TOHO Co.,Ltd. 8142
TSE · Japan · Transport
¥1.387,00-17,00 (-1,21 %)
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 | ¥1.387,00 | -1,21 % | ¥1.400,00 | ¥1.400,00 | ¥1.376,00 | 118,40K |
| 2026-10-01 | ¥1.404,00 | +1,37 % | ¥1.380,00 | ¥1.407,00 | ¥1.373,00 | 99,80K |
| 2026-09-30 | ¥1.385,00 | +0,44 % | ¥1.381,00 | ¥1.386,00 | ¥1.373,00 | 84,60K |
| 2026-09-29 | ¥1.379,00 | -0,51 % | ¥1.386,00 | ¥1.386,00 | ¥1.372,00 |
| 93,70K |
| 2026-09-28 | ¥1.386,00 | -0,36 % | ¥1.397,00 | ¥1.401,00 | ¥1.382,00 | 115,00K |
| 2026-09-25 | ¥1.391,00 | +1,16 % | ¥1.382,00 | ¥1.391,00 | ¥1.376,00 | 129,80K |
| 2026-09-24 | ¥1.375,00 | -0,94 % | ¥1.389,00 | ¥1.399,00 | ¥1.373,00 | 111,20K |
| 2026-09-18 | ¥1.388,00 | +0,14 % | ¥1.387,00 | ¥1.401,00 | ¥1.371,00 | 87,10K |
| 2026-09-17 | ¥1.386,00 | +0,43 % | ¥1.380,00 | ¥1.392,00 | ¥1.376,00 | 74,80K |
| 2026-09-16 | ¥1.380,00 | -0,72 % | ¥1.397,00 | ¥1.402,00 | ¥1.376,00 | 78,70K |
| 2026-09-15 | ¥1.390,00 | -0,43 % | ¥1.399,00 | ¥1.405,00 | ¥1.387,00 | 64,80K |
| 2026-09-14 | ¥1.396,00 | -1,06 % | ¥1.371,00 | ¥1.396,00 | ¥1.359,00 | 210,10K |
| 2026-09-11 | ¥1.411,00 | -0,70 % | ¥1.414,00 | ¥1.418,00 | ¥1.392,00 | 110,60K |
| 2026-09-10 | ¥1.421,00 | -0,49 % | ¥1.421,00 | ¥1.429,00 | ¥1.412,00 | 73,80K |
| 2026-09-09 | ¥1.428,00 | +0,14 % | ¥1.425,00 | ¥1.438,00 | ¥1.418,00 | 75,70K |
| 2026-09-08 | ¥1.426,00 | +0,21 % | ¥1.421,00 | ¥1.435,00 | ¥1.413,00 | 72,50K |
| 2026-09-07 | ¥1.423,00 | -0,77 % | ¥1.431,00 | ¥1.436,00 | ¥1.420,00 | 58,40K |
| 2026-09-04 | ¥1.434,00 | +0,56 % | ¥1.429,00 | ¥1.435,00 | ¥1.419,00 | 63,00K |
| 2026-09-03 | ¥1.426,00 | +0,07 % | ¥1.429,00 | ¥1.431,00 | ¥1.416,00 | 58,20K |
| 2026-09-02 | ¥1.425,00 | -1,45 % | ¥1.436,00 | ¥1.450,00 | ¥1.424,00 | 94,30K |
| 2026-09-01 | ¥1.446,00 | +1,40 % | ¥1.416,00 | ¥1.449,00 | ¥1.413,00 | 89,60K |
| 2026-08-31 | ¥1.426,00 | +1,06 % | ¥1.403,00 | ¥1.427,00 | ¥1.399,00 | 90,80K |
| 2026-08-28 | ¥1.411,00 | -0,21 % | ¥1.410,00 | ¥1.418,00 | ¥1.406,00 | 65,00K |
| 2026-08-27 | ¥1.414,00 | -2,15 % | ¥1.440,00 | ¥1.440,00 | ¥1.409,00 | 92,60K |
| 2026-08-26 | ¥1.445,00 | +0,91 % | ¥1.449,00 | ¥1.449,00 | ¥1.436,00 | 111,00K |
| 2026-08-25 | ¥1.432,00 | -0,69 % | ¥1.441,00 | ¥1.455,00 | ¥1.432,00 | 96,00K |
| 2026-08-24 | ¥1.442,00 | +0,35 % | ¥1.443,00 | ¥1.461,00 | ¥1.435,00 | 151,60K |
| 2026-08-21 | ¥1.437,00 | +0,07 % | ¥1.435,00 | ¥1.445,00 | ¥1.429,00 | 119,60K |
| 2026-08-20 | ¥1.436,00 | +1,63 % | ¥1.414,00 | ¥1.436,00 | ¥1.413,00 | 130,10K |
| 2026-08-19 | ¥1.413,00 | +0,21 % | ¥1.410,00 | ¥1.420,00 | ¥1.400,00 | 97,00K |
| 2026-08-18 | ¥1.410,00 | -0,84 % | ¥1.410,00 | ¥1.425,00 | ¥1.398,00 | 115,20K |
| 2026-08-17 | ¥1.422,00 | +1,35 % | ¥1.403,00 | ¥1.427,00 | ¥1.397,00 | 187,40K |
| 2026-08-14 | ¥1.403,00 | +1,81 % | ¥1.380,00 | ¥1.403,00 | ¥1.377,00 | 149,50K |
| 2026-08-13 | ¥1.378,00 | -0,29 % | ¥1.382,00 | ¥1.384,00 | ¥1.366,00 | 60,00K |
| 2026-08-12 | ¥1.382,00 | +1,62 % | ¥1.360,00 | ¥1.382,00 | ¥1.355,00 | 99,40K |
| 2026-08-10 | ¥1.360,00 | +0,37 % | ¥1.359,00 | ¥1.367,00 | ¥1.343,00 | 67,90K |
| 2026-08-07 | ¥1.355,00 | -0,07 % | ¥1.359,00 | ¥1.365,00 | ¥1.352,00 | 66,40K |
| 2026-08-06 | ¥1.356,00 | +1,35 % | ¥1.348,00 | ¥1.359,00 | ¥1.332,00 | 95,30K |
| 2026-08-05 | ¥1.338,00 | +1,36 % | ¥1.331,00 | ¥1.344,00 | ¥1.323,00 | 103,90K |
| 2026-08-04 | ¥1.320,00 | -1,86 % | ¥1.345,00 | ¥1.345,00 | ¥1.320,00 | 169,70K |
| 2026-08-03 | ¥1.345,00 | -0,74 % | ¥1.345,00 | ¥1.356,00 | ¥1.338,00 | 152,70K |
| 2026-07-31 | ¥1.355,00 | -1,88 % | ¥1.351,00 | ¥1.368,00 | ¥1.344,00 | 182,10K |
| 2026-07-30 | ¥1.381,00 | -2,75 % | ¥1.371,00 | ¥1.394,00 | ¥1.349,00 | 498,20K |
| 2026-07-29 | ¥1.420,00 | +1,07 % | ¥1.410,00 | ¥1.438,00 | ¥1.407,00 | 387,70K |
| 2026-07-28 | ¥1.405,00 | +0,07 % | ¥1.404,00 | ¥1.418,00 | ¥1.394,00 | 274,40K |
| 2026-07-27 | ¥1.404,00 | +2,71 % | ¥1.367,00 | ¥1.406,00 | ¥1.365,00 | 249,30K |
| 2026-07-24 | ¥1.367,00 | +1,64 % | ¥1.338,00 | ¥1.368,00 | ¥1.333,00 | 169,50K |
| 2026-07-23 | ¥1.345,00 | -0,44 % | ¥1.346,00 | ¥1.367,00 | ¥1.341,00 | 250,00K |
| 2026-07-22 | ¥1.351,00 | -2,31 % | ¥1.360,00 | ¥1.363,00 | ¥1.341,00 | 252,30K |
| 2026-07-21 | ¥1.383,00 | +1,54 % | ¥1.366,00 | ¥1.386,00 | ¥1.366,00 | 152,00K |
| 2026-07-17 | ¥1.362,00 | -0,22 % | ¥1.368,00 | ¥1.381,00 | ¥1.356,00 | 157,90K |
| 2026-07-16 | ¥1.365,00 | -1,16 % | ¥1.379,00 | ¥1.389,00 | ¥1.365,00 | 111,30K |
| 2026-07-15 | ¥1.381,00 | -0,65 % | ¥1.388,00 | ¥1.389,00 | ¥1.377,00 | 111,20K |
| 2026-07-14 | ¥1.390,00 | +3,42 % | ¥1.345,00 | ¥1.390,00 | ¥1.345,00 | 194,40K |
| 2026-07-13 | ¥1.344,00 | +0,22 % | ¥1.343,00 | ¥1.355,00 | ¥1.339,00 | 169,40K |
| 2026-07-10 | ¥1.341,00 | -0,52 % | ¥1.347,00 | ¥1.353,00 | ¥1.340,00 | 132,20K |
| 2026-07-09 | ¥1.348,00 | -0,30 % | ¥1.345,00 | ¥1.355,00 | ¥1.338,00 | 106,20K |
| 2026-07-08 | ¥1.352,00 | -0,73 % | ¥1.365,00 | ¥1.368,00 | ¥1.349,00 | 208,60K |
| 2026-07-07 | ¥1.362,00 | +0,15 % | ¥1.366,00 | ¥1.369,00 | ¥1.356,00 | 110,50K |
| 2026-07-06 | ¥1.360,00 | -0,22 % | ¥1.366,00 | ¥1.388,00 | ¥1.357,00 | 222,40K |
| 2026-07-03 | ¥1.363,00 | +1,41 % | ¥1.358,00 | ¥1.373,00 | ¥1.356,00 | 133,90K |
| 2026-07-02 | ¥1.344,00 | +1,66 % | ¥1.335,00 | ¥1.348,00 | ¥1.326,00 | 142,50K |
| 2026-07-01 | ¥1.322,00 | -2,07 % | ¥1.350,00 | ¥1.361,00 | ¥1.314,00 | 175,70K |
| 2026-06-30 | ¥1.350,00 | -1,24 % | ¥1.367,00 | ¥1.367,00 | ¥1.343,00 | 127,90K |
| 2026-06-29 | ¥1.367,00 | +1,18 % | ¥1.356,00 | ¥1.367,00 | ¥1.352,00 | 117,30K |
| 2026-06-26 | ¥1.351,00 | +0,30 % | ¥1.342,00 | ¥1.354,00 | ¥1.340,00 | 70,20K |
| 2026-06-25 | ¥1.347,00 | +0,30 % | ¥1.346,00 | ¥1.356,00 | ¥1.341,00 | 113,50K |
| 2026-06-24 | ¥1.343,00 | +0,67 % | ¥1.340,00 | ¥1.357,00 | ¥1.332,00 | 128,50K |
| 2026-06-23 | ¥1.334,00 | 0,00 % | ¥1.330,00 | ¥1.347,00 | ¥1.313,00 | 152,40K |
| 2026-06-22 | ¥1.334,00 | +2,38 % | ¥1.303,00 | ¥1.336,00 | ¥1.303,00 | 132,60K |
| 2026-06-19 | ¥1.303,00 | +0,31 % | ¥1.300,00 | ¥1.319,00 | ¥1.297,00 | 128,30K |
| 2026-06-18 | ¥1.299,00 | -0,08 % | ¥1.295,00 | ¥1.305,00 | ¥1.280,00 | 82,20K |
| 2026-06-17 | ¥1.300,00 | +1,33 % | ¥1.291,00 | ¥1.305,00 | ¥1.286,00 | 77,70K |
| 2026-06-16 | ¥1.283,00 | -0,85 % | ¥1.290,00 | ¥1.296,00 | ¥1.271,00 | 125,00K |
| 2026-06-15 | ¥1.294,00 | -0,69 % | ¥1.311,00 | ¥1.323,00 | ¥1.293,00 | 124,80K |
| 2026-06-12 | ¥1.303,00 | +0,70 % | ¥1.294,00 | ¥1.306,00 | ¥1.262,00 | 194,50K |
| 2026-06-11 | ¥1.294,00 | -0,08 % | ¥1.308,00 | ¥1.315,00 | ¥1.266,00 | 92,80K |
| 2026-06-10 | ¥1.295,00 | -1,07 % | ¥1.302,00 | ¥1.315,00 | ¥1.293,00 | 61,10K |
| 2026-06-09 | ¥1.309,00 | -0,08 % | ¥1.320,00 | ¥1.322,00 | ¥1.301,00 | 68,90K |
| 2026-06-08 | ¥1.310,00 | +2,18 % | ¥1.300,00 | ¥1.311,00 | ¥1.288,00 | 108,10K |
| 2026-06-05 | ¥1.282,00 | -0,23 % | ¥1.292,00 | ¥1.306,00 | ¥1.280,00 | 123,30K |
| 2026-06-04 | ¥1.285,00 | -1,76 % | ¥1.302,00 | ¥1.312,00 | ¥1.280,00 | 76,70K |
| 2026-06-03 | ¥1.308,00 | -0,68 % | ¥1.324,00 | ¥1.328,00 | ¥1.303,00 | 71,30K |
| 2026-06-02 | ¥1.317,00 | -0,08 % | ¥1.302,00 | ¥1.323,00 | ¥1.292,00 | 68,80K |
| 2026-06-01 | ¥1.318,00 | -0,53 % | ¥1.325,00 | ¥1.325,00 | ¥1.297,00 | 125,00K |
| 2026-05-29 | ¥1.325,00 | +0,61 % | ¥1.310,00 | ¥1.344,00 | ¥1.310,00 | 66,70K |
| 2026-05-28 | ¥1.317,00 | +0,08 % | ¥1.307,00 | ¥1.321,00 | ¥1.304,00 | 82,00K |
| 2026-05-27 | ¥1.316,00 | -0,75 % | ¥1.324,00 | ¥1.324,00 | ¥1.306,00 | 84,10K |
| 2026-05-26 | ¥1.326,00 | 0,00 % | ¥1.316,00 | ¥1.340,00 | ¥1.311,00 | 66,80K |
| 2026-05-25 | ¥1.326,00 | -0,38 % | ¥1.360,00 | ¥1.360,00 | ¥1.311,00 | 104,20K |