Toyota Tsusho Corp. 8015
TSE · Japan · Vertriebsdienstleistungen
¥7.253,00+27,00 (+0,37 %)
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 | ¥7.253,00 | +0,37 % | ¥7.143,00 | ¥7.275,00 | ¥7.089,00 | 2,22M |
| 2026-09-30 | ¥7.226,00 | +1,72 % | ¥7.145,00 | ¥7.257,00 | ¥7.098,00 | 2,69M |
| 2026-09-29 | ¥7.104,00 | -3,87 % | ¥7.262,00 | ¥7.299,00 | ¥7.021,00 | 3,06M |
| 2026-09-28 | ¥7.390,00 | -0,79 % | ¥7.410,00 | ¥7.518,00 | ¥7.352,00 | 2,55M |
| 2026-09-25 | ¥7.449,00 | +1,20 % | ¥7.419,00 | ¥7.477,00 | ¥7.369,00 | 2,07M |
| 2026-09-24 | ¥7.361,00 | -1,37 % | ¥7.427,00 | ¥7.496,00 | ¥7.361,00 | 2,09M |
| 2026-09-18 | ¥7.463,00 | -0,96 % | ¥7.545,00 | ¥7.576,00 | ¥7.395,00 | 3,47M |
| 2026-09-17 | ¥7.535,00 | +2,02 % | ¥7.507,00 | ¥7.558,00 | ¥7.455,00 | 1,59M |
| 2026-09-16 | ¥7.386,00 | +0,78 % | ¥7.421,00 | ¥7.490,00 | ¥7.367,00 | 1,73M |
| 2026-09-15 | ¥7.329,00 | -2,37 % | ¥7.470,00 | ¥7.470,00 | ¥7.256,00 | 1,95M |
| 2026-09-14 | ¥7.507,00 | -0,61 % | ¥7.556,00 | ¥7.648,00 | ¥7.480,00 | 1,50M |
| 2026-09-11 | ¥7.553,00 | +1,66 % | ¥7.279,00 | ¥7.616,00 | ¥7.263,00 | 3,14M |
| 2026-09-10 | ¥7.430,00 | -1,16 % | ¥7.400,00 | ¥7.482,00 | ¥7.290,00 | 2,79M |
| 2026-09-09 | ¥7.517,00 | +0,47 % | ¥7.332,00 | ¥7.533,00 | ¥7.284,00 | 3,08M |
| 2026-09-08 | ¥7.482,00 | -2,58 % | ¥7.577,00 | ¥7.692,00 | ¥7.451,00 | 1,82M |
| 2026-09-07 | ¥7.680,00 | +1,21 % | ¥7.689,00 | ¥7.798,00 | ¥7.643,00 | 1,68M |
| 2026-09-04 | ¥7.588,00 | -1,11 % | ¥7.728,00 | ¥7.736,00 | ¥7.421,00 | 2,03M |
| 2026-09-03 | ¥7.673,00 | +1,79 % | ¥7.628,00 | ¥7.743,00 | ¥7.562,00 | 2,04M |
| 2026-09-02 | ¥7.538,00 | -2,19 % | ¥7.557,00 | ¥7.663,00 | ¥7.418,00 | 2,39M |
| 2026-09-01 | ¥7.707,00 | +3,06 % | ¥7.358,00 | ¥7.774,00 | ¥7.340,00 | 2,01M |
| 2026-08-31 | ¥7.478,00 | -1,58 % | ¥7.514,00 | ¥7.575,00 | ¥7.430,00 | 2,44M |
| 2026-08-28 | ¥7.598,00 | +0,64 % | ¥7.420,00 | ¥7.657,00 | ¥7.414,00 | 1,55M |
| 2026-08-27 | ¥7.550,00 | +0,20 % | ¥7.564,00 | ¥7.586,00 | ¥7.491,00 | 1,57M |
| 2026-08-26 | ¥7.535,00 | +0,68 % | ¥7.526,00 | ¥7.595,00 | ¥7.434,00 | 1,70M |
| 2026-08-25 | ¥7.484,00 | +1,64 % | ¥7.346,00 | ¥7.484,00 | ¥7.312,00 | 1,71M |
| 2026-08-24 | ¥7.363,00 | +1,90 % | ¥7.376,00 | ¥7.407,00 | ¥7.227,00 | 1,82M |
| 2026-08-21 | ¥7.226,00 | +0,43 % | ¥7.101,00 | ¥7.254,00 | ¥7.092,00 | 1,40M |
| 2026-08-20 | ¥7.195,00 | +3,24 % | ¥7.032,00 | ¥7.209,00 | ¥6.929,00 | 1,90M |
| 2026-08-19 | ¥6.969,00 | -5,48 % | ¥7.243,00 | ¥7.243,00 | ¥6.932,00 | 2,33M |
| 2026-08-18 | ¥7.373,00 | -0,05 % | ¥7.350,00 | ¥7.483,00 | ¥7.309,00 | 1,57M |
| 2026-08-17 | ¥7.377,00 | +0,71 % | ¥7.378,00 | ¥7.478,00 | ¥7.307,00 | 1,68M |
| 2026-08-14 | ¥7.325,00 | +1,76 % | ¥7.252,00 | ¥7.374,00 | ¥7.120,00 | 2,52M |
| 2026-08-13 | ¥7.198,00 | -0,08 % | ¥7.277,00 | ¥7.279,00 | ¥7.110,00 | 2,59M |
| 2026-08-12 | ¥7.204,00 | -2,38 % | ¥7.374,00 | ¥7.412,00 | ¥7.083,00 | 3,16M |
| 2026-08-10 | ¥7.380,00 | -0,59 % | ¥7.433,00 | ¥7.505,00 | ¥7.345,00 | 2,33M |
| 2026-08-07 | ¥7.424,00 | -0,48 % | ¥7.460,00 | ¥7.620,00 | ¥7.363,00 | 3,12M |
| 2026-08-06 | ¥7.460,00 | +3,00 % | ¥7.066,00 | ¥7.460,00 | ¥7.055,00 | 3,21M |
| 2026-08-05 | ¥7.243,00 | +6,45 % | ¥6.990,00 | ¥7.243,00 | ¥6.868,00 | 3,57M |
| 2026-08-04 | ¥6.804,00 | +2,02 % | ¥6.666,00 | ¥6.850,00 | ¥6.655,00 | 2,88M |
| 2026-08-03 | ¥6.669,00 | -0,79 % | ¥6.622,00 | ¥6.745,00 | ¥6.476,00 | 3,44M |
| 2026-07-31 | ¥6.722,00 | +1,46 % | ¥6.690,00 | ¥6.871,00 | ¥6.562,00 | 5,58M |
| 2026-07-30 | ¥6.625,00 | +0,73 % | ¥6.550,00 | ¥6.645,00 | ¥6.486,00 | 10,30M |
| 2026-07-29 | ¥6.577,00 | +1,73 % | ¥6.495,00 | ¥6.577,00 | ¥6.395,00 | 3,05M |
| 2026-07-28 | ¥6.465,00 | -1,42 % | ¥6.458,00 | ¥6.512,00 | ¥6.336,00 | 3,09M |
| 2026-07-27 | ¥6.558,00 | +2,07 % | ¥6.525,00 | ¥6.605,00 | ¥6.455,00 | 2,43M |
| 2026-07-24 | ¥6.425,00 | -2,56 % | ¥6.530,00 | ¥6.535,00 | ¥6.378,00 | 2,04M |
| 2026-07-23 | ¥6.594,00 | +2,17 % | ¥6.482,00 | ¥6.613,00 | ¥6.453,00 | 1,98M |
| 2026-07-22 | ¥6.454,00 | -0,77 % | ¥6.488,00 | ¥6.555,00 | ¥6.375,00 | 2,26M |
| 2026-07-21 | ¥6.504,00 | +7,04 % | ¥6.165,00 | ¥6.505,00 | ¥6.159,00 | 3,52M |
| 2026-07-17 | ¥6.076,00 | -2,14 % | ¥6.109,00 | ¥6.228,00 | ¥5.939,00 | 3,07M |
| 2026-07-16 | ¥6.209,00 | -0,22 % | ¥6.188,00 | ¥6.333,00 | ¥6.160,00 | 2,32M |
| 2026-07-15 | ¥6.223,00 | +2,61 % | ¥6.102,00 | ¥6.241,00 | ¥6.070,00 | 2,02M |
| 2026-07-14 | ¥6.065,00 | +0,18 % | ¥6.026,00 | ¥6.065,00 | ¥5.965,00 | 1,70M |
| 2026-07-13 | ¥6.054,00 | +0,33 % | ¥6.129,00 | ¥6.144,00 | ¥5.963,00 | 1,61M |
| 2026-07-10 | ¥6.034,00 | -1,24 % | ¥6.244,00 | ¥6.248,00 | ¥5.988,00 | 2,68M |
| 2026-07-09 | ¥6.110,00 | -0,52 % | ¥6.129,00 | ¥6.190,00 | ¥6.044,00 | 1,79M |
| 2026-07-08 | ¥6.142,00 | -2,14 % | ¥6.249,00 | ¥6.323,00 | ¥6.142,00 | 2,42M |
| 2026-07-07 | ¥6.276,00 | -0,16 % | ¥6.374,00 | ¥6.510,00 | ¥6.264,00 | 2,59M |
| 2026-07-06 | ¥6.286,00 | +1,13 % | ¥6.212,00 | ¥6.304,00 | ¥6.169,00 | 1,35M |
| 2026-07-03 | ¥6.216,00 | +1,78 % | ¥6.426,00 | ¥6.426,00 | ¥6.169,00 | 2,09M |
| 2026-07-02 | ¥6.107,00 | +1,53 % | ¥6.020,00 | ¥6.202,00 | ¥5.972,00 | 3,32M |
| 2026-07-01 | ¥6.015,00 | +0,62 % | ¥6.001,00 | ¥6.134,00 | ¥5.923,00 | 1,93M |
| 2026-06-30 | ¥5.978,00 | +0,23 % | ¥6.020,00 | ¥6.062,00 | ¥5.922,00 | 3,04M |
| 2026-06-29 | ¥5.964,00 | +0,10 % | ¥6.012,00 | ¥6.054,00 | ¥5.903,00 | 2,13M |
| 2026-06-26 | ¥5.958,00 | -0,70 % | ¥6.020,00 | ¥6.063,00 | ¥5.952,00 | 2,53M |
| 2026-06-25 | ¥6.000,00 | -1,33 % | ¥6.172,00 | ¥6.215,00 | ¥6.000,00 | 2,06M |
| 2026-06-24 | ¥6.081,00 | -0,80 % | ¥6.187,00 | ¥6.199,00 | ¥6.037,00 | 1,84M |
| 2026-06-23 | ¥6.130,00 | -0,66 % | ¥6.271,00 | ¥6.276,00 | ¥6.130,00 | 2,44M |
| 2026-06-22 | ¥6.171,00 | -0,32 % | ¥6.110,00 | ¥6.226,00 | ¥6.055,00 | 1,64M |
| 2026-06-19 | ¥6.191,00 | -0,42 % | ¥6.053,00 | ¥6.212,00 | ¥6.053,00 | 2,51M |
| 2026-06-18 | ¥6.217,00 | -2,00 % | ¥6.378,00 | ¥6.434,00 | ¥6.217,00 | 1,73M |
| 2026-06-17 | ¥6.344,00 | -1,12 % | ¥6.426,00 | ¥6.456,00 | ¥6.295,00 | 1,41M |
| 2026-06-16 | ¥6.416,00 | -1,37 % | ¥6.490,00 | ¥6.531,00 | ¥6.394,00 | 1,55M |
| 2026-06-15 | ¥6.505,00 | +5,36 % | ¥6.438,00 | ¥6.594,00 | ¥6.410,00 | 1,94M |
| 2026-06-12 | ¥6.174,00 | +3,43 % | ¥6.169,00 | ¥6.254,00 | ¥6.112,00 | 3,37M |
| 2026-06-11 | ¥5.969,00 | -2,02 % | ¥5.910,00 | ¥5.978,00 | ¥5.816,00 | 1,94M |
| 2026-06-10 | ¥6.092,00 | -0,21 % | ¥6.081,00 | ¥6.156,00 | ¥5.984,00 | 2,50M |
| 2026-06-09 | ¥6.105,00 | -0,97 % | ¥6.257,00 | ¥6.257,00 | ¥6.069,00 | 2,96M |
| 2026-06-08 | ¥6.165,00 | -4,51 % | ¥6.439,00 | ¥6.450,00 | ¥6.114,00 | 2,20M |
| 2026-06-05 | ¥6.456,00 | +0,31 % | ¥6.430,00 | ¥6.493,00 | ¥6.388,00 | 1,62M |
| 2026-06-04 | ¥6.436,00 | -0,98 % | ¥6.486,00 | ¥6.560,00 | ¥6.372,00 | 1,79M |
| 2026-06-03 | ¥6.500,00 | +0,51 % | ¥6.445,00 | ¥6.600,00 | ¥6.431,00 | 1,73M |
| 2026-06-02 | ¥6.467,00 | -2,28 % | ¥6.409,00 | ¥6.558,00 | ¥6.369,00 | 2,23M |
| 2026-06-01 | ¥6.618,00 | -4,50 % | ¥6.849,00 | ¥6.856,00 | ¥6.577,00 | 2,08M |
| 2026-05-29 | ¥6.930,00 | +2,99 % | ¥6.692,00 | ¥7.000,00 | ¥6.683,00 | 8,26M |
| 2026-05-28 | ¥6.729,00 | -1,64 % | ¥6.798,00 | ¥6.845,00 | ¥6.574,00 | 2,61M |
| 2026-05-27 | ¥6.841,00 | -2,22 % | ¥7.019,00 | ¥7.039,00 | ¥6.790,00 | 2,81M |
| 2026-05-26 | ¥6.996,00 | -1,41 % | ¥7.084,00 | ¥7.089,00 | ¥6.882,00 | 1,80M |
| 2026-05-25 | ¥7.096,00 | +1,75 % | ¥6.965,00 | ¥7.164,00 | ¥6.852,00 | 2,00M |
| 2026-05-22 | ¥6.974,00 | +2,39 % | ¥6.887,00 | ¥6.993,00 | ¥6.781,00 | 2,52M |