Tokyo Sangyo Co., Ltd. 8070
TSE · Japan · Vertriebsdienstleistungen
¥1.001,00-12,00 (-1,18 %)
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 | ¥1.000,00 | -1,28 % | ¥1.013,00 | ¥1.021,00 | ¥1.000,00 | 36,50K |
| 2026-10-01 | ¥1.013,00 | 0,00 % | ¥1.006,00 | ¥1.020,00 | ¥994,00 | 125,40K |
| 2026-09-30 | ¥1.013,00 | +0,20 % | ¥1.006,00 | ¥1.019,00 | ¥1.006,00 | 82,20K |
| 2026-09-29 | ¥1.011,00 | -2,22 % | ¥1.012,00 | ¥1.020,00 | ¥1.005,00 | 82,40K |
| 2026-09-28 | ¥1.034,00 | +0,49 % | ¥1.038,00 | ¥1.039,00 | ¥1.027,00 | 78,80K |
| 2026-09-25 | ¥1.029,00 | +0,59 % | ¥1.024,00 | ¥1.040,00 | ¥1.023,00 | 87,40K |
| 2026-09-24 | ¥1.023,00 | +0,10 % | ¥1.020,00 | ¥1.028,00 | ¥1.015,00 | 99,80K |
| 2026-09-18 | ¥1.022,00 | -1,54 % | ¥1.036,00 | ¥1.036,00 | ¥1.009,00 | 82,60K |
| 2026-09-17 | ¥1.038,00 | +2,57 % | ¥1.012,00 | ¥1.043,00 | ¥1.012,00 | 209,70K |
| 2026-09-16 | ¥1.012,00 | 0,00 % | ¥1.010,00 | ¥1.019,00 | ¥1.007,00 | 83,20K |
| 2026-09-15 | ¥1.012,00 | +2,64 % | ¥985,00 | ¥1.015,00 | ¥985,00 | 131,20K |
| 2026-09-14 | ¥986,00 | +1,13 % | ¥970,00 | ¥989,00 | ¥970,00 | 76,40K |
| 2026-09-11 | ¥975,00 | +2,09 % | ¥950,00 | ¥979,00 | ¥941,00 | 150,40K |
| 2026-09-10 | ¥955,00 | +0,53 % | ¥942,00 | ¥959,00 | ¥929,00 | 117,00K |
| 2026-09-09 | ¥950,00 | -0,63 % | ¥958,00 | ¥965,00 | ¥945,00 | 88,10K |
| 2026-09-08 | ¥956,00 | -1,85 % | ¥967,00 | ¥971,00 | ¥956,00 | 70,50K |
| 2026-09-07 | ¥974,00 | -1,22 % | ¥986,00 | ¥993,00 | ¥972,00 | 111,20K |
| 2026-09-04 | ¥986,00 | -0,30 % | ¥985,00 | ¥999,00 | ¥985,00 | 95,90K |
| 2026-09-03 | ¥989,00 | -0,20 % | ¥998,00 | ¥1.005,00 | ¥983,00 | 114,70K |
| 2026-09-02 | ¥991,00 | -0,90 % | ¥980,00 | ¥997,00 | ¥979,00 | 93,30K |
| 2026-09-01 | ¥1.000,00 | +2,15 % | ¥977,00 | ¥1.002,00 | ¥973,00 | 107,70K |
| 2026-08-31 | ¥979,00 | +2,09 % | ¥960,00 | ¥982,00 | ¥960,00 | 129,50K |
| 2026-08-28 | ¥959,00 | -1,54 % | ¥971,00 | ¥972,00 | ¥950,00 | 140,20K |
| 2026-08-27 | ¥974,00 | -0,61 % | ¥980,00 | ¥980,00 | ¥967,00 | 103,20K |
| 2026-08-26 | ¥980,00 | +3,59 % | ¥946,00 | ¥984,00 | ¥946,00 | 205,20K |
| 2026-08-25 | ¥946,00 | +0,85 % | ¥943,00 | ¥947,00 | ¥932,00 | 182,80K |
| 2026-08-24 | ¥938,00 | 0,00 % | ¥938,00 | ¥951,00 | ¥930,00 | 101,00K |
| 2026-08-21 | ¥938,00 | -0,11 % | ¥938,00 | ¥941,00 | ¥926,00 | 125,70K |
| 2026-08-20 | ¥939,00 | +0,54 % | ¥936,00 | ¥949,00 | ¥921,00 | 171,50K |
| 2026-08-19 | ¥934,00 | -1,48 % | ¥952,00 | ¥955,00 | ¥926,00 | 204,10K |
| 2026-08-18 | ¥948,00 | +8,10 % | ¥920,00 | ¥967,00 | ¥916,00 | 750,50K |
| 2026-08-17 | ¥877,00 | -1,35 % | ¥852,00 | ¥881,00 | ¥848,00 | 140,50K |
| 2026-08-14 | ¥889,00 | +1,60 % | ¥879,00 | ¥895,00 | ¥874,00 | 234,90K |
| 2026-08-13 | ¥875,00 | +0,69 % | ¥869,00 | ¥878,00 | ¥866,00 | 64,70K |
| 2026-08-12 | ¥869,00 | +0,70 % | ¥866,00 | ¥873,00 | ¥864,00 | 40,50K |
| 2026-08-10 | ¥863,00 | +1,29 % | ¥855,00 | ¥875,00 | ¥855,00 | 57,80K |
| 2026-08-07 | ¥852,00 | -0,47 % | ¥856,00 | ¥858,00 | ¥849,00 | 45,60K |
| 2026-08-06 | ¥856,00 | +0,82 % | ¥850,00 | ¥865,00 | ¥849,00 | 54,70K |
| 2026-08-05 | ¥849,00 | +1,80 % | ¥835,00 | ¥850,00 | ¥835,00 | 60,10K |
| 2026-08-04 | ¥834,00 | +1,21 % | ¥820,00 | ¥839,00 | ¥820,00 | 58,00K |
| 2026-08-03 | ¥824,00 | -0,72 % | ¥830,00 | ¥830,00 | ¥812,00 | 61,00K |
| 2026-07-31 | ¥830,00 | -0,60 % | ¥840,00 | ¥843,00 | ¥825,00 | 43,10K |
| 2026-07-30 | ¥835,00 | -0,12 % | ¥827,00 | ¥839,00 | ¥818,00 | 94,60K |
| 2026-07-29 | ¥836,00 | +0,36 % | ¥839,00 | ¥839,00 | ¥822,00 | 79,50K |
| 2026-07-28 | ¥833,00 | -1,77 % | ¥853,00 | ¥853,00 | ¥822,00 | 75,30K |
| 2026-07-27 | ¥848,00 | +0,83 % | ¥844,00 | ¥852,00 | ¥842,00 | 49,00K |
| 2026-07-24 | ¥841,00 | -1,06 % | ¥846,00 | ¥849,00 | ¥840,00 | 22,70K |
| 2026-07-23 | ¥850,00 | +0,47 % | ¥850,00 | ¥853,00 | ¥846,00 | 35,40K |
| 2026-07-22 | ¥846,00 | +1,32 % | ¥840,00 | ¥851,00 | ¥835,00 | 59,60K |
| 2026-07-21 | ¥835,00 | +1,33 % | ¥826,00 | ¥839,00 | ¥826,00 | 90,90K |
| 2026-07-17 | ¥824,00 | -1,44 % | ¥833,00 | ¥837,00 | ¥809,00 | 144,60K |
| 2026-07-16 | ¥836,00 | 0,00 % | ¥835,00 | ¥844,00 | ¥833,00 | 48,00K |
| 2026-07-15 | ¥836,00 | +1,58 % | ¥830,00 | ¥839,00 | ¥828,00 | 36,60K |
| 2026-07-14 | ¥823,00 | +0,37 % | ¥821,00 | ¥829,00 | ¥819,00 | 25,60K |
| 2026-07-13 | ¥820,00 | -1,20 % | ¥832,00 | ¥840,00 | ¥819,00 | 31,90K |
| 2026-07-10 | ¥830,00 | +0,85 % | ¥823,00 | ¥834,00 | ¥822,00 | 34,20K |
| 2026-07-09 | ¥823,00 | +0,37 % | ¥824,00 | ¥828,00 | ¥820,00 | 43,30K |
| 2026-07-08 | ¥820,00 | -1,32 % | ¥828,00 | ¥831,00 | ¥820,00 | 50,10K |
| 2026-07-07 | ¥831,00 | -0,48 % | ¥835,00 | ¥848,00 | ¥831,00 | 37,90K |
| 2026-07-06 | ¥835,00 | +0,48 % | ¥831,00 | ¥840,00 | ¥831,00 | 52,10K |
| 2026-07-03 | ¥831,00 | +2,21 % | ¥822,00 | ¥834,00 | ¥821,00 | 45,80K |
| 2026-07-02 | ¥813,00 | +0,62 % | ¥808,00 | ¥821,00 | ¥806,00 | 48,80K |
| 2026-07-01 | ¥808,00 | +0,62 % | ¥803,00 | ¥814,00 | ¥803,00 | 40,30K |
| 2026-06-30 | ¥803,00 | -1,11 % | ¥810,00 | ¥811,00 | ¥801,00 | 60,40K |
| 2026-06-29 | ¥812,00 | +0,87 % | ¥814,00 | ¥819,00 | ¥806,00 | 52,40K |
| 2026-06-26 | ¥805,00 | -0,25 % | ¥809,00 | ¥818,00 | ¥803,00 | 60,20K |
| 2026-06-25 | ¥807,00 | -1,22 % | ¥824,00 | ¥824,00 | ¥807,00 | 42,00K |
| 2026-06-24 | ¥817,00 | -0,24 % | ¥814,00 | ¥827,00 | ¥814,00 | 63,40K |
| 2026-06-23 | ¥819,00 | -0,73 % | ¥825,00 | ¥837,00 | ¥818,00 | 69,20K |
| 2026-06-22 | ¥825,00 | -1,08 % | ¥834,00 | ¥838,00 | ¥824,00 | 56,90K |
| 2026-06-19 | ¥834,00 | -0,24 % | ¥845,00 | ¥846,00 | ¥833,00 | 65,30K |
| 2026-06-18 | ¥836,00 | +1,46 % | ¥832,00 | ¥840,00 | ¥829,00 | 59,60K |
| 2026-06-17 | ¥824,00 | +2,49 % | ¥813,00 | ¥833,00 | ¥812,00 | 114,60K |
| 2026-06-16 | ¥804,00 | -0,74 % | ¥804,00 | ¥809,00 | ¥801,00 | 34,80K |
| 2026-06-15 | ¥810,00 | +1,89 % | ¥802,00 | ¥810,00 | ¥802,00 | 45,60K |
| 2026-06-12 | ¥795,00 | +0,89 % | ¥790,00 | ¥798,00 | ¥785,00 | 74,60K |
| 2026-06-11 | ¥788,00 | -0,25 % | ¥780,00 | ¥789,00 | ¥777,00 | 105,70K |
| 2026-06-10 | ¥790,00 | -0,38 % | ¥791,00 | ¥792,00 | ¥779,00 | 127,00K |
| 2026-06-09 | ¥793,00 | -0,38 % | ¥809,00 | ¥810,00 | ¥791,00 | 89,00K |
| 2026-06-08 | ¥796,00 | -1,00 % | ¥785,00 | ¥800,00 | ¥783,00 | 118,40K |
| 2026-06-05 | ¥804,00 | +3,21 % | ¥785,00 | ¥809,00 | ¥784,00 | 77,10K |
| 2026-06-04 | ¥779,00 | +0,13 % | ¥772,00 | ¥786,00 | ¥768,00 | 101,40K |
| 2026-06-03 | ¥778,00 | +0,13 % | ¥775,00 | ¥785,00 | ¥768,00 | 97,70K |
| 2026-06-02 | ¥777,00 | -0,13 % | ¥774,00 | ¥785,00 | ¥765,00 | 134,60K |
| 2026-06-01 | ¥778,00 | -2,38 % | ¥797,00 | ¥805,00 | ¥778,00 | 106,20K |
| 2026-05-29 | ¥797,00 | +1,01 % | ¥790,00 | ¥807,00 | ¥788,00 | 77,50K |
| 2026-05-28 | ¥789,00 | -0,50 % | ¥791,00 | ¥798,00 | ¥783,00 | 88,60K |
| 2026-05-27 | ¥793,00 | +0,13 % | ¥792,00 | ¥797,00 | ¥788,00 | 97,60K |
| 2026-05-26 | ¥792,00 | +1,41 % | ¥781,00 | ¥796,00 | ¥778,00 | 119,70K |
| 2026-05-25 | ¥781,00 | -1,14 % | ¥791,00 | ¥797,00 | ¥777,00 | 173,80K |