Tokyo Board Industries Co., Ltd. 7815
TSE · Japan · Prozessindustrie
¥338,00-2,00 (-0,59 %)
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 | ¥338,00 | -0,59 % | ¥331,00 | ¥338,00 | ¥329,00 | 4,00K |
| 2026-10-01 | ¥340,00 | -2,02 % | ¥343,00 | ¥345,00 | ¥340,00 | 2,70K |
| 2026-09-30 | ¥347,00 | -0,57 % | ¥347,00 | ¥347,00 | ¥347,00 | 200 |
| 2026-09-29 | ¥349,00 | -0,57 % | ¥353,00 | ¥353,00 | ¥339,00 | 3,30K |
| 2026-09-28 | ¥351,00 | +1,15 % | ¥348,00 | ¥361,00 | ¥348,00 | 5,50K |
| 2026-09-25 | ¥347,00 | -2,25 % | ¥355,00 | ¥355,00 | ¥344,00 | 2,70K |
| 2026-09-24 | ¥355,00 | +2,01 % | ¥350,00 | ¥359,00 | ¥348,00 | 7,30K |
| 2026-09-18 | ¥348,00 | -0,57 % | ¥350,00 | ¥359,00 | ¥346,00 | 5,00K |
| 2026-09-17 | ¥350,00 | +3,86 % | ¥337,00 | ¥368,00 | ¥337,00 | 7,20K |
| 2026-09-16 | ¥337,00 | -0,30 % | ¥339,00 | ¥340,00 | ¥320,00 | 6,30K |
| 2026-09-15 | ¥338,00 | +0,30 % | ¥331,00 | ¥345,00 | ¥331,00 | 4,80K |
| 2026-09-14 | ¥337,00 | +3,69 % | ¥322,00 | ¥340,00 | ¥321,00 | 3,20K |
| 2026-09-11 | ¥325,00 | -2,99 % | ¥328,00 | ¥328,00 | ¥320,00 | 5,40K |
| 2026-09-10 | ¥335,00 | -1,47 % | ¥337,00 | ¥337,00 | ¥331,00 | 3,20K |
| 2026-09-09 | ¥340,00 | -0,29 % | ¥340,00 | ¥343,00 | ¥335,00 | 1,90K |
| 2026-09-08 | ¥341,00 | -3,13 % | ¥349,00 | ¥350,00 | ¥341,00 | 2,40K |
| 2026-09-07 | ¥352,00 | +1,44 % | ¥350,00 | ¥358,00 | ¥350,00 | 6,00K |
| 2026-09-04 | ¥347,00 | +0,87 % | ¥347,00 | ¥351,00 | ¥342,00 | 6,20K |
| 2026-09-03 | ¥344,00 | -1,71 % | ¥350,00 | ¥358,00 | ¥344,00 | 7,10K |
| 2026-09-02 | ¥350,00 | -2,51 % | ¥359,00 | ¥363,00 | ¥350,00 | 3,70K |
| 2026-09-01 | ¥359,00 | -0,83 % | ¥360,00 | ¥361,00 | ¥359,00 | 1,10K |
| 2026-08-31 | ¥362,00 | -1,09 % | ¥362,00 | ¥366,00 | ¥360,00 | 2,50K |
| 2026-08-28 | ¥366,00 | -1,35 % | ¥374,00 | ¥381,00 | ¥362,00 | 7,00K |
| 2026-08-27 | ¥371,00 | -3,89 % | ¥380,00 | ¥380,00 | ¥357,00 | 15,10K |
| 2026-08-26 | ¥386,00 | +4,32 % | ¥372,00 | ¥392,00 | ¥371,00 | 23,30K |
| 2026-08-25 | ¥370,00 | +1,09 % | ¥367,00 | ¥370,00 | ¥354,00 | 5,40K |
| 2026-08-24 | ¥366,00 | +0,83 % | ¥362,00 | ¥382,00 | ¥360,00 | 8,30K |
| 2026-08-21 | ¥363,00 | -1,63 % | ¥369,00 | ¥395,00 | ¥362,00 | 20,90K |
| 2026-08-20 | ¥369,00 | +0,27 % | ¥368,00 | ¥382,00 | ¥362,00 | 22,40K |
| 2026-08-19 | ¥368,00 | -1,87 % | ¥378,00 | ¥437,00 | ¥365,00 | 194,20K |
| 2026-08-18 | ¥375,00 | -1,57 % | ¥375,00 | ¥379,00 | ¥350,00 | 30,60K |
| 2026-08-17 | ¥381,00 | -1,55 % | ¥355,00 | ¥420,00 | ¥341,00 | 162,00K |
| 2026-08-14 | ¥387,00 | +26,06 % | ¥310,00 | ¥387,00 | ¥310,00 | 117,30K |
| 2026-08-13 | ¥307,00 | -0,97 % | ¥307,00 | ¥310,00 | ¥306,00 | 2,30K |
| 2026-08-12 | ¥310,00 | +0,98 % | ¥307,00 | ¥310,00 | ¥304,00 | 5,00K |
| 2026-08-10 | ¥307,00 | -1,29 % | ¥308,00 | ¥308,00 | ¥302,00 | 3,90K |
| 2026-08-07 | ¥311,00 | -0,96 % | ¥310,00 | ¥313,00 | ¥306,00 | 1,30K |
| 2026-08-06 | ¥314,00 | -0,32 % | ¥310,00 | ¥314,00 | ¥303,00 | 5,00K |
| 2026-08-05 | ¥315,00 | +2,27 % | ¥311,00 | ¥315,00 | ¥300,00 | 11,20K |
| 2026-08-04 | ¥308,00 | +0,33 % | ¥315,00 | ¥355,00 | ¥300,00 | 74,60K |
| 2026-08-03 | ¥307,00 | +3,02 % | ¥300,00 | ¥314,00 | ¥296,00 | 7,20K |
| 2026-07-31 | ¥298,00 | +2,05 % | ¥302,00 | ¥314,00 | ¥298,00 | 19,50K |
| 2026-07-30 | ¥292,00 | -4,26 % | ¥297,00 | ¥307,00 | ¥291,00 | 9,70K |
| 2026-07-29 | ¥305,00 | -7,29 % | ¥323,00 | ¥326,00 | ¥296,00 | 20,30K |
| 2026-07-28 | ¥329,00 | -2,37 % | ¥337,00 | ¥341,00 | ¥328,00 | 7,50K |
| 2026-07-27 | ¥337,00 | -3,44 % | ¥348,00 | ¥348,00 | ¥331,00 | 16,20K |
| 2026-07-24 | ¥349,00 | -0,57 % | ¥359,00 | ¥385,00 | ¥340,00 | 46,50K |
| 2026-07-23 | ¥351,00 | -2,50 % | ¥365,00 | ¥369,00 | ¥347,00 | 13,50K |
| 2026-07-22 | ¥360,00 | +2,27 % | ¥360,00 | ¥384,00 | ¥360,00 | 33,00K |
| 2026-07-21 | ¥352,00 | +5,07 % | ¥343,00 | ¥368,00 | ¥343,00 | 30,10K |
| 2026-07-17 | ¥335,00 | -5,10 % | ¥351,00 | ¥356,00 | ¥329,00 | 27,40K |
| 2026-07-16 | ¥353,00 | -3,55 % | ¥366,00 | ¥367,00 | ¥352,00 | 14,40K |
| 2026-07-15 | ¥366,00 | 0,00 % | ¥368,00 | ¥373,00 | ¥356,00 | 44,30K |
| 2026-07-14 | ¥366,00 | -16,25 % | ¥383,00 | ¥390,00 | ¥366,00 | 145,80K |
| 2026-07-13 | ¥437,00 | +7,11 % | ¥403,00 | ¥470,00 | ¥403,00 | 142,60K |
| 2026-07-10 | ¥408,00 | -0,97 % | ¥404,00 | ¥419,00 | ¥383,00 | 59,90K |
| 2026-07-09 | ¥412,00 | -7,62 % | ¥450,00 | ¥456,00 | ¥401,00 | 286,30K |
| 2026-07-08 | ¥446,00 | +21,86 % | ¥368,00 | ¥446,00 | ¥364,00 | 573,30K |
| 2026-07-07 | ¥366,00 | 0,00 % | ¥365,00 | ¥379,00 | ¥348,00 | 55,70K |
| 2026-07-06 | ¥366,00 | +3,10 % | ¥354,00 | ¥376,00 | ¥341,00 | 69,40K |
| 2026-07-03 | ¥355,00 | -13,63 % | ¥379,00 | ¥386,00 | ¥352,00 | 181,60K |
| 2026-07-02 | ¥411,00 | -16,29 % | ¥450,00 | ¥488,00 | ¥411,00 | 237,40K |
| 2026-07-01 | ¥491,00 | +27,20 % | ¥536,00 | ¥705,00 | ¥467,00 | 939,40K |
| 2026-06-30 | ¥386,00 | +26,14 % | ¥386,00 | ¥386,00 | ¥386,00 | 2,10K |
| 2026-06-29 | ¥306,00 | +35,40 % | ¥306,00 | ¥306,00 | ¥306,00 | 13,40K |
| 2026-06-26 | ¥226,00 | -3,00 % | ¥233,00 | ¥233,00 | ¥221,00 | 6,70K |
| 2026-06-25 | ¥233,00 | -1,69 % | ¥237,00 | ¥238,00 | ¥230,00 | 3,20K |
| 2026-06-24 | ¥237,00 | 0,00 % | ¥237,00 | ¥237,00 | ¥237,00 | 1,20K |
| 2026-06-23 | ¥237,00 | +0,85 % | ¥238,00 | ¥238,00 | ¥227,00 | 6,00K |
| 2026-06-22 | ¥235,00 | -0,84 % | ¥238,00 | ¥238,00 | ¥232,00 | 2,20K |
| 2026-06-19 | ¥237,00 | -3,27 % | ¥244,00 | ¥244,00 | ¥231,00 | 5,60K |
| 2026-06-18 | ¥245,00 | -7,20 % | ¥260,00 | ¥260,00 | ¥241,00 | 15,70K |
| 2026-06-17 | ¥264,00 | -1,49 % | ¥268,00 | ¥268,00 | ¥255,00 | 4,60K |
| 2026-06-16 | ¥268,00 | 0,00 % | ¥268,00 | ¥269,00 | ¥268,00 | 400 |
| 2026-06-15 | ¥268,00 | 0,00 % | ¥268,00 | ¥268,00 | ¥268,00 | 700 |
| 2026-06-12 | ¥268,00 | 0,00 % | ¥268,00 | ¥275,00 | ¥268,00 | 1,20K |
| 2026-06-11 | ¥268,00 | +1,13 % | ¥266,00 | ¥272,00 | ¥266,00 | 2,20K |
| 2026-06-10 | ¥265,00 | +1,92 % | ¥262,00 | ¥270,00 | ¥260,00 | 2,40K |
| 2026-06-09 | ¥260,00 | 0,00 % | ¥261,00 | ¥262,00 | ¥253,00 | 6,70K |
| 2026-06-08 | ¥260,00 | -2,62 % | ¥268,00 | ¥268,00 | ¥260,00 | 3,30K |
| 2026-06-05 | ¥267,00 | +1,14 % | ¥262,00 | ¥268,00 | ¥261,00 | 3,80K |
| 2026-06-04 | ¥264,00 | -1,12 % | ¥264,00 | ¥264,00 | ¥264,00 | 300 |
| 2026-06-03 | ¥267,00 | +3,49 % | ¥261,00 | ¥275,00 | ¥257,00 | 8,40K |
| 2026-06-02 | ¥258,00 | -3,01 % | ¥260,00 | ¥262,00 | ¥248,00 | 29,10K |
| 2026-06-01 | ¥266,00 | -2,92 % | ¥269,00 | ¥270,00 | ¥260,00 | 6,50K |
| 2026-05-29 | ¥274,00 | -0,36 % | ¥270,00 | ¥279,00 | ¥268,00 | 3,00K |
| 2026-05-28 | ¥275,00 | +1,10 % | ¥278,00 | ¥278,00 | ¥275,00 | 1,20K |
| 2026-05-27 | ¥272,00 | +1,49 % | ¥275,00 | ¥276,00 | ¥270,00 | 5,60K |
| 2026-05-26 | ¥268,00 | -0,37 % | ¥277,00 | ¥285,00 | ¥262,00 | 11,80K |
| 2026-05-25 | ¥269,00 | -2,54 % | ¥276,00 | ¥276,00 | ¥269,00 | 1,70K |