TOHO HOLDINGS CO., LTD. 8129
TSE · Japan · Vertriebsdienstleistungen
¥3.567,00-178,00 (-4,75 %)
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 | ¥3.567,00 | -4,75 % | ¥3.722,00 | ¥3.722,00 | ¥3.524,00 | 507,20K |
| 2026-10-01 | ¥3.745,00 | -5,29 % | ¥3.907,00 | ¥3.907,00 | ¥3.744,00 | 379,70K |
| 2026-09-30 | ¥3.954,00 | +0,79 % | ¥3.952,00 | ¥3.968,00 | ¥3.914,00 | 134,70K |
| 2026-09-29 | ¥3.923,00 | -2,24 % | ¥3.910,00 | ¥3.938,00 | ¥3.892,00 | 131,80K |
| 2026-09-28 | ¥4.013,00 | -1,18 % | ¥4.081,00 | ¥4.090,00 | ¥4.013,00 | 180,20K |
| 2026-09-25 | ¥4.061,00 | -0,05 % | ¥4.074,00 | ¥4.094,00 | ¥4.049,00 | 174,60K |
| 2026-09-24 | ¥4.063,00 | +2,11 % | ¥4.049,00 | ¥4.093,00 | ¥4.018,00 | 286,30K |
| 2026-09-18 | ¥3.979,00 | -1,70 % | ¥4.020,00 | ¥4.038,00 | ¥3.979,00 | 159,40K |
| 2026-09-17 | ¥4.048,00 | +1,48 % | ¥4.013,00 | ¥4.062,00 | ¥4.002,00 | 74,00K |
| 2026-09-16 | ¥3.989,00 | -0,40 % | ¥4.000,00 | ¥4.039,00 | ¥3.989,00 | 104,50K |
| 2026-09-15 | ¥4.005,00 | 0,00 % | ¥4.050,00 | ¥4.055,00 | ¥3.997,00 | 133,20K |
| 2026-09-14 | ¥4.005,00 | +1,65 % | ¥3.984,00 | ¥4.023,00 | ¥3.973,00 | 85,10K |
| 2026-09-11 | ¥3.940,00 | -0,30 % | ¥3.911,00 | ¥3.959,00 | ¥3.911,00 | 150,10K |
| 2026-09-10 | ¥3.952,00 | -0,05 % | ¥3.934,00 | ¥3.987,00 | ¥3.934,00 | 72,60K |
| 2026-09-09 | ¥3.954,00 | -0,83 % | ¥3.962,00 | ¥3.981,00 | ¥3.930,00 | 100,00K |
| 2026-09-08 | ¥3.987,00 | +1,09 % | ¥3.940,00 | ¥3.997,00 | ¥3.933,00 | 86,00K |
| 2026-09-07 | ¥3.944,00 | -0,43 % | ¥3.952,00 | ¥3.967,00 | ¥3.909,00 | 83,80K |
| 2026-09-04 | ¥3.961,00 | -0,43 % | ¥3.951,00 | ¥3.991,00 | ¥3.915,00 | 157,00K |
| 2026-09-03 | ¥3.978,00 | -0,55 % | ¥4.000,00 | ¥4.033,00 | ¥3.947,00 | 118,20K |
| 2026-09-02 | ¥4.000,00 | -0,30 % | ¥4.000,00 | ¥4.020,00 | ¥3.985,00 | 212,80K |
| 2026-09-01 | ¥4.012,00 | +1,54 % | ¥3.966,00 | ¥4.085,00 | ¥3.966,00 | 157,20K |
| 2026-08-31 | ¥3.951,00 | -0,15 % | ¥3.960,00 | ¥3.982,00 | ¥3.935,00 | 124,80K |
| 2026-08-28 | ¥3.957,00 | +0,97 % | ¥3.911,00 | ¥3.965,00 | ¥3.910,00 | 96,10K |
| 2026-08-27 | ¥3.919,00 | -1,51 % | ¥3.970,00 | ¥3.991,00 | ¥3.891,00 | 108,80K |
| 2026-08-26 | ¥3.979,00 | +0,66 % | ¥3.960,00 | ¥3.990,00 | ¥3.959,00 | 61,90K |
| 2026-08-25 | ¥3.953,00 | -0,10 % | ¥3.994,00 | ¥4.015,00 | ¥3.947,00 | 93,00K |
| 2026-08-24 | ¥3.957,00 | -1,08 % | ¥4.030,00 | ¥4.034,00 | ¥3.945,00 | 107,20K |
| 2026-08-21 | ¥4.000,00 | +0,40 % | ¥4.004,00 | ¥4.109,00 | ¥3.976,00 | 185,90K |
| 2026-08-20 | ¥3.984,00 | +0,99 % | ¥4.000,00 | ¥4.007,00 | ¥3.948,00 | 104,30K |
| 2026-08-19 | ¥3.945,00 | +1,15 % | ¥3.970,00 | ¥3.976,00 | ¥3.886,00 | 143,30K |
| 2026-08-18 | ¥3.900,00 | +0,93 % | ¥3.851,00 | ¥3.900,00 | ¥3.811,00 | 151,10K |
| 2026-08-17 | ¥3.864,00 | +1,13 % | ¥3.839,00 | ¥3.928,00 | ¥3.812,00 | 202,50K |
| 2026-08-14 | ¥3.821,00 | +0,10 % | ¥3.781,00 | ¥3.821,00 | ¥3.758,00 | 97,40K |
| 2026-08-13 | ¥3.817,00 | +1,03 % | ¥3.779,00 | ¥3.824,00 | ¥3.760,00 | 128,60K |
| 2026-08-12 | ¥3.778,00 | +0,19 % | ¥3.824,00 | ¥3.831,00 | ¥3.770,00 | 98,00K |
| 2026-08-10 | ¥3.771,00 | -0,71 % | ¥3.837,00 | ¥3.837,00 | ¥3.752,00 | 116,10K |
| 2026-08-07 | ¥3.798,00 | +1,17 % | ¥3.716,00 | ¥3.834,00 | ¥3.697,00 | 191,80K |
| 2026-08-06 | ¥3.754,00 | +3,90 % | ¥3.752,00 | ¥3.760,00 | ¥3.672,00 | 202,70K |
| 2026-08-05 | ¥3.613,00 | -7,60 % | ¥3.894,00 | ¥3.894,00 | ¥3.574,00 | 334,30K |
| 2026-08-04 | ¥3.910,00 | -1,86 % | ¥3.975,00 | ¥3.985,00 | ¥3.842,00 | 157,40K |
| 2026-08-03 | ¥3.984,00 | -0,75 % | ¥3.990,00 | ¥3.990,00 | ¥3.873,00 | 158,10K |
| 2026-07-31 | ¥4.014,00 | -3,93 % | ¥4.108,00 | ¥4.150,00 | ¥3.991,00 | 548,40K |
| 2026-07-30 | ¥4.178,00 | -3,24 % | ¥4.339,00 | ¥4.379,00 | ¥4.164,00 | 275,90K |
| 2026-07-29 | ¥4.318,00 | +2,32 % | ¥4.290,00 | ¥4.403,00 | ¥4.254,00 | 202,70K |
| 2026-07-28 | ¥4.220,00 | +0,02 % | ¥4.204,00 | ¥4.268,00 | ¥4.190,00 | 165,50K |
| 2026-07-27 | ¥4.219,00 | +2,88 % | ¥4.171,00 | ¥4.224,00 | ¥4.141,00 | 206,30K |
| 2026-07-24 | ¥4.101,00 | +2,96 % | ¥3.970,00 | ¥4.101,00 | ¥3.943,00 | 169,60K |
| 2026-07-23 | ¥3.983,00 | -0,99 % | ¥3.980,00 | ¥3.983,00 | ¥3.915,00 | 132,70K |
| 2026-07-22 | ¥4.023,00 | -0,30 % | ¥4.017,00 | ¥4.042,00 | ¥3.976,00 | 121,40K |
| 2026-07-21 | ¥4.035,00 | -0,79 % | ¥4.074,00 | ¥4.125,00 | ¥4.035,00 | 135,20K |
| 2026-07-17 | ¥4.067,00 | +1,12 % | ¥4.048,00 | ¥4.148,00 | ¥4.048,00 | 143,50K |
| 2026-07-16 | ¥4.022,00 | +0,35 % | ¥4.008,00 | ¥4.022,00 | ¥3.974,00 | 126,80K |
| 2026-07-15 | ¥4.008,00 | +0,65 % | ¥3.985,00 | ¥4.041,00 | ¥3.980,00 | 139,20K |
| 2026-07-14 | ¥3.982,00 | +0,30 % | ¥4.000,00 | ¥4.093,00 | ¥3.966,00 | 148,40K |
| 2026-07-13 | ¥3.970,00 | +0,10 % | ¥3.966,00 | ¥3.990,00 | ¥3.938,00 | 87,20K |
| 2026-07-10 | ¥3.966,00 | -0,53 % | ¥3.998,00 | ¥3.998,00 | ¥3.942,00 | 120,00K |
| 2026-07-09 | ¥3.987,00 | -0,57 % | ¥4.000,00 | ¥4.004,00 | ¥3.941,00 | 121,80K |
| 2026-07-08 | ¥4.010,00 | -0,05 % | ¥4.045,00 | ¥4.052,00 | ¥3.996,00 | 126,40K |
| 2026-07-07 | ¥4.012,00 | +1,34 % | ¥3.889,00 | ¥4.029,00 | ¥3.889,00 | 128,50K |
| 2026-07-06 | ¥3.959,00 | +1,93 % | ¥3.913,00 | ¥3.959,00 | ¥3.866,00 | 166,20K |
| 2026-07-03 | ¥3.884,00 | +0,94 % | ¥3.910,00 | ¥3.954,00 | ¥3.870,00 | 143,20K |
| 2026-07-02 | ¥3.848,00 | +1,05 % | ¥3.878,00 | ¥3.893,00 | ¥3.814,00 | 131,10K |
| 2026-07-01 | ¥3.808,00 | -2,48 % | ¥3.863,00 | ¥3.867,00 | ¥3.786,00 | 129,90K |
| 2026-06-30 | ¥3.905,00 | +0,03 % | ¥3.928,00 | ¥3.935,00 | ¥3.886,00 | 146,50K |
| 2026-06-29 | ¥3.904,00 | +1,80 % | ¥3.859,00 | ¥3.934,00 | ¥3.847,00 | 153,70K |
| 2026-06-26 | ¥3.835,00 | +0,18 % | ¥3.845,00 | ¥3.860,00 | ¥3.802,00 | 110,60K |
| 2026-06-25 | ¥3.828,00 | -1,64 % | ¥3.884,00 | ¥3.913,00 | ¥3.820,00 | 79,90K |
| 2026-06-24 | ¥3.892,00 | +1,12 % | ¥3.849,00 | ¥3.910,00 | ¥3.800,00 | 122,10K |
| 2026-06-23 | ¥3.849,00 | +1,29 % | ¥3.808,00 | ¥3.849,00 | ¥3.775,00 | 124,60K |
| 2026-06-22 | ¥3.800,00 | +0,40 % | ¥3.774,00 | ¥3.828,00 | ¥3.762,00 | 101,10K |
| 2026-06-19 | ¥3.785,00 | +0,66 % | ¥3.821,00 | ¥3.821,00 | ¥3.729,00 | 216,00K |
| 2026-06-18 | ¥3.760,00 | -3,59 % | ¥3.874,00 | ¥3.899,00 | ¥3.750,00 | 188,50K |
| 2026-06-17 | ¥3.900,00 | -2,94 % | ¥4.009,00 | ¥4.033,00 | ¥3.896,00 | 151,50K |
| 2026-06-16 | ¥4.018,00 | -0,15 % | ¥3.980,00 | ¥4.018,00 | ¥3.950,00 | 119,50K |
| 2026-06-15 | ¥4.024,00 | -1,23 % | ¥4.118,00 | ¥4.118,00 | ¥4.024,00 | 113,10K |
| 2026-06-12 | ¥4.074,00 | -1,00 % | ¥4.127,00 | ¥4.145,00 | ¥4.041,00 | 148,90K |
| 2026-06-11 | ¥4.115,00 | -1,03 % | ¥4.203,00 | ¥4.203,00 | ¥4.096,00 | 91,60K |
| 2026-06-10 | ¥4.158,00 | +1,17 % | ¥4.142,00 | ¥4.167,00 | ¥4.107,00 | 111,30K |
| 2026-06-09 | ¥4.110,00 | -0,48 % | ¥4.175,00 | ¥4.204,00 | ¥4.110,00 | 113,40K |
| 2026-06-08 | ¥4.130,00 | +0,61 % | ¥4.130,00 | ¥4.189,00 | ¥4.098,00 | 124,90K |
| 2026-06-05 | ¥4.105,00 | +0,56 % | ¥4.122,00 | ¥4.196,00 | ¥4.072,00 | 79,80K |
| 2026-06-04 | ¥4.082,00 | -0,78 % | ¥4.086,00 | ¥4.119,00 | ¥4.060,00 | 103,10K |
| 2026-06-03 | ¥4.114,00 | +1,58 % | ¥4.033,00 | ¥4.120,00 | ¥4.023,00 | 86,50K |
| 2026-06-02 | ¥4.050,00 | -2,62 % | ¥4.089,00 | ¥4.129,00 | ¥4.046,00 | 156,00K |
| 2026-06-01 | ¥4.159,00 | -1,38 % | ¥4.219,00 | ¥4.225,00 | ¥4.143,00 | 158,10K |
| 2026-05-29 | ¥4.217,00 | +1,05 % | ¥4.160,00 | ¥4.285,00 | ¥4.160,00 | 257,00K |
| 2026-05-28 | ¥4.173,00 | +0,58 % | ¥4.172,00 | ¥4.204,00 | ¥4.123,00 | 142,50K |
| 2026-05-27 | ¥4.149,00 | -0,34 % | ¥4.145,00 | ¥4.186,00 | ¥4.081,00 | 185,50K |
| 2026-05-26 | ¥4.163,00 | +1,26 % | ¥4.085,00 | ¥4.177,00 | ¥4.054,00 | 127,40K |
| 2026-05-25 | ¥4.111,00 | -3,66 % | ¥4.222,00 | ¥4.266,00 | ¥4.100,00 | 151,60K |