ¥311,00 | -0,32 % | ¥313,00 | ¥313,00 | ¥306,00 | 81,00K |
| 2026-09-30 | ¥312,00 | -1,89 % | ¥318,00 | ¥329,00 | ¥310,00 | 130,20K |
| 2026-09-29 | ¥318,00 | +0,32 % | ¥323,00 | ¥323,00 | ¥315,00 | 42,40K |
| 2026-09-28 | ¥317,00 | -2,76 % | ¥324,00 | ¥327,00 | ¥317,00 | 90,00K |
| 2026-09-25 | ¥326,00 | +0,62 % | ¥324,00 | ¥331,00 | ¥324,00 | 34,00K |
| 2026-09-24 | ¥324,00 | +0,62 % | ¥322,00 | ¥335,00 | ¥322,00 | 55,10K |
| 2026-09-18 | ¥322,00 | +1,90 % | ¥314,00 | ¥327,00 | ¥314,00 | 55,90K |
| 2026-09-17 | ¥316,00 | +0,64 % | ¥314,00 | ¥320,00 | ¥314,00 | 39,60K |
| 2026-09-16 | ¥314,00 | -1,57 % | ¥318,00 | ¥321,00 | ¥313,00 | 89,30K |
| 2026-09-15 | ¥319,00 | -0,93 % | ¥317,00 | ¥325,00 | ¥316,00 | 103,10K |
| 2026-09-14 | ¥322,00 | +1,58 % | ¥316,00 | ¥328,00 | ¥315,00 | 50,10K |
| 2026-09-11 | ¥317,00 | -1,86 % | ¥323,00 | ¥325,00 | ¥315,00 | 51,80K |
| 2026-09-10 | ¥323,00 | +1,25 % | ¥319,00 | ¥323,00 | ¥317,00 | 20,00K |
| 2026-09-09 | ¥319,00 | -1,54 % | ¥322,00 | ¥322,00 | ¥318,00 | 41,10K |
| 2026-09-08 | ¥324,00 | -1,22 % | ¥325,00 | ¥330,00 | ¥324,00 | 37,80K |
| 2026-09-07 | ¥328,00 | +0,61 % | ¥326,00 | ¥332,00 | ¥326,00 | 33,50K |
| 2026-09-04 | ¥326,00 | +2,19 % | ¥318,00 | ¥329,00 | ¥318,00 | 31,60K |
| 2026-09-03 | ¥319,00 | 0,00 % | ¥317,00 | ¥323,00 | ¥317,00 | 54,70K |
| 2026-09-02 | ¥319,00 | -3,33 % | ¥323,00 | ¥324,00 | ¥319,00 | 52,00K |
| 2026-09-01 | ¥330,00 | -0,60 % | ¥332,00 | ¥337,00 | ¥330,00 | 23,40K |
| 2026-08-31 | ¥332,00 | -1,48 % | ¥337,00 | ¥338,00 | ¥331,00 | 47,40K |
| 2026-08-28 | ¥337,00 | -0,88 % | ¥336,00 | ¥346,00 | ¥333,00 | 55,50K |
| 2026-08-27 | ¥340,00 | -2,02 % | ¥346,00 | ¥349,00 | ¥340,00 | 62,40K |
| 2026-08-26 | ¥347,00 | -3,61 % | ¥352,00 | ¥359,00 | ¥347,00 | 99,80K |
| 2026-08-25 | ¥360,00 | +3,45 % | ¥348,00 | ¥384,00 | ¥341,00 | 399,20K |
| 2026-08-24 | ¥348,00 | -2,25 % | ¥354,00 | ¥358,00 | ¥348,00 | 52,50K |
| 2026-08-21 | ¥356,00 | -2,47 % | ¥357,00 | ¥362,00 | ¥353,00 | 39,90K |
| 2026-08-20 | ¥365,00 | +2,53 % | ¥355,00 | ¥366,00 | ¥355,00 | 32,60K |
| 2026-08-19 | ¥356,00 | -2,47 % | ¥366,00 | ¥366,00 | ¥356,00 | 38,70K |
| 2026-08-18 | ¥365,00 | 0,00 % | ¥365,00 | ¥375,00 | ¥365,00 | 58,90K |
| 2026-08-17 | ¥365,00 | -1,35 % | ¥370,00 | ¥379,00 | ¥365,00 | 65,20K |
| 2026-08-14 | ¥370,00 | 0,00 % | ¥365,00 | ¥378,00 | ¥365,00 | 89,40K |
| 2026-08-13 | ¥370,00 | +1,65 % | ¥365,00 | ¥371,00 | ¥361,00 | 45,00K |
| 2026-08-12 | ¥364,00 | +1,68 % | ¥357,00 | ¥368,00 | ¥356,00 | 61,40K |
| 2026-08-10 | ¥358,00 | +2,87 % | ¥346,00 | ¥362,00 | ¥346,00 | 52,80K |
| 2026-08-07 | ¥348,00 | +1,16 % | ¥345,00 | ¥360,00 | ¥345,00 | 61,20K |
| 2026-08-06 | ¥344,00 | -0,86 % | ¥346,00 | ¥358,00 | ¥342,00 | 47,00K |
| 2026-08-05 | ¥347,00 | +2,36 % | ¥342,00 | ¥355,00 | ¥342,00 | 52,00K |
| 2026-08-04 | ¥339,00 | -1,74 % | ¥344,00 | ¥345,00 | ¥337,00 | 40,40K |
| 2026-08-03 | ¥345,00 | +2,37 % | ¥340,00 | ¥351,00 | ¥340,00 | 67,20K |
| 2026-07-31 | ¥337,00 | +3,06 % | ¥327,00 | ¥346,00 | ¥324,00 | 85,20K |
| 2026-07-30 | ¥327,00 | +2,19 % | ¥318,00 | ¥331,00 | ¥318,00 | 64,10K |
| 2026-07-29 | ¥320,00 | -2,74 % | ¥333,00 | ¥333,00 | ¥320,00 | 115,50K |
| 2026-07-28 | ¥329,00 | 0,00 % | ¥333,00 | ¥346,00 | ¥322,00 | 209,70K |
| 2026-07-27 | ¥329,00 | +3,46 % | ¥326,00 | ¥331,00 | ¥321,00 | 64,90K |
| 2026-07-24 | ¥318,00 | -2,15 % | ¥322,00 | ¥325,00 | ¥312,00 | 124,30K |
| 2026-07-23 | ¥325,00 | -4,13 % | ¥338,00 | ¥340,00 | ¥325,00 | 124,70K |
| 2026-07-22 | ¥339,00 | +1,19 % | ¥336,00 | ¥345,00 | ¥334,00 | 53,30K |
| 2026-07-21 | ¥335,00 | -2,62 % | ¥344,00 | ¥346,00 | ¥333,00 | 107,80K |
| 2026-07-17 | ¥344,00 | -7,77 % | ¥357,00 | ¥370,00 | ¥340,00 | 313,40K |
| 2026-07-16 | ¥373,00 | -17,66 % | ¥412,00 | ¥418,00 | ¥373,00 | 736,50K |
| 2026-07-15 | ¥453,00 | +1,34 % | ¥439,00 | ¥455,00 | ¥430,00 | 394,10K |
| 2026-07-14 | ¥447,00 | +9,29 % | ¥406,00 | ¥449,00 | ¥406,00 | 332,50K |
| 2026-07-13 | ¥409,00 | -4,44 % | ¥415,00 | ¥440,00 | ¥404,00 | 233,50K |
| 2026-07-10 | ¥428,00 | +7,27 % | ¥407,00 | ¥452,00 | ¥403,00 | 415,20K |
| 2026-07-09 | ¥399,00 | -7,21 % | ¥420,00 | ¥432,00 | ¥398,00 | 257,40K |
| 2026-07-08 | ¥430,00 | +10,26 % | ¥398,00 | ¥436,00 | ¥394,00 | 390,80K |
| 2026-07-07 | ¥390,00 | +0,78 % | ¥394,00 | ¥398,00 | ¥386,00 | 140,80K |
| 2026-07-06 | ¥387,00 | +1,31 % | ¥401,00 | ¥418,00 | ¥382,00 | 382,20K |
| 2026-07-03 | ¥382,00 | -3,05 % | ¥399,00 | ¥400,00 | ¥376,00 | 225,10K |
| 2026-07-02 | ¥394,00 | +6,20 % | ¥372,00 | ¥403,00 | ¥360,00 | 436,80K |
| 2026-07-01 | ¥371,00 | -17,56 % | ¥436,00 | ¥436,00 | ¥370,00 | 1,14M |
| 2026-06-30 | ¥450,00 | -8,16 % | ¥459,00 | ¥513,00 | ¥433,00 | 1,10M |
| 2026-06-29 | ¥490,00 | +18,07 % | ¥434,00 | ¥495,00 | ¥397,00 | 1,85M |
| 2026-06-26 | ¥415,00 | +14,96 % | ¥351,00 | ¥429,00 | ¥350,00 | 2,35M |
| 2026-06-25 | ¥361,00 | +18,75 % | ¥310,00 | ¥375,00 | ¥306,00 | 1,31M |
| 2026-06-24 | ¥304,00 | 0,00 % | ¥312,00 | ¥313,00 | ¥304,00 | 70,50K |
| 2026-06-23 | ¥304,00 | -3,18 % | ¥312,00 | ¥315,00 | ¥304,00 | 92,90K |
| 2026-06-22 | ¥314,00 | -0,63 % | ¥316,00 | ¥329,00 | ¥312,00 | 94,10K |
| 2026-06-19 | ¥316,00 | -0,63 % | ¥313,00 | ¥320,00 | ¥310,00 | 90,50K |
| 2026-06-18 | ¥318,00 | +0,32 % | ¥312,00 | ¥324,00 | ¥306,00 | 136,60K |
| 2026-06-17 | ¥317,00 | +2,26 % | ¥311,00 | ¥326,00 | ¥310,00 | 120,80K |
| 2026-06-16 | ¥310,00 | -2,52 % | ¥315,00 | ¥318,00 | ¥309,00 | 60,30K |
| 2026-06-15 | ¥318,00 | +1,27 % | ¥314,00 | ¥325,00 | ¥313,00 | 78,70K |
| 2026-06-12 | ¥314,00 | -1,26 % | ¥320,00 | ¥320,00 | ¥310,00 | 63,00K |
| 2026-06-11 | ¥318,00 | +1,27 % | ¥314,00 | ¥318,00 | ¥305,00 | 93,90K |
| 2026-06-10 | ¥314,00 | -1,88 % | ¥323,00 | ¥328,00 | ¥312,00 | 73,30K |
| 2026-06-09 | ¥320,00 | -1,23 % | ¥325,00 | ¥332,00 | ¥320,00 | 123,00K |
| 2026-06-08 | ¥324,00 | -2,99 % | ¥330,00 | ¥333,00 | ¥319,00 | 105,80K |
| 2026-06-05 | ¥334,00 | +4,70 % | ¥322,00 | ¥342,00 | ¥322,00 | 149,90K |
| 2026-06-04 | ¥319,00 | -3,33 % | ¥325,00 | ¥337,00 | ¥319,00 | 136,00K |
| 2026-06-03 | ¥330,00 | -0,60 % | ¥337,00 | ¥338,00 | ¥324,00 | 90,80K |
| 2026-06-02 | ¥332,00 | +1,84 % | ¥323,00 | ¥337,00 | ¥321,00 | 120,60K |
| 2026-06-01 | ¥326,00 | -6,05 % | ¥346,00 | ¥350,00 | ¥324,00 | 183,90K |
| 2026-05-29 | ¥347,00 | -1,70 % | ¥353,00 | ¥368,00 | ¥347,00 | 116,20K |
| 2026-05-28 | ¥353,00 | +1,44 % | ¥350,00 | ¥366,00 | ¥347,00 | 129,20K |
| 2026-05-27 | ¥348,00 | -1,69 % | ¥362,00 | ¥362,00 | ¥346,00 | 115,40K |
| 2026-05-26 | ¥354,00 | -2,75 % | ¥362,00 | ¥367,00 | ¥351,00 | 104,80K |
| 2026-05-25 | ¥364,00 | -4,46 % | ¥382,00 | ¥387,00 | ¥360,00 | 99,00K |
| 2026-05-22 | ¥381,00 | +3,25 % | ¥367,00 | ¥387,00 | ¥367,00 | 130,20K |