Tomita Co., Ltd. 8147
TSE · Japan · Produzierendes Gewerbe
¥1.472,00-3,00 (-0,20 %)
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 | ¥1.472,00 | -0,20 % | ¥1.480,00 | ¥1.480,00 | ¥1.463,00 | 3,60K |
| 2026-09-30 | ¥1.475,00 | +0,61 % | ¥1.458,00 | ¥1.484,00 | ¥1.458,00 | 1,30K |
| 2026-09-29 | ¥1.466,00 | +0,07 % | ¥1.470,00 | ¥1.500,00 | ¥1.466,00 | 2,40K |
| 2026-09-28 | ¥1.465,00 | +1,03 % | ¥1.440,00 | ¥1.465,00 | ¥1.440,00 | 1,60K |
| 2026-09-25 | ¥1.450,00 | -0,14 % | ¥1.463,00 | ¥1.463,00 | ¥1.446,00 | 2,80K |
| 2026-09-24 | ¥1.452,00 | +2,11 % | ¥1.431,00 | ¥1.452,00 | ¥1.423,00 | 1,20K |
| 2026-09-18 | ¥1.422,00 | -0,70 % | ¥1.432,00 | ¥1.432,00 | ¥1.419,00 | 400 |
| 2026-09-17 | ¥1.432,00 | -1,98 % | ¥1.435,00 | ¥1.435,00 | ¥1.432,00 | 200 |
| 2026-09-16 | ¥1.461,00 | 0,00 % | ¥1.461,00 | ¥1.461,00 | ¥1.461,00 | 0 |
| 2026-09-15 | ¥1.461,00 | +3,11 % | ¥1.417,00 | ¥1.461,00 | ¥1.417,00 | 3,70K |
| 2026-09-14 | ¥1.417,00 | -0,07 % | ¥1.418,00 | ¥1.418,00 | ¥1.400,00 | 600 |
| 2026-09-11 | ¥1.418,00 | +1,29 % | ¥1.399,00 | ¥1.418,00 | ¥1.399,00 | 300 |
| 2026-09-10 | ¥1.400,00 | -2,03 % | ¥1.430,00 | ¥1.430,00 | ¥1.400,00 | 1,00K |
| 2026-09-09 | ¥1.429,00 | +1,42 % | ¥1.410,00 | ¥1.429,00 | ¥1.410,00 | 600 |
| 2026-09-08 | ¥1.409,00 | +0,71 % | ¥1.414,00 | ¥1.414,00 | ¥1.400,00 | 900 |
| 2026-09-07 | ¥1.399,00 | -1,20 % | ¥1.427,00 | ¥1.430,00 | ¥1.370,00 | 6,10K |
| 2026-09-04 | ¥1.416,00 | +0,07 % | ¥1.418,00 | ¥1.418,00 | ¥1.416,00 | 500 |
| 2026-09-03 | ¥1.415,00 | -0,28 % | ¥1.420,00 | ¥1.420,00 | ¥1.410,00 | 700 |
| 2026-09-02 | ¥1.419,00 | +0,71 % | ¥1.415,00 | ¥1.419,00 | ¥1.380,00 | 2,40K |
| 2026-09-01 | ¥1.409,00 | +0,28 % | ¥1.409,00 | ¥1.410,00 | ¥1.409,00 | 400 |
| 2026-08-31 | ¥1.405,00 | +0,79 % | ¥1.394,00 | ¥1.407,00 | ¥1.394,00 | 1,00K |
| 2026-08-28 | ¥1.394,00 | +0,36 % | ¥1.390,00 | ¥1.395,00 | ¥1.384,00 | 900 |
| 2026-08-27 | ¥1.389,00 | +0,65 % | ¥1.380,00 | ¥1.390,00 | ¥1.380,00 | 1,50K |
| 2026-08-26 | ¥1.380,00 | +0,07 % | ¥1.379,00 | ¥1.380,00 | ¥1.379,00 | 3,80K |
| 2026-08-25 | ¥1.379,00 | -2,61 % | ¥1.409,00 | ¥1.409,00 | ¥1.375,00 | 3,70K |
| 2026-08-24 | ¥1.416,00 | +0,43 % | ¥1.415,00 | ¥1.416,00 | ¥1.415,00 | 500 |
| 2026-08-21 | ¥1.410,00 | +0,36 % | ¥1.410,00 | ¥1.410,00 | ¥1.408,00 | 300 |
| 2026-08-20 | ¥1.405,00 | -1,26 % | ¥1.438,00 | ¥1.438,00 | ¥1.405,00 | 700 |
| 2026-08-19 | ¥1.423,00 | +0,92 % | ¥1.410,00 | ¥1.423,00 | ¥1.410,00 | 1,20K |
| 2026-08-18 | ¥1.410,00 | +0,79 % | ¥1.399,00 | ¥1.414,00 | ¥1.399,00 | 1,00K |
| 2026-08-17 | ¥1.399,00 | +0,65 % | ¥1.390,00 | ¥1.400,00 | ¥1.390,00 | 1,40K |
| 2026-08-14 | ¥1.390,00 | -0,57 % | ¥1.396,00 | ¥1.396,00 | ¥1.373,00 | 700 |
| 2026-08-13 | ¥1.398,00 | -0,43 % | ¥1.404,00 | ¥1.405,00 | ¥1.398,00 | 600 |
| 2026-08-12 | ¥1.404,00 | +0,57 % | ¥1.380,00 | ¥1.404,00 | ¥1.380,00 | 1,30K |
| 2026-08-10 | ¥1.396,00 | +0,43 % | ¥1.400,00 | ¥1.415,00 | ¥1.336,00 | 4,80K |
| 2026-08-07 | ¥1.390,00 | +2,89 % | ¥1.365,00 | ¥1.402,00 | ¥1.365,00 | 1,70K |
| 2026-08-06 | ¥1.351,00 | -1,31 % | ¥1.369,00 | ¥1.369,00 | ¥1.351,00 | 700 |
| 2026-08-05 | ¥1.369,00 | -0,22 % | ¥1.375,00 | ¥1.375,00 | ¥1.369,00 | 500 |
| 2026-08-04 | ¥1.372,00 | +1,25 % | ¥1.353,00 | ¥1.372,00 | ¥1.353,00 | 600 |
| 2026-08-03 | ¥1.355,00 | -2,73 % | ¥1.385,00 | ¥1.385,00 | ¥1.350,00 | 900 |
| 2026-07-31 | ¥1.393,00 | -0,21 % | ¥1.393,00 | ¥1.401,00 | ¥1.393,00 | 400 |
| 2026-07-30 | ¥1.396,00 | 0,00 % | ¥1.396,00 | ¥1.396,00 | ¥1.396,00 | 100 |
| 2026-07-29 | ¥1.396,00 | -4,05 % | ¥1.432,00 | ¥1.432,00 | ¥1.396,00 | 1,80K |
| 2026-07-28 | ¥1.455,00 | +4,98 % | ¥1.386,00 | ¥1.480,00 | ¥1.386,00 | 6,90K |
| 2026-07-27 | ¥1.386,00 | -1,77 % | ¥1.386,00 | ¥1.386,00 | ¥1.385,00 | 300 |
| 2026-07-24 | ¥1.411,00 | -0,63 % | ¥1.432,00 | ¥1.432,00 | ¥1.411,00 | 1,70K |
| 2026-07-23 | ¥1.420,00 | +0,35 % | ¥1.413,00 | ¥1.423,00 | ¥1.411,00 | 1,20K |
| 2026-07-22 | ¥1.415,00 | -3,74 % | ¥1.464,00 | ¥1.464,00 | ¥1.409,00 | 2,10K |
| 2026-07-21 | ¥1.470,00 | +2,15 % | ¥1.482,00 | ¥1.485,00 | ¥1.460,00 | 6,60K |
| 2026-07-17 | ¥1.439,00 | +1,41 % | ¥1.419,00 | ¥1.439,00 | ¥1.419,00 | 3,90K |
| 2026-07-16 | ¥1.419,00 | +1,36 % | ¥1.400,00 | ¥1.419,00 | ¥1.400,00 | 3,40K |
| 2026-07-15 | ¥1.400,00 | +0,94 % | ¥1.387,00 | ¥1.400,00 | ¥1.387,00 | 4,20K |
| 2026-07-14 | ¥1.387,00 | +1,17 % | ¥1.381,00 | ¥1.387,00 | ¥1.381,00 | 300 |
| 2026-07-13 | ¥1.371,00 | -1,44 % | ¥1.405,00 | ¥1.415,00 | ¥1.371,00 | 1,30K |
| 2026-07-10 | ¥1.391,00 | +2,43 % | ¥1.361,00 | ¥1.405,00 | ¥1.361,00 | 2,40K |
| 2026-07-09 | ¥1.358,00 | +0,97 % | ¥1.337,00 | ¥1.358,00 | ¥1.337,00 | 1,00K |
| 2026-07-08 | ¥1.345,00 | 0,00 % | ¥1.355,00 | ¥1.357,00 | ¥1.345,00 | 800 |
| 2026-07-07 | ¥1.345,00 | +1,05 % | ¥1.353,00 | ¥1.353,00 | ¥1.345,00 | 500 |
| 2026-07-06 | ¥1.331,00 | +0,53 % | ¥1.331,00 | ¥1.354,00 | ¥1.331,00 | 500 |
| 2026-07-03 | ¥1.324,00 | 0,00 % | ¥1.324,00 | ¥1.324,00 | ¥1.324,00 | 0 |
| 2026-07-02 | ¥1.324,00 | -2,22 % | ¥1.354,00 | ¥1.354,00 | ¥1.322,00 | 1,50K |
| 2026-07-01 | ¥1.354,00 | -2,52 % | ¥1.388,00 | ¥1.388,00 | ¥1.351,00 | 1,00K |
| 2026-06-30 | ¥1.389,00 | +4,91 % | ¥1.324,00 | ¥1.389,00 | ¥1.296,00 | 4,50K |
| 2026-06-29 | ¥1.324,00 | +3,60 % | ¥1.283,00 | ¥1.324,00 | ¥1.280,00 | 2,60K |
| 2026-06-26 | ¥1.278,00 | +2,73 % | ¥1.244,00 | ¥1.280,00 | ¥1.244,00 | 2,00K |
| 2026-06-25 | ¥1.244,00 | +0,16 % | ¥1.258,00 | ¥1.259,00 | ¥1.244,00 | 1,70K |
| 2026-06-24 | ¥1.242,00 | -1,04 % | ¥1.252,00 | ¥1.285,00 | ¥1.242,00 | 1,70K |
| 2026-06-23 | ¥1.255,00 | -1,72 % | ¥1.252,00 | ¥1.255,00 | ¥1.252,00 | 700 |
| 2026-06-22 | ¥1.277,00 | +2,16 % | ¥1.279,00 | ¥1.279,00 | ¥1.260,00 | 1,50K |
| 2026-06-19 | ¥1.250,00 | -0,64 % | ¥1.251,00 | ¥1.280,00 | ¥1.246,00 | 1,40K |
| 2026-06-18 | ¥1.258,00 | +2,11 % | ¥1.225,00 | ¥1.270,00 | ¥1.225,00 | 4,20K |
| 2026-06-17 | ¥1.232,00 | +2,24 % | ¥1.205,00 | ¥1.275,00 | ¥1.205,00 | 2,80K |
| 2026-06-16 | ¥1.205,00 | -0,82 % | ¥1.211,00 | ¥1.211,00 | ¥1.202,00 | 2,70K |
| 2026-06-15 | ¥1.215,00 | -0,82 % | ¥1.225,00 | ¥1.225,00 | ¥1.209,00 | 7,50K |
| 2026-06-12 | ¥1.225,00 | +1,24 % | ¥1.210,00 | ¥1.244,00 | ¥1.210,00 | 2,50K |
| 2026-06-11 | ¥1.210,00 | -0,98 % | ¥1.215,00 | ¥1.217,00 | ¥1.205,00 | 3,60K |
| 2026-06-10 | ¥1.222,00 | -0,65 % | ¥1.230,00 | ¥1.251,00 | ¥1.221,00 | 4,10K |
| 2026-06-09 | ¥1.230,00 | -0,81 % | ¥1.243,00 | ¥1.243,00 | ¥1.229,00 | 2,60K |
| 2026-06-08 | ¥1.240,00 | -0,32 % | ¥1.227,00 | ¥1.240,00 | ¥1.225,00 | 1,10K |
| 2026-06-05 | ¥1.244,00 | +0,97 % | ¥1.250,00 | ¥1.250,00 | ¥1.237,00 | 900 |
| 2026-06-04 | ¥1.232,00 | -1,44 % | ¥1.245,00 | ¥1.245,00 | ¥1.225,00 | 300 |
| 2026-06-03 | ¥1.250,00 | +0,16 % | ¥1.241,00 | ¥1.250,00 | ¥1.233,00 | 1,80K |
| 2026-06-02 | ¥1.248,00 | +1,55 % | ¥1.237,00 | ¥1.248,00 | ¥1.222,00 | 2,20K |
| 2026-06-01 | ¥1.229,00 | -0,16 % | ¥1.231,00 | ¥1.244,00 | ¥1.221,00 | 2,00K |
| 2026-05-29 | ¥1.231,00 | +2,16 % | ¥1.218,00 | ¥1.244,00 | ¥1.218,00 | 1,60K |
| 2026-05-28 | ¥1.205,00 | -0,82 % | ¥1.217,00 | ¥1.220,00 | ¥1.205,00 | 1,90K |
| 2026-05-27 | ¥1.215,00 | +0,08 % | ¥1.216,00 | ¥1.224,00 | ¥1.212,00 | 1,80K |
| 2026-05-26 | ¥1.214,00 | +0,08 % | ¥1.214,00 | ¥1.214,00 | ¥1.214,00 | 400 |
| 2026-05-25 | ¥1.213,00 | 0,00 % | ¥1.233,00 | ¥1.233,00 | ¥1.211,00 | 900 |
| 2026-05-22 | ¥1.213,00 | +1,00 % | ¥1.195,00 | ¥1.213,00 | ¥1.193,00 | 1,60K |