TOYO Corporation 8151
TSE · Japan · Vertriebsdienstleistungen
¥1.842,00-43,00 (-2,28 %)
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 | ¥1.842,00 | -2,28 % | ¥1.871,00 | ¥1.883,00 | ¥1.838,00 | 161,50K |
| 2026-10-01 | ¥1.885,00 | +0,86 % | ¥1.860,00 | ¥1.888,00 | ¥1.860,00 | 101,80K |
| 2026-09-30 | ¥1.869,00 | +0,86 % | ¥1.860,00 | ¥1.875,00 | ¥1.831,00 | 140,10K |
| 2026-09-29 | ¥1.853,00 | -3,49 % | ¥1.881,00 | ¥1.888,00 | ¥1.850,00 | 243,30K |
| 2026-09-28 | ¥1.920,00 | -0,83 % | ¥1.942,00 | ¥1.942,00 | ¥1.920,00 | 165,00K |
| 2026-09-25 | ¥1.936,00 | +2,71 % | ¥1.900,00 | ¥1.937,00 | ¥1.887,00 | 216,40K |
| 2026-09-24 | ¥1.885,00 | +3,46 % | ¥1.835,00 | ¥1.899,00 | ¥1.833,00 | 273,60K |
| 2026-09-18 | ¥1.822,00 | -1,30 % | ¥1.855,00 | ¥1.855,00 | ¥1.818,00 | 216,80K |
| 2026-09-17 | ¥1.846,00 | +0,54 % | ¥1.832,00 | ¥1.854,00 | ¥1.832,00 | 147,70K |
| 2026-09-16 | ¥1.836,00 | +0,99 % | ¥1.830,00 | ¥1.843,00 | ¥1.827,00 | 97,40K |
| 2026-09-15 | ¥1.818,00 | +0,33 % | ¥1.801,00 | ¥1.824,00 | ¥1.801,00 | 111,80K |
| 2026-09-14 | ¥1.812,00 | +0,11 % | ¥1.801,00 | ¥1.828,00 | ¥1.799,00 | 180,40K |
| 2026-09-11 | ¥1.810,00 | +0,11 % | ¥1.791,00 | ¥1.823,00 | ¥1.788,00 | 172,80K |
| 2026-09-10 | ¥1.808,00 | -2,53 % | ¥1.855,00 | ¥1.856,00 | ¥1.804,00 | 259,10K |
| 2026-09-09 | ¥1.855,00 | -1,17 % | ¥1.859,00 | ¥1.883,00 | ¥1.855,00 | 144,50K |
| 2026-09-08 | ¥1.877,00 | -0,95 % | ¥1.894,00 | ¥1.895,00 | ¥1.860,00 | 167,90K |
| 2026-09-07 | ¥1.895,00 | +1,28 % | ¥1.873,00 | ¥1.895,00 | ¥1.873,00 | 84,50K |
| 2026-09-04 | ¥1.871,00 | -0,05 % | ¥1.880,00 | ¥1.887,00 | ¥1.863,00 | 120,00K |
| 2026-09-03 | ¥1.872,00 | -1,11 % | ¥1.900,00 | ¥1.902,00 | ¥1.871,00 | 182,40K |
| 2026-09-02 | ¥1.893,00 | -1,71 % | ¥1.910,00 | ¥1.922,00 | ¥1.892,00 | 214,80K |
| 2026-09-01 | ¥1.926,00 | -0,36 % | ¥1.918,00 | ¥1.941,00 | ¥1.912,00 | 165,10K |
| 2026-08-31 | ¥1.933,00 | -2,23 % | ¥1.954,00 | ¥1.954,00 | ¥1.930,00 | 235,60K |
| 2026-08-28 | ¥1.977,00 | +0,92 % | ¥1.979,00 | ¥1.987,00 | ¥1.954,00 | 268,90K |
| 2026-08-27 | ¥1.959,00 | -0,76 % | ¥1.962,00 | ¥1.992,00 | ¥1.954,00 | 315,70K |
| 2026-08-26 | ¥1.974,00 | +0,10 % | ¥1.972,00 | ¥1.989,00 | ¥1.955,00 | 222,90K |
| 2026-08-25 | ¥1.972,00 | -2,13 % | ¥2.002,00 | ¥2.012,00 | ¥1.947,00 | 389,90K |
| 2026-08-24 | ¥2.015,00 | -1,47 % | ¥2.045,00 | ¥2.055,00 | ¥2.002,00 | 259,20K |
| 2026-08-21 | ¥2.045,00 | +0,15 % | ¥2.042,00 | ¥2.060,00 | ¥2.018,00 | 227,50K |
| 2026-08-20 | ¥2.042,00 | +0,94 % | ¥2.024,00 | ¥2.054,00 | ¥2.005,00 | 242,40K |
| 2026-08-19 | ¥2.023,00 | -2,60 % | ¥2.062,00 | ¥2.065,00 | ¥1.999,00 | 245,50K |
| 2026-08-18 | ¥2.077,00 | -1,47 % | ¥2.108,00 | ¥2.125,00 | ¥2.077,00 | 189,60K |
| 2026-08-17 | ¥2.108,00 | -0,43 % | ¥2.108,00 | ¥2.169,00 | ¥2.075,00 | 322,60K |
| 2026-08-14 | ¥2.117,00 | +2,32 % | ¥2.076,00 | ¥2.146,00 | ¥2.076,00 | 380,80K |
| 2026-08-13 | ¥2.069,00 | +3,92 % | ¥1.995,00 | ¥2.077,00 | ¥1.987,00 | 338,40K |
| 2026-08-12 | ¥1.991,00 | -0,45 % | ¥2.000,00 | ¥2.000,00 | ¥1.970,00 | 142,60K |
| 2026-08-10 | ¥2.000,00 | +0,40 % | ¥2.000,00 | ¥2.037,00 | ¥1.991,00 | 216,50K |
| 2026-08-07 | ¥1.992,00 | -2,45 % | ¥2.050,00 | ¥2.050,00 | ¥1.976,00 | 218,80K |
| 2026-08-06 | ¥2.042,00 | -0,78 % | ¥2.020,00 | ¥2.115,00 | ¥1.985,00 | 453,00K |
| 2026-08-05 | ¥2.058,00 | +2,64 % | ¥2.044,00 | ¥2.069,00 | ¥2.021,00 | 187,80K |
| 2026-08-04 | ¥2.005,00 | +1,83 % | ¥1.968,00 | ¥2.017,00 | ¥1.968,00 | 129,20K |
| 2026-08-03 | ¥1.969,00 | +0,51 % | ¥1.946,00 | ¥1.969,00 | ¥1.904,00 | 88,60K |
| 2026-07-31 | ¥1.959,00 | +2,24 % | ¥1.944,00 | ¥1.975,00 | ¥1.915,00 | 145,10K |
| 2026-07-30 | ¥1.916,00 | -0,05 % | ¥1.914,00 | ¥1.935,00 | ¥1.891,00 | 90,40K |
| 2026-07-29 | ¥1.917,00 | -0,36 % | ¥1.956,00 | ¥1.959,00 | ¥1.875,00 | 173,10K |
| 2026-07-28 | ¥1.924,00 | -2,88 % | ¥1.970,00 | ¥1.972,00 | ¥1.916,00 | 132,00K |
| 2026-07-27 | ¥1.981,00 | +0,41 % | ¥1.997,00 | ¥1.997,00 | ¥1.957,00 | 103,80K |
| 2026-07-24 | ¥1.973,00 | -0,35 % | ¥1.957,00 | ¥1.975,00 | ¥1.940,00 | 79,60K |
| 2026-07-23 | ¥1.980,00 | +0,81 % | ¥1.960,00 | ¥1.990,00 | ¥1.951,00 | 63,40K |
| 2026-07-22 | ¥1.964,00 | +1,24 % | ¥1.953,00 | ¥1.992,00 | ¥1.940,00 | 76,30K |
| 2026-07-21 | ¥1.940,00 | +2,48 % | ¥1.912,00 | ¥1.953,00 | ¥1.903,00 | 91,70K |
| 2026-07-17 | ¥1.893,00 | -2,67 % | ¥1.925,00 | ¥1.934,00 | ¥1.867,00 | 185,60K |
| 2026-07-16 | ¥1.945,00 | -2,51 % | ¥1.993,00 | ¥1.993,00 | ¥1.945,00 | 91,60K |
| 2026-07-15 | ¥1.995,00 | +1,68 % | ¥1.963,00 | ¥1.995,00 | ¥1.961,00 | 64,70K |
| 2026-07-14 | ¥1.962,00 | +0,05 % | ¥1.968,00 | ¥1.973,00 | ¥1.937,00 | 82,60K |
| 2026-07-13 | ¥1.961,00 | -0,15 % | ¥1.988,00 | ¥2.053,00 | ¥1.948,00 | 113,70K |
| 2026-07-10 | ¥1.964,00 | +1,81 % | ¥1.957,00 | ¥1.972,00 | ¥1.943,00 | 68,80K |
| 2026-07-09 | ¥1.929,00 | +0,84 % | ¥1.932,00 | ¥1.950,00 | ¥1.904,00 | 73,10K |
| 2026-07-08 | ¥1.913,00 | -0,73 % | ¥1.924,00 | ¥1.940,00 | ¥1.900,00 | 107,70K |
| 2026-07-07 | ¥1.927,00 | -2,03 % | ¥1.962,00 | ¥1.966,00 | ¥1.917,00 | 141,00K |
| 2026-07-06 | ¥1.967,00 | +1,71 % | ¥1.954,00 | ¥1.967,00 | ¥1.936,00 | 142,50K |
| 2026-07-03 | ¥1.934,00 | +0,89 % | ¥1.913,00 | ¥1.934,00 | ¥1.894,00 | 87,40K |
| 2026-07-02 | ¥1.917,00 | +0,21 % | ¥1.920,00 | ¥1.940,00 | ¥1.906,00 | 97,30K |
| 2026-07-01 | ¥1.913,00 | -1,65 % | ¥1.946,00 | ¥1.959,00 | ¥1.903,00 | 93,60K |
| 2026-06-30 | ¥1.945,00 | -0,15 % | ¥1.948,00 | ¥1.962,00 | ¥1.913,00 | 108,10K |
| 2026-06-29 | ¥1.948,00 | -0,92 % | ¥1.978,00 | ¥1.986,00 | ¥1.918,00 | 119,50K |
| 2026-06-26 | ¥1.966,00 | -1,70 % | ¥2.009,00 | ¥2.014,00 | ¥1.951,00 | 107,90K |
| 2026-06-25 | ¥2.000,00 | +1,01 % | ¥1.997,00 | ¥2.020,00 | ¥1.978,00 | 111,70K |
| 2026-06-24 | ¥1.980,00 | +0,25 % | ¥1.985,00 | ¥2.022,00 | ¥1.977,00 | 120,80K |
| 2026-06-23 | ¥1.975,00 | -3,42 % | ¥2.037,00 | ¥2.057,00 | ¥1.975,00 | 110,50K |
| 2026-06-22 | ¥2.045,00 | -0,58 % | ¥2.062,00 | ¥2.085,00 | ¥2.033,00 | 131,50K |
| 2026-06-19 | ¥2.057,00 | +0,24 % | ¥2.086,00 | ¥2.102,00 | ¥2.057,00 | 97,10K |
| 2026-06-18 | ¥2.052,00 | +0,79 % | ¥2.047,00 | ¥2.086,00 | ¥2.035,00 | 115,80K |
| 2026-06-17 | ¥2.036,00 | +3,88 % | ¥1.998,00 | ¥2.053,00 | ¥1.975,00 | 176,80K |
| 2026-06-16 | ¥1.960,00 | -2,68 % | ¥2.020,00 | ¥2.020,00 | ¥1.960,00 | 161,00K |
| 2026-06-15 | ¥2.014,00 | +0,15 % | ¥2.074,00 | ¥2.092,00 | ¥2.014,00 | 131,30K |
| 2026-06-12 | ¥2.011,00 | +0,80 % | ¥2.020,00 | ¥2.073,00 | ¥1.980,00 | 177,30K |
| 2026-06-11 | ¥1.995,00 | -1,63 % | ¥2.028,00 | ¥2.032,00 | ¥1.955,00 | 230,90K |
| 2026-06-10 | ¥2.028,00 | -1,93 % | ¥2.050,00 | ¥2.070,00 | ¥2.021,00 | 115,60K |
| 2026-06-09 | ¥2.068,00 | -0,96 % | ¥2.138,00 | ¥2.144,00 | ¥2.050,00 | 128,30K |
| 2026-06-08 | ¥2.088,00 | -3,51 % | ¥2.135,00 | ¥2.143,00 | ¥2.058,00 | 250,60K |
| 2026-06-05 | ¥2.164,00 | +2,51 % | ¥2.080,00 | ¥2.202,00 | ¥2.060,00 | 286,50K |
| 2026-06-04 | ¥2.111,00 | +1,78 % | ¥2.071,00 | ¥2.149,00 | ¥2.015,00 | 212,50K |
| 2026-06-03 | ¥2.074,00 | +2,78 % | ¥2.049,00 | ¥2.094,00 | ¥2.032,00 | 211,90K |
| 2026-06-02 | ¥2.018,00 | -3,21 % | ¥2.099,00 | ¥2.118,00 | ¥2.004,00 | 203,30K |
| 2026-06-01 | ¥2.085,00 | -0,24 % | ¥2.111,00 | ¥2.145,00 | ¥2.074,00 | 234,90K |
| 2026-05-29 | ¥2.090,00 | +1,51 % | ¥2.109,00 | ¥2.170,00 | ¥2.090,00 | 310,10K |
| 2026-05-28 | ¥2.059,00 | -0,19 % | ¥2.063,00 | ¥2.082,00 | ¥2.020,00 | 236,40K |
| 2026-05-27 | ¥2.063,00 | -5,24 % | ¥2.227,00 | ¥2.230,00 | ¥2.039,00 | 579,00K |
| 2026-05-26 | ¥2.177,00 | +13,98 % | ¥2.049,00 | ¥2.232,00 | ¥2.010,00 | 769,20K |
| 2026-05-25 | ¥1.910,00 | +2,08 % | ¥1.913,00 | ¥1.961,00 | ¥1.889,00 | 138,20K |