Toho Lamac Co., Ltd. 7422
TSE · Japan · Vertriebsdienstleistungen
¥593,00+74,00 (+14,26 %)
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 | ¥593,00 | +14,26 % | ¥509,00 | ¥599,00 | ¥509,00 | 95,30K |
| 2026-10-01 | ¥519,00 | +0,19 % | ¥518,00 | ¥520,00 | ¥500,00 | 16,30K |
| 2026-09-30 | ¥518,00 | +6,80 % | ¥493,00 | ¥530,00 | ¥485,00 | 68,70K |
| 2026-09-29 | ¥485,00 | +12,53 % | ¥432,00 | ¥511,00 | ¥432,00 | 257,40K |
| 2026-09-28 | ¥431,00 | +1,65 % | ¥423,00 | ¥431,00 | ¥419,00 | 9,10K |
| 2026-09-25 | ¥424,00 | +1,19 % | ¥419,00 | ¥424,00 | ¥418,00 | 9,70K |
| 2026-09-24 | ¥419,00 | +2,20 % | ¥410,00 | ¥419,00 | ¥410,00 | 26,10K |
| 2026-09-18 | ¥410,00 | +1,23 % | ¥404,00 | ¥410,00 | ¥404,00 | 400 |
| 2026-09-17 | ¥405,00 | -0,98 % | ¥409,00 | ¥409,00 | ¥405,00 | 4,50K |
| 2026-09-16 | ¥409,00 | -1,92 % | ¥410,00 | ¥417,00 | ¥401,00 | 6,20K |
| 2026-09-15 | ¥417,00 | +3,73 % | ¥426,00 | ¥426,00 | ¥413,00 | 6,70K |
| 2026-09-14 | ¥402,00 | +0,75 % | ¥405,00 | ¥405,00 | ¥392,00 | 7,90K |
| 2026-09-11 | ¥399,00 | +1,01 % | ¥395,00 | ¥400,00 | ¥394,00 | 2,40K |
| 2026-09-10 | ¥395,00 | -1,74 % | ¥395,00 | ¥396,00 | ¥395,00 | 1,20K |
| 2026-09-09 | ¥402,00 | -0,74 % | ¥407,00 | ¥407,00 | ¥385,00 | 4,90K |
| 2026-09-08 | ¥405,00 | -3,80 % | ¥425,00 | ¥430,00 | ¥404,00 | 22,60K |
| 2026-09-07 | ¥421,00 | +6,31 % | ¥404,00 | ¥421,00 | ¥397,00 | 18,80K |
| 2026-09-04 | ¥396,00 | +5,32 % | ¥382,00 | ¥399,00 | ¥381,00 | 22,40K |
| 2026-09-03 | ¥376,00 | +0,53 % | ¥373,00 | ¥376,00 | ¥373,00 | 700 |
| 2026-09-02 | ¥374,00 | +0,27 % | ¥371,00 | ¥374,00 | ¥370,00 | 1,40K |
| 2026-09-01 | ¥373,00 | -0,53 % | ¥382,00 | ¥382,00 | ¥371,00 | 2,30K |
| 2026-08-31 | ¥375,00 | +1,63 % | ¥370,00 | ¥375,00 | ¥369,00 | 2,00K |
| 2026-08-28 | ¥369,00 | +1,65 % | ¥363,00 | ¥369,00 | ¥363,00 | 4,80K |
| 2026-08-27 | ¥363,00 | +0,55 % | ¥360,00 | ¥364,00 | ¥359,00 | 3,90K |
| 2026-08-26 | ¥361,00 | 0,00 % | ¥360,00 | ¥362,00 | ¥360,00 | 800 |
| 2026-08-25 | ¥361,00 | +0,84 % | ¥363,00 | ¥363,00 | ¥360,00 | 1,00K |
| 2026-08-24 | ¥358,00 | -0,28 % | ¥360,00 | ¥363,00 | ¥358,00 | 2,60K |
| 2026-08-21 | ¥359,00 | +0,28 % | ¥359,00 | ¥361,00 | ¥359,00 | 1,20K |
| 2026-08-20 | ¥358,00 | +0,56 % | ¥357,00 | ¥358,00 | ¥356,00 | 2,30K |
| 2026-08-19 | ¥356,00 | -0,84 % | ¥357,00 | ¥357,00 | ¥356,00 | 1,00K |
| 2026-08-18 | ¥359,00 | 0,00 % | ¥359,00 | ¥359,00 | ¥358,00 | 400 |
| 2026-08-17 | ¥359,00 | -0,28 % | ¥361,00 | ¥361,00 | ¥355,00 | 18,00K |
| 2026-08-14 | ¥360,00 | +1,98 % | ¥360,00 | ¥360,00 | ¥360,00 | 100 |
| 2026-08-13 | ¥353,00 | -0,28 % | ¥354,00 | ¥355,00 | ¥353,00 | 1,10K |
| 2026-08-12 | ¥354,00 | -0,28 % | ¥360,00 | ¥360,00 | ¥352,00 | 5,40K |
| 2026-08-10 | ¥355,00 | -1,39 % | ¥352,00 | ¥355,00 | ¥351,00 | 23,70K |
| 2026-08-07 | ¥360,00 | +1,69 % | ¥356,00 | ¥360,00 | ¥356,00 | 4,90K |
| 2026-08-06 | ¥354,00 | -0,56 % | ¥351,00 | ¥357,00 | ¥351,00 | 25,50K |
| 2026-08-05 | ¥356,00 | 0,00 % | ¥353,00 | ¥360,00 | ¥352,00 | 5,30K |
| 2026-08-04 | ¥356,00 | -3,00 % | ¥362,00 | ¥364,00 | ¥351,00 | 16,00K |
| 2026-08-03 | ¥367,00 | +2,23 % | ¥359,00 | ¥367,00 | ¥359,00 | 3,20K |
| 2026-07-31 | ¥359,00 | -1,91 % | ¥359,00 | ¥363,00 | ¥359,00 | 5,20K |
| 2026-07-30 | ¥366,00 | +1,67 % | ¥365,00 | ¥366,00 | ¥360,00 | 17,20K |
| 2026-07-29 | ¥360,00 | -1,37 % | ¥364,00 | ¥365,00 | ¥360,00 | 2,10K |
| 2026-07-28 | ¥365,00 | +0,27 % | ¥363,00 | ¥366,00 | ¥360,00 | 3,00K |
| 2026-07-27 | ¥364,00 | +0,28 % | ¥362,00 | ¥365,00 | ¥360,00 | 6,00K |
| 2026-07-24 | ¥363,00 | -2,42 % | ¥372,00 | ¥372,00 | ¥363,00 | 6,90K |
| 2026-07-23 | ¥372,00 | +0,27 % | ¥370,00 | ¥372,00 | ¥369,00 | 2,00K |
| 2026-07-22 | ¥371,00 | -0,54 % | ¥374,00 | ¥374,00 | ¥371,00 | 1,00K |
| 2026-07-21 | ¥373,00 | +0,27 % | ¥375,00 | ¥375,00 | ¥364,00 | 2,20K |
| 2026-07-17 | ¥372,00 | -2,11 % | ¥367,00 | ¥378,00 | ¥367,00 | 3,20K |
| 2026-07-16 | ¥380,00 | -2,56 % | ¥385,00 | ¥385,00 | ¥375,00 | 3,20K |
| 2026-07-15 | ¥390,00 | +1,30 % | ¥385,00 | ¥390,00 | ¥382,00 | 5,60K |
| 2026-07-14 | ¥385,00 | +0,79 % | ¥382,00 | ¥385,00 | ¥381,00 | 1,30K |
| 2026-07-13 | ¥382,00 | 0,00 % | ¥379,00 | ¥382,00 | ¥379,00 | 900 |
| 2026-07-10 | ¥382,00 | +0,26 % | ¥385,00 | ¥385,00 | ¥382,00 | 200 |
| 2026-07-09 | ¥381,00 | -0,52 % | ¥381,00 | ¥381,00 | ¥380,00 | 1,90K |
| 2026-07-08 | ¥383,00 | 0,00 % | ¥383,00 | ¥383,00 | ¥383,00 | 0 |
| 2026-07-07 | ¥383,00 | +1,06 % | ¥379,00 | ¥386,00 | ¥379,00 | 3,00K |
| 2026-07-06 | ¥379,00 | +2,43 % | ¥380,00 | ¥390,00 | ¥371,00 | 6,10K |
| 2026-07-03 | ¥370,00 | +1,65 % | ¥364,00 | ¥370,00 | ¥364,00 | 200 |
| 2026-07-02 | ¥364,00 | 0,00 % | ¥364,00 | ¥365,00 | ¥364,00 | 1,40K |
| 2026-07-01 | ¥364,00 | +0,83 % | ¥361,00 | ¥388,00 | ¥361,00 | 4,40K |
| 2026-06-30 | ¥361,00 | -0,28 % | ¥359,00 | ¥370,00 | ¥359,00 | 4,00K |
| 2026-06-29 | ¥362,00 | -3,72 % | ¥368,00 | ¥375,00 | ¥362,00 | 5,30K |
| 2026-06-26 | ¥376,00 | +3,01 % | ¥365,00 | ¥382,00 | ¥360,00 | 5,80K |
| 2026-06-25 | ¥365,00 | +0,83 % | ¥370,00 | ¥370,00 | ¥360,00 | 3,10K |
| 2026-06-24 | ¥362,00 | -0,82 % | ¥365,00 | ¥366,00 | ¥360,00 | 4,40K |
| 2026-06-23 | ¥365,00 | +0,55 % | ¥360,00 | ¥367,00 | ¥360,00 | 1,50K |
| 2026-06-22 | ¥363,00 | -3,97 % | ¥370,00 | ¥370,00 | ¥360,00 | 8,20K |
| 2026-06-19 | ¥378,00 | -1,05 % | ¥380,00 | ¥382,00 | ¥378,00 | 7,60K |
| 2026-06-18 | ¥382,00 | -6,60 % | ¥387,00 | ¥389,00 | ¥382,00 | 19,60K |
| 2026-06-17 | ¥409,00 | +1,74 % | ¥402,00 | ¥412,00 | ¥399,00 | 15,80K |
| 2026-06-16 | ¥402,00 | 0,00 % | ¥401,00 | ¥408,00 | ¥398,00 | 4,00K |
| 2026-06-15 | ¥402,00 | +1,01 % | ¥398,00 | ¥405,00 | ¥398,00 | 21,80K |
| 2026-06-12 | ¥398,00 | -0,25 % | ¥408,00 | ¥408,00 | ¥392,00 | 6,90K |
| 2026-06-11 | ¥399,00 | +0,50 % | ¥397,00 | ¥399,00 | ¥389,00 | 5,90K |
| 2026-06-10 | ¥397,00 | -1,00 % | ¥402,00 | ¥402,00 | ¥397,00 | 5,60K |
| 2026-06-09 | ¥401,00 | +2,04 % | ¥400,00 | ¥403,00 | ¥392,00 | 1,60K |
| 2026-06-08 | ¥393,00 | -0,25 % | ¥394,00 | ¥403,00 | ¥391,00 | 9,80K |
| 2026-06-05 | ¥394,00 | -1,01 % | ¥394,00 | ¥394,00 | ¥389,00 | 7,20K |
| 2026-06-04 | ¥398,00 | 0,00 % | ¥402,00 | ¥402,00 | ¥398,00 | 1,30K |
| 2026-06-03 | ¥398,00 | -0,25 % | ¥405,00 | ¥405,00 | ¥398,00 | 4,10K |
| 2026-06-02 | ¥399,00 | +0,50 % | ¥396,00 | ¥399,00 | ¥394,00 | 15,90K |
| 2026-06-01 | ¥397,00 | +0,25 % | ¥395,00 | ¥397,00 | ¥394,00 | 2,70K |
| 2026-05-29 | ¥396,00 | -0,25 % | ¥395,00 | ¥399,00 | ¥390,00 | 4,50K |
| 2026-05-28 | ¥397,00 | -1,00 % | ¥396,00 | ¥410,00 | ¥396,00 | 8,10K |
| 2026-05-27 | ¥401,00 | +1,26 % | ¥397,00 | ¥401,00 | ¥397,00 | 22,40K |
| 2026-05-26 | ¥396,00 | -0,25 % | ¥397,00 | ¥397,00 | ¥394,00 | 2,10K |
| 2026-05-25 | ¥397,00 | -0,25 % | ¥402,00 | ¥402,00 | ¥397,00 | 3,70K |