Totenko Co., Ltd. 8181
TSE · Japan · Verbraucherdienstleistungen
¥1.010,00+8,00 (+0,80 %)
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 | ¥1.010,00 | +0,80 % | ¥1.011,00 | ¥1.012,00 | ¥1.004,00 | 2,00K |
| 2026-10-01 | ¥1.002,00 | -2,34 % | ¥1.018,00 | ¥1.018,00 | ¥1.002,00 | 1,00K |
| 2026-09-30 | ¥1.026,00 | +1,18 % | ¥1.013,00 | ¥1.028,00 | ¥1.007,00 | 1,70K |
| 2026-09-29 | ¥1.014,00 | +0,70 % | ¥1.010,00 | ¥1.015,00 | ¥1.000,00 | 1,90K |
| 2026-09-28 | ¥1.007,00 | -0,30 % | ¥1.012,00 | ¥1.023,00 | ¥1.004,00 | 2,20K |
| 2026-09-25 | ¥1.010,00 | +1,81 % | ¥990,00 | ¥1.013,00 | ¥986,00 | 8,10K |
| 2026-09-24 | ¥992,00 | +0,10 % | ¥995,00 | ¥1.003,00 | ¥992,00 | 3,70K |
| 2026-09-18 | ¥991,00 | +0,10 % | ¥999,00 | ¥1.002,00 | ¥991,00 | 2,60K |
| 2026-09-17 | ¥990,00 | +0,51 % | ¥990,00 | ¥999,00 | ¥990,00 | 2,10K |
| 2026-09-16 | ¥985,00 | -0,10 % | ¥988,00 | ¥991,00 | ¥983,00 | 1,90K |
| 2026-09-15 | ¥986,00 | +0,10 % | ¥985,00 | ¥987,00 | ¥984,00 | 2,00K |
| 2026-09-14 | ¥985,00 | +0,20 % | ¥987,00 | ¥987,00 | ¥981,00 | 1,60K |
| 2026-09-11 | ¥983,00 | -1,01 % | ¥981,00 | ¥992,00 | ¥981,00 | 6,30K |
| 2026-09-10 | ¥993,00 | +0,30 % | ¥990,00 | ¥993,00 | ¥979,00 | 10,30K |
| 2026-09-09 | ¥990,00 | -0,10 % | ¥990,00 | ¥990,00 | ¥980,00 | 7,50K |
| 2026-09-08 | ¥991,00 | +1,12 % | ¥980,00 | ¥991,00 | ¥980,00 | 2,30K |
| 2026-09-07 | ¥980,00 | -1,01 % | ¥981,00 | ¥992,00 | ¥980,00 | 13,80K |
| 2026-09-04 | ¥990,00 | +0,81 % | ¥985,00 | ¥990,00 | ¥985,00 | 2,70K |
| 2026-09-03 | ¥982,00 | -0,61 % | ¥980,00 | ¥982,00 | ¥972,00 | 8,20K |
| 2026-09-02 | ¥988,00 | 0,00 % | ¥992,00 | ¥992,00 | ¥983,00 | 7,70K |
| 2026-09-01 | ¥988,00 | -0,50 % | ¥993,00 | ¥994,00 | ¥988,00 | 4,50K |
| 2026-08-31 | ¥993,00 | +0,30 % | ¥995,00 | ¥995,00 | ¥989,00 | 2,40K |
| 2026-08-28 | ¥990,00 | -0,60 % | ¥1.000,00 | ¥1.000,00 | ¥989,00 | 9,70K |
| 2026-08-27 | ¥996,00 | +0,30 % | ¥997,00 | ¥1.000,00 | ¥993,00 | 4,50K |
| 2026-08-26 | ¥993,00 | +0,10 % | ¥992,00 | ¥998,00 | ¥990,00 | 5,40K |
| 2026-08-25 | ¥992,00 | +0,20 % | ¥991,00 | ¥995,00 | ¥990,00 | 6,60K |
| 2026-08-24 | ¥990,00 | 0,00 % | ¥998,00 | ¥1.011,00 | ¥985,00 | 32,00K |
| 2026-08-21 | ¥990,00 | -0,50 % | ¥992,00 | ¥999,00 | ¥990,00 | 7,70K |
| 2026-08-20 | ¥995,00 | 0,00 % | ¥995,00 | ¥997,00 | ¥993,00 | 5,60K |
| 2026-08-19 | ¥995,00 | -0,30 % | ¥1.000,00 | ¥1.000,00 | ¥993,00 | 8,50K |
| 2026-08-18 | ¥998,00 | -0,10 % | ¥1.000,00 | ¥1.001,00 | ¥998,00 | 5,40K |
| 2026-08-17 | ¥999,00 | -0,20 % | ¥1.004,00 | ¥1.009,00 | ¥999,00 | 1,90K |
| 2026-08-14 | ¥1.001,00 | +0,10 % | ¥1.000,00 | ¥1.005,00 | ¥1.000,00 | 800 |
| 2026-08-13 | ¥1.000,00 | -0,99 % | ¥1.010,00 | ¥1.010,00 | ¥1.000,00 | 2,00K |
| 2026-08-12 | ¥1.010,00 | +1,10 % | ¥999,00 | ¥1.013,00 | ¥999,00 | 1,30K |
| 2026-08-10 | ¥999,00 | -0,30 % | ¥1.001,00 | ¥1.010,00 | ¥998,00 | 4,90K |
| 2026-08-07 | ¥1.002,00 | -1,18 % | ¥1.012,00 | ¥1.013,00 | ¥1.002,00 | 300 |
| 2026-08-06 | ¥1.014,00 | -0,49 % | ¥1.008,00 | ¥1.014,00 | ¥1.008,00 | 300 |
| 2026-08-05 | ¥1.019,00 | +2,21 % | ¥998,00 | ¥1.019,00 | ¥997,00 | 3,40K |
| 2026-08-04 | ¥997,00 | 0,00 % | ¥998,00 | ¥999,00 | ¥995,00 | 5,10K |
| 2026-08-03 | ¥997,00 | -0,30 % | ¥1.009,00 | ¥1.009,00 | ¥995,00 | 2,60K |
| 2026-07-31 | ¥1.000,00 | -1,48 % | ¥1.006,00 | ¥1.006,00 | ¥997,00 | 5,80K |
| 2026-07-30 | ¥1.015,00 | -0,88 % | ¥1.015,00 | ¥1.015,00 | ¥996,00 | 7,10K |
| 2026-07-29 | ¥1.024,00 | 0,00 % | ¥1.009,00 | ¥1.024,00 | ¥1.009,00 | 600 |
| 2026-07-28 | ¥1.024,00 | +1,39 % | ¥1.010,00 | ¥1.024,00 | ¥1.008,00 | 2,60K |
| 2026-07-27 | ¥1.010,00 | -0,88 % | ¥1.020,00 | ¥1.020,00 | ¥1.010,00 | 3,40K |
| 2026-07-24 | ¥1.019,00 | +0,39 % | ¥1.014,00 | ¥1.020,00 | ¥1.013,00 | 400 |
| 2026-07-23 | ¥1.015,00 | -0,10 % | ¥1.016,00 | ¥1.016,00 | ¥1.015,00 | 200 |
| 2026-07-22 | ¥1.016,00 | -0,39 % | ¥1.018,00 | ¥1.020,00 | ¥1.016,00 | 3,20K |
| 2026-07-21 | ¥1.020,00 | 0,00 % | ¥1.020,00 | ¥1.022,00 | ¥1.018,00 | 2,60K |
| 2026-07-17 | ¥1.020,00 | -2,21 % | ¥1.034,00 | ¥1.034,00 | ¥1.016,00 | 4,10K |
| 2026-07-16 | ¥1.043,00 | +1,46 % | ¥1.032,00 | ¥1.046,00 | ¥1.032,00 | 1,40K |
| 2026-07-15 | ¥1.028,00 | -2,00 % | ¥1.027,00 | ¥1.048,00 | ¥1.027,00 | 5,40K |
| 2026-07-14 | ¥1.049,00 | +1,06 % | ¥1.022,00 | ¥1.049,00 | ¥1.015,00 | 6,40K |
| 2026-07-13 | ¥1.038,00 | -1,24 % | ¥1.055,00 | ¥1.065,00 | ¥1.038,00 | 1,90K |
| 2026-07-10 | ¥1.051,00 | +1,35 % | ¥1.030,00 | ¥1.051,00 | ¥1.023,00 | 1,80K |
| 2026-07-09 | ¥1.037,00 | 0,00 % | ¥1.018,00 | ¥1.037,00 | ¥1.018,00 | 2,60K |
| 2026-07-08 | ¥1.037,00 | +1,57 % | ¥1.021,00 | ¥1.048,00 | ¥1.021,00 | 4,70K |
| 2026-07-07 | ¥1.021,00 | -0,87 % | ¥1.030,00 | ¥1.039,00 | ¥1.021,00 | 1,00K |
| 2026-07-06 | ¥1.030,00 | 0,00 % | ¥1.030,00 | ¥1.030,00 | ¥1.021,00 | 1,40K |
| 2026-07-03 | ¥1.030,00 | +0,29 % | ¥1.024,00 | ¥1.030,00 | ¥1.022,00 | 1,10K |
| 2026-07-02 | ¥1.027,00 | 0,00 % | ¥1.039,00 | ¥1.040,00 | ¥1.026,00 | 1,30K |
| 2026-07-01 | ¥1.027,00 | -1,63 % | ¥1.037,00 | ¥1.037,00 | ¥1.027,00 | 200 |
| 2026-06-30 | ¥1.044,00 | +1,66 % | ¥1.032,00 | ¥1.048,00 | ¥1.022,00 | 1,30K |
| 2026-06-29 | ¥1.027,00 | +0,29 % | ¥1.024,00 | ¥1.058,00 | ¥1.024,00 | 6,50K |
| 2026-06-26 | ¥1.024,00 | 0,00 % | ¥1.024,00 | ¥1.024,00 | ¥1.012,00 | 1,20K |
| 2026-06-25 | ¥1.024,00 | -0,29 % | ¥1.033,00 | ¥1.037,00 | ¥1.024,00 | 2,10K |
| 2026-06-24 | ¥1.027,00 | -1,91 % | ¥1.031,00 | ¥1.044,00 | ¥1.026,00 | 1,10K |
| 2026-06-23 | ¥1.047,00 | +0,67 % | ¥1.040,00 | ¥1.047,00 | ¥1.039,00 | 1,50K |
| 2026-06-22 | ¥1.040,00 | +0,78 % | ¥1.035,00 | ¥1.065,00 | ¥1.035,00 | 2,30K |
| 2026-06-19 | ¥1.032,00 | -0,48 % | ¥1.028,00 | ¥1.032,00 | ¥1.028,00 | 500 |
| 2026-06-18 | ¥1.037,00 | -0,10 % | ¥1.038,00 | ¥1.038,00 | ¥1.030,00 | 1,20K |
| 2026-06-17 | ¥1.038,00 | +1,27 % | ¥1.025,00 | ¥1.044,00 | ¥1.003,00 | 1,90K |
| 2026-06-16 | ¥1.025,00 | -0,49 % | ¥1.033,00 | ¥1.040,00 | ¥1.025,00 | 2,30K |
| 2026-06-15 | ¥1.030,00 | +2,18 % | ¥1.008,00 | ¥1.100,00 | ¥1.002,00 | 7,70K |
| 2026-06-12 | ¥1.008,00 | +0,30 % | ¥1.005,00 | ¥1.010,00 | ¥981,00 | 4,50K |
| 2026-06-11 | ¥1.005,00 | +2,87 % | ¥977,00 | ¥1.005,00 | ¥977,00 | 1,10K |
| 2026-06-10 | ¥977,00 | +0,41 % | ¥975,00 | ¥1.000,00 | ¥975,00 | 21,00K |
| 2026-06-09 | ¥973,00 | -0,31 % | ¥977,00 | ¥993,00 | ¥973,00 | 2,70K |
| 2026-06-08 | ¥976,00 | +0,51 % | ¥971,00 | ¥993,00 | ¥969,00 | 5,50K |
| 2026-06-05 | ¥971,00 | +0,21 % | ¥969,00 | ¥991,00 | ¥969,00 | 1,20K |
| 2026-06-04 | ¥969,00 | -0,62 % | ¥972,00 | ¥975,00 | ¥969,00 | 2,10K |
| 2026-06-03 | ¥975,00 | +0,83 % | ¥967,00 | ¥990,00 | ¥967,00 | 3,20K |
| 2026-06-02 | ¥967,00 | -0,10 % | ¥970,00 | ¥986,00 | ¥967,00 | 2,20K |
| 2026-06-01 | ¥968,00 | -1,53 % | ¥982,00 | ¥982,00 | ¥950,00 | 8,80K |
| 2026-05-29 | ¥983,00 | +0,10 % | ¥982,00 | ¥991,00 | ¥977,00 | 1,90K |
| 2026-05-28 | ¥982,00 | -0,10 % | ¥979,00 | ¥989,00 | ¥979,00 | 1,30K |
| 2026-05-27 | ¥983,00 | +0,31 % | ¥979,00 | ¥996,00 | ¥962,00 | 1,80K |
| 2026-05-26 | ¥980,00 | -2,00 % | ¥1.000,00 | ¥1.000,00 | ¥975,00 | 10,20K |
| 2026-05-25 | ¥1.000,00 | +0,10 % | ¥999,00 | ¥1.015,00 | ¥999,00 | 1,60K |