Tomy Company, Ltd. 7867
TSE · Japan · Langlebige Konsumgüter
¥4.190,00-13,00 (-0,31 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥4.190,00 | -0,31 % | ¥4.207,00 | ¥4.264,00 | ¥4.172,00 | 256,60K |
| 2026-10-01 | ¥4.203,00 | -1,15 % | ¥4.205,00 | ¥4.223,00 | ¥4.152,00 | 692,70K |
| 2026-09-30 | ¥4.252,00 | +2,41 % | ¥4.155,00 | ¥4.267,00 | ¥4.121,00 | 735,60K |
| 2026-09-29 | ¥4.152,00 | +1,29 % | ¥4.049,00 | ¥4.174,00 | ¥4.040,00 | 730,60K |
| 2026-09-28 | ¥4.099,00 | +0,32 % | ¥4.086,00 | ¥4.104,00 | ¥4.045,00 | 603,60K |
| 2026-09-25 | ¥4.086,00 | +0,84 % | ¥4.060,00 | ¥4.124,00 | ¥4.055,00 | 580,50K |
| 2026-09-24 | ¥4.052,00 | +0,30 % | ¥4.040,00 | ¥4.095,00 | ¥4.020,00 | 729,30K |
| 2026-09-18 | ¥4.040,00 | +0,17 % | ¥4.030,00 | ¥4.052,00 | ¥3.948,00 | 1,74M |
| 2026-09-17 | ¥4.033,00 | +4,00 % | ¥3.900,00 | ¥4.051,00 | ¥3.892,00 | 1,01M |
| 2026-09-16 | ¥3.878,00 | +0,36 % | ¥3.910,00 | ¥3.917,00 | ¥3.852,00 | 730,60K |
| 2026-09-15 | ¥3.864,00 | +0,73 % | ¥3.900,00 | ¥3.933,00 | ¥3.813,00 | 641,40K |
| 2026-09-14 | ¥3.836,00 | +5,41 % | ¥3.648,00 | ¥3.851,00 | ¥3.648,00 | 1,02M |
| 2026-09-11 | ¥3.639,00 | +3,59 % | ¥3.554,00 | ¥3.720,00 | ¥3.526,00 | 1,20M |
| 2026-09-10 | ¥3.513,00 | -1,32 % | ¥3.511,00 | ¥3.516,00 | ¥3.466,00 | 584,10K |
| 2026-09-09 | ¥3.560,00 | +0,76 % | ¥3.520,00 | ¥3.598,00 | ¥3.519,00 | 380,20K |
| 2026-09-08 | ¥3.533,00 | -2,38 % | ¥3.579,00 | ¥3.595,00 | ¥3.523,00 | 508,80K |
| 2026-09-07 | ¥3.619,00 | -0,96 % | ¥3.620,00 | ¥3.628,00 | ¥3.569,00 | 366,20K |
| 2026-09-04 | ¥3.654,00 | -0,30 % | ¥3.664,00 | ¥3.676,00 | ¥3.626,00 | 406,50K |
| 2026-09-03 | ¥3.665,00 | -0,52 % | ¥3.735,00 | ¥3.745,00 | ¥3.658,00 | 343,80K |
| 2026-09-02 | ¥3.684,00 | -2,15 % | ¥3.720,00 | ¥3.749,00 | ¥3.669,00 | 489,50K |
| 2026-09-01 | ¥3.765,00 | +0,53 % | ¥3.772,00 | ¥3.840,00 | ¥3.762,00 | 468,40K |
| 2026-08-31 | ¥3.745,00 | +0,48 % | ¥3.730,00 | ¥3.773,00 | ¥3.728,00 | 439,70K |
| 2026-08-28 | ¥3.727,00 | +1,69 % | ¥3.653,00 | ¥3.730,00 | ¥3.643,00 | 424,30K |
| 2026-08-27 | ¥3.665,00 | -1,11 % | ¥3.705,00 | ¥3.737,00 | ¥3.655,00 | 299,30K |
| 2026-08-26 | ¥3.706,00 | +0,19 % | ¥3.702,00 | ¥3.765,00 | ¥3.702,00 | 310,50K |
| 2026-08-25 | ¥3.699,00 | +1,48 % | ¥3.689,00 | ¥3.716,00 | ¥3.654,00 | 432,00K |
| 2026-08-24 | ¥3.645,00 | +0,11 % | ¥3.641,00 | ¥3.676,00 | ¥3.618,00 | 420,00K |
| 2026-08-21 | ¥3.641,00 | +0,55 % | ¥3.650,00 | ¥3.659,00 | ¥3.599,00 | 431,00K |
| 2026-08-20 | ¥3.621,00 | +1,37 % | ¥3.599,00 | ¥3.687,00 | ¥3.591,00 | 713,20K |
| 2026-08-19 | ¥3.572,00 | -0,45 % | ¥3.590,00 | ¥3.595,00 | ¥3.512,00 | 318,90K |
| 2026-08-18 | ¥3.588,00 | -0,33 % | ¥3.555,00 | ¥3.589,00 | ¥3.495,00 | 383,30K |
| 2026-08-17 | ¥3.600,00 | +0,06 % | ¥3.620,00 | ¥3.642,00 | ¥3.573,00 | 417,70K |
| 2026-08-14 | ¥3.598,00 | -0,30 % | ¥3.591,00 | ¥3.629,00 | ¥3.574,00 | 388,80K |
| 2026-08-13 | ¥3.609,00 | -1,45 % | ¥3.643,00 | ¥3.646,00 | ¥3.582,00 | 401,30K |
| 2026-08-12 | ¥3.662,00 | -0,27 % | ¥3.712,00 | ¥3.717,00 | ¥3.647,00 | 459,80K |
| 2026-08-10 | ¥3.672,00 | +1,94 % | ¥3.610,00 | ¥3.682,00 | ¥3.538,00 | 621,00K |
| 2026-08-07 | ¥3.602,00 | +4,01 % | ¥3.460,00 | ¥3.605,00 | ¥3.424,00 | 769,40K |
| 2026-08-06 | ¥3.463,00 | +2,79 % | ¥3.431,00 | ¥3.547,00 | ¥3.427,00 | 1,02M |
| 2026-08-05 | ¥3.369,00 | -8,03 % | ¥3.522,00 | ¥3.522,00 | ¥3.338,00 | 1,94M |
| 2026-08-04 | ¥3.663,00 | +0,19 % | ¥3.620,00 | ¥3.705,00 | ¥3.601,00 | 783,80K |
| 2026-08-03 | ¥3.656,00 | +0,80 % | ¥3.635,00 | ¥3.665,00 | ¥3.513,00 | 590,90K |
| 2026-07-31 | ¥3.627,00 | -2,71 % | ¥3.556,00 | ¥3.676,00 | ¥3.546,00 | 611,10K |
| 2026-07-30 | ¥3.728,00 | +0,22 % | ¥3.730,00 | ¥3.760,00 | ¥3.632,00 | 559,10K |
| 2026-07-29 | ¥3.720,00 | +2,56 % | ¥3.627,00 | ¥3.750,00 | ¥3.591,00 | 805,40K |
| 2026-07-28 | ¥3.627,00 | +2,49 % | ¥3.599,00 | ¥3.636,00 | ¥3.556,00 | 751,50K |
| 2026-07-27 | ¥3.539,00 | +3,57 % | ¥3.474,00 | ¥3.548,00 | ¥3.458,00 | 512,30K |
| 2026-07-24 | ¥3.417,00 | -0,70 % | ¥3.430,00 | ¥3.452,00 | ¥3.386,00 | 449,90K |
| 2026-07-23 | ¥3.441,00 | -0,41 % | ¥3.403,00 | ¥3.469,00 | ¥3.372,00 | 575,80K |
| 2026-07-22 | ¥3.455,00 | -6,37 % | ¥3.576,00 | ¥3.583,00 | ¥3.441,00 | 1,21M |
| 2026-07-21 | ¥3.690,00 | +4,50 % | ¥3.500,00 | ¥3.732,00 | ¥3.480,00 | 1,30M |
| 2026-07-17 | ¥3.531,00 | +1,88 % | ¥3.510,00 | ¥3.603,00 | ¥3.500,00 | 1,40M |
| 2026-07-16 | ¥3.466,00 | +1,02 % | ¥3.450,00 | ¥3.516,00 | ¥3.435,00 | 947,50K |
| 2026-07-15 | ¥3.431,00 | +0,47 % | ¥3.450,00 | ¥3.468,00 | ¥3.398,00 | 565,30K |
| 2026-07-14 | ¥3.415,00 | +1,43 % | ¥3.392,00 | ¥3.469,00 | ¥3.384,00 | 685,50K |
| 2026-07-13 | ¥3.367,00 | +1,35 % | ¥3.340,00 | ¥3.389,00 | ¥3.338,00 | 471,00K |
| 2026-07-10 | ¥3.322,00 | +1,10 % | ¥3.290,00 | ¥3.338,00 | ¥3.283,00 | 438,00K |
| 2026-07-09 | ¥3.286,00 | -0,24 % | ¥3.290,00 | ¥3.299,00 | ¥3.257,00 | 288,40K |
| 2026-07-08 | ¥3.294,00 | +0,86 % | ¥3.260,00 | ¥3.305,00 | ¥3.240,00 | 318,60K |
| 2026-07-07 | ¥3.266,00 | +0,59 % | ¥3.256,00 | ¥3.319,00 | ¥3.230,00 | 438,80K |
| 2026-07-06 | ¥3.247,00 | -0,37 % | ¥3.252,00 | ¥3.261,00 | ¥3.216,00 | 311,30K |
| 2026-07-03 | ¥3.259,00 | +0,90 % | ¥3.245,00 | ¥3.273,00 | ¥3.230,00 | 266,80K |
| 2026-07-02 | ¥3.230,00 | +2,51 % | ¥3.190,00 | ¥3.257,00 | ¥3.168,00 | 435,30K |
| 2026-07-01 | ¥3.151,00 | -1,10 % | ¥3.174,00 | ¥3.203,00 | ¥3.121,00 | 326,80K |
| 2026-06-30 | ¥3.186,00 | -1,76 % | ¥3.231,00 | ¥3.248,00 | ¥3.165,00 | 451,20K |
| 2026-06-29 | ¥3.243,00 | +1,34 % | ¥3.230,00 | ¥3.333,00 | ¥3.222,00 | 854,30K |
| 2026-06-26 | ¥3.200,00 | +1,52 % | ¥3.152,00 | ¥3.226,00 | ¥3.121,00 | 745,10K |
| 2026-06-25 | ¥3.152,00 | +3,58 % | ¥3.086,00 | ¥3.162,00 | ¥3.061,00 | 580,70K |
| 2026-06-24 | ¥3.043,00 | +2,53 % | ¥2.997,00 | ¥3.085,00 | ¥2.969,50 | 526,60K |
| 2026-06-23 | ¥2.968,00 | -1,82 % | ¥3.009,00 | ¥3.009,00 | ¥2.952,50 | 436,10K |
| 2026-06-22 | ¥3.023,00 | +3,33 % | ¥2.924,00 | ¥3.036,00 | ¥2.915,50 | 548,50K |
| 2026-06-19 | ¥2.925,50 | -0,61 % | ¥2.967,00 | ¥2.968,50 | ¥2.916,50 | 518,30K |
| 2026-06-18 | ¥2.943,50 | +0,86 % | ¥2.915,00 | ¥2.945,50 | ¥2.890,00 | 370,10K |
| 2026-06-17 | ¥2.918,50 | +0,67 % | ¥2.919,50 | ¥2.937,00 | ¥2.892,00 | 297,40K |
| 2026-06-16 | ¥2.899,00 | -1,63 % | ¥2.955,00 | ¥2.979,50 | ¥2.873,00 | 405,70K |
| 2026-06-15 | ¥2.947,00 | +0,73 % | ¥2.962,00 | ¥2.986,00 | ¥2.925,00 | 454,30K |
| 2026-06-12 | ¥2.925,50 | -0,17 % | ¥2.955,50 | ¥2.974,50 | ¥2.916,50 | 459,00K |
| 2026-06-11 | ¥2.930,50 | +0,77 % | ¥2.913,00 | ¥2.938,50 | ¥2.859,50 | 471,80K |
| 2026-06-10 | ¥2.908,00 | +0,19 % | ¥2.905,00 | ¥2.931,50 | ¥2.862,00 | 525,30K |
| 2026-06-09 | ¥2.902,50 | -2,06 % | ¥3.000,00 | ¥3.004,00 | ¥2.883,50 | 466,90K |
| 2026-06-08 | ¥2.963,50 | -3,25 % | ¥2.955,50 | ¥3.047,00 | ¥2.934,00 | 631,90K |
| 2026-06-05 | ¥3.063,00 | +3,53 % | ¥3.000,00 | ¥3.085,00 | ¥2.960,00 | 599,20K |
| 2026-06-04 | ¥2.958,50 | -1,35 % | ¥2.969,00 | ¥2.987,50 | ¥2.924,50 | 498,30K |
| 2026-06-03 | ¥2.999,00 | -2,47 % | ¥3.048,00 | ¥3.080,00 | ¥2.974,00 | 715,80K |
| 2026-06-02 | ¥3.075,00 | -3,48 % | ¥3.190,00 | ¥3.190,00 | ¥3.063,00 | 561,40K |
| 2026-06-01 | ¥3.186,00 | +0,85 % | ¥3.150,00 | ¥3.239,00 | ¥3.111,00 | 697,10K |
| 2026-05-29 | ¥3.159,00 | +3,03 % | ¥3.085,00 | ¥3.216,00 | ¥3.080,00 | 984,40K |
| 2026-05-28 | ¥3.066,00 | -0,94 % | ¥3.100,00 | ¥3.115,00 | ¥3.027,00 | 693,60K |
| 2026-05-27 | ¥3.095,00 | +5,38 % | ¥2.999,00 | ¥3.111,00 | ¥2.990,50 | 1,09M |
| 2026-05-26 | ¥2.937,00 | -1,04 % | ¥2.971,00 | ¥2.985,00 | ¥2.916,50 | 465,10K |
| 2026-05-25 | ¥2.968,00 | -0,50 % | ¥2.968,00 | ¥3.004,00 | ¥2.900,50 | 744,00K |