Toho Bank, Ltd. 8346
TSE · Japan · Finanzen
¥1.112,00+14,00 (+1,28 %)
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 | ¥1.112,00 | +1,28 % | ¥1.096,00 | ¥1.138,00 | ¥1.089,00 | 1,43M |
| 2026-10-01 | ¥1.098,00 | -3,26 % | ¥1.132,00 | ¥1.134,00 | ¥1.065,00 | 1,99M |
| 2026-09-30 | ¥1.135,00 | +3,18 % | ¥1.098,00 | ¥1.140,00 | ¥1.088,00 | 1,72M |
| 2026-09-29 | ¥1.100,00 | -1,43 % | ¥1.090,00 | ¥1.117,00 | ¥1.082,00 | 1,52M |
| 2026-09-28 | ¥1.116,00 | +1,73 % | ¥1.112,00 | ¥1.133,00 | ¥1.096,00 | 2,22M |
| 2026-09-25 | ¥1.097,00 | +8,51 % | ¥1.021,00 | ¥1.098,00 | ¥1.021,00 | 1,95M |
| 2026-09-24 | ¥1.011,00 | -1,27 % | ¥1.024,00 | ¥1.024,00 | ¥994,00 | 936,60K |
| 2026-09-18 | ¥1.024,00 | +0,10 % | ¥1.024,00 | ¥1.031,00 | ¥997,00 | 1,60M |
| 2026-09-17 | ¥1.023,00 | -0,10 % | ¥1.035,00 | ¥1.055,00 | ¥1.015,00 | 912,30K |
| 2026-09-16 | ¥1.024,00 | +1,49 % | ¥1.010,00 | ¥1.035,00 | ¥1.010,00 | 1,07M |
| 2026-09-15 | ¥1.009,00 | -0,69 % | ¥1.020,00 | ¥1.024,00 | ¥1.001,00 | 786,70K |
| 2026-09-14 | ¥1.016,00 | +0,69 % | ¥1.004,00 | ¥1.027,00 | ¥997,00 | 630,80K |
| 2026-09-11 | ¥1.009,00 | +0,70 % | ¥972,00 | ¥1.016,00 | ¥967,00 | 1,27M |
| 2026-09-10 | ¥1.002,00 | +3,41 % | ¥967,00 | ¥1.005,00 | ¥967,00 | 983,10K |
| 2026-09-09 | ¥969,00 | -0,72 % | ¥971,00 | ¥983,00 | ¥963,00 | 851,80K |
| 2026-09-08 | ¥976,00 | -2,50 % | ¥987,00 | ¥994,00 | ¥975,00 | 738,40K |
| 2026-09-07 | ¥1.001,00 | +0,91 % | ¥1.000,00 | ¥1.004,00 | ¥988,00 | 928,40K |
| 2026-09-04 | ¥992,00 | -1,10 % | ¥1.006,00 | ¥1.013,00 | ¥975,00 | 1,08M |
| 2026-09-03 | ¥1.003,00 | +2,35 % | ¥984,00 | ¥1.020,00 | ¥983,00 | 964,30K |
| 2026-09-02 | ¥980,00 | -0,91 % | ¥975,00 | ¥991,00 | ¥971,00 | 824,50K |
| 2026-09-01 | ¥989,00 | -0,40 % | ¥988,00 | ¥993,00 | ¥972,00 | 728,70K |
| 2026-08-31 | ¥993,00 | +0,10 % | ¥990,00 | ¥1.002,00 | ¥981,00 | 665,10K |
| 2026-08-28 | ¥992,00 | +1,85 % | ¥972,00 | ¥999,00 | ¥969,00 | 693,90K |
| 2026-08-27 | ¥974,00 | +0,52 % | ¥970,00 | ¥993,00 | ¥970,00 | 639,60K |
| 2026-08-26 | ¥969,00 | +2,76 % | ¥950,00 | ¥972,00 | ¥948,00 | 604,50K |
| 2026-08-25 | ¥943,00 | +0,64 % | ¥942,00 | ¥952,00 | ¥927,00 | 859,60K |
| 2026-08-24 | ¥937,00 | -1,37 % | ¥954,00 | ¥956,00 | ¥933,00 | 912,30K |
| 2026-08-21 | ¥950,00 | -0,11 % | ¥947,00 | ¥959,00 | ¥942,00 | 657,20K |
| 2026-08-20 | ¥951,00 | -0,42 % | ¥949,00 | ¥959,00 | ¥934,00 | 880,30K |
| 2026-08-19 | ¥955,00 | -5,35 % | ¥990,00 | ¥999,00 | ¥948,00 | 1,30M |
| 2026-08-18 | ¥1.009,00 | +0,70 % | ¥1.005,00 | ¥1.026,00 | ¥1.005,00 | 857,80K |
| 2026-08-17 | ¥1.002,00 | -0,10 % | ¥1.009,00 | ¥1.015,00 | ¥997,00 | 891,50K |
| 2026-08-14 | ¥1.003,00 | +1,42 % | ¥987,00 | ¥1.020,00 | ¥982,00 | 1,24M |
| 2026-08-13 | ¥989,00 | +5,78 % | ¥948,00 | ¥989,00 | ¥948,00 | 1,37M |
| 2026-08-12 | ¥935,00 | +0,75 % | ¥943,00 | ¥950,00 | ¥926,00 | 951,10K |
| 2026-08-10 | ¥928,00 | -1,49 % | ¥942,00 | ¥944,00 | ¥924,00 | 973,60K |
| 2026-08-07 | ¥942,00 | -1,67 % | ¥958,00 | ¥962,00 | ¥935,00 | 795,90K |
| 2026-08-06 | ¥958,00 | +3,46 % | ¥929,00 | ¥958,00 | ¥928,00 | 1,23M |
| 2026-08-05 | ¥926,00 | +4,28 % | ¥891,00 | ¥928,00 | ¥891,00 | 956,30K |
| 2026-08-04 | ¥888,00 | +1,49 % | ¥866,00 | ¥893,00 | ¥866,00 | 1,25M |
| 2026-08-03 | ¥875,00 | +1,74 % | ¥850,00 | ¥884,00 | ¥847,00 | 1,12M |
| 2026-07-31 | ¥860,00 | +1,65 % | ¥861,00 | ¥873,00 | ¥840,00 | 1,43M |
| 2026-07-30 | ¥846,00 | -2,08 % | ¥851,00 | ¥857,00 | ¥841,00 | 1,33M |
| 2026-07-29 | ¥864,00 | -3,79 % | ¥895,00 | ¥895,00 | ¥834,00 | 1,77M |
| 2026-07-28 | ¥898,00 | -4,16 % | ¥937,00 | ¥938,00 | ¥895,00 | 1,05M |
| 2026-07-27 | ¥937,00 | +3,65 % | ¥915,00 | ¥938,00 | ¥910,00 | 967,00K |
| 2026-07-24 | ¥904,00 | +1,69 % | ¥874,00 | ¥904,00 | ¥872,00 | 606,10K |
| 2026-07-23 | ¥889,00 | +0,45 % | ¥880,00 | ¥898,00 | ¥878,00 | 627,90K |
| 2026-07-22 | ¥885,00 | +1,96 % | ¥875,00 | ¥896,00 | ¥869,00 | 855,90K |
| 2026-07-21 | ¥868,00 | +6,77 % | ¥828,00 | ¥875,00 | ¥821,00 | 1,40M |
| 2026-07-17 | ¥813,00 | -4,35 % | ¥850,00 | ¥855,00 | ¥799,00 | 1,47M |
| 2026-07-16 | ¥850,00 | -1,51 % | ¥860,00 | ¥863,00 | ¥844,00 | 852,40K |
| 2026-07-15 | ¥863,00 | +3,85 % | ¥845,00 | ¥864,00 | ¥835,00 | 929,00K |
| 2026-07-14 | ¥831,00 | +1,47 % | ¥821,00 | ¥838,00 | ¥809,00 | 573,00K |
| 2026-07-13 | ¥819,00 | -0,12 % | ¥828,00 | ¥841,00 | ¥815,00 | 624,50K |
| 2026-07-10 | ¥820,00 | -0,73 % | ¥837,00 | ¥849,00 | ¥820,00 | 908,60K |
| 2026-07-09 | ¥826,00 | -1,08 % | ¥831,00 | ¥834,00 | ¥818,00 | 628,60K |
| 2026-07-08 | ¥835,00 | +2,33 % | ¥815,00 | ¥841,00 | ¥812,00 | 1,01M |
| 2026-07-07 | ¥816,00 | -0,85 % | ¥834,00 | ¥844,00 | ¥816,00 | 908,90K |
| 2026-07-06 | ¥823,00 | +0,61 % | ¥818,00 | ¥826,00 | ¥806,00 | 726,40K |
| 2026-07-03 | ¥818,00 | +2,25 % | ¥807,00 | ¥818,00 | ¥794,00 | 659,80K |
| 2026-07-02 | ¥800,00 | +2,70 % | ¥800,00 | ¥809,00 | ¥791,00 | 857,90K |
| 2026-07-01 | ¥779,00 | +0,39 % | ¥780,00 | ¥788,00 | ¥777,00 | 764,60K |
| 2026-06-30 | ¥776,00 | +0,39 % | ¥774,00 | ¥783,00 | ¥765,00 | 833,70K |
| 2026-06-29 | ¥773,00 | -0,13 % | ¥780,00 | ¥788,00 | ¥760,00 | 817,30K |
| 2026-06-26 | ¥774,00 | +1,18 % | ¥768,00 | ¥779,00 | ¥764,00 | 585,40K |
| 2026-06-25 | ¥765,00 | +1,19 % | ¥766,00 | ¥768,00 | ¥756,00 | 529,30K |
| 2026-06-24 | ¥756,00 | -1,56 % | ¥774,00 | ¥779,00 | ¥749,00 | 842,50K |
| 2026-06-23 | ¥768,00 | +1,19 % | ¥766,00 | ¥780,00 | ¥762,00 | 754,10K |
| 2026-06-22 | ¥759,00 | +1,07 % | ¥748,00 | ¥763,00 | ¥746,00 | 636,40K |
| 2026-06-19 | ¥751,00 | -3,10 % | ¥770,00 | ¥772,00 | ¥748,00 | 1,53M |
| 2026-06-18 | ¥775,00 | +2,51 % | ¥756,00 | ¥780,00 | ¥754,00 | 1,05M |
| 2026-06-17 | ¥756,00 | -3,08 % | ¥784,00 | ¥795,00 | ¥756,00 | 1,06M |
| 2026-06-16 | ¥780,00 | -1,14 % | ¥787,00 | ¥787,00 | ¥766,00 | 902,60K |
| 2026-06-15 | ¥789,00 | +1,54 % | ¥795,00 | ¥809,00 | ¥787,00 | 918,80K |
| 2026-06-12 | ¥777,00 | +1,57 % | ¥780,00 | ¥786,00 | ¥771,00 | 1,09M |
| 2026-06-11 | ¥765,00 | -0,65 % | ¥770,00 | ¥777,00 | ¥756,00 | 634,10K |
| 2026-06-10 | ¥770,00 | +0,13 % | ¥775,00 | ¥794,00 | ¥765,00 | 1,09M |
| 2026-06-09 | ¥769,00 | +3,22 % | ¥753,00 | ¥772,00 | ¥753,00 | 748,80K |
| 2026-06-08 | ¥745,00 | -0,67 % | ¥735,00 | ¥746,00 | ¥728,00 | 622,60K |
| 2026-06-05 | ¥750,00 | +0,81 % | ¥757,00 | ¥763,00 | ¥747,00 | 522,90K |
| 2026-06-04 | ¥744,00 | +0,81 % | ¥725,00 | ¥756,00 | ¥721,00 | 558,70K |
| 2026-06-03 | ¥738,00 | -0,27 % | ¥748,00 | ¥753,00 | ¥731,00 | 552,70K |
| 2026-06-02 | ¥740,00 | +1,65 % | ¥713,00 | ¥741,00 | ¥696,00 | 610,10K |
| 2026-06-01 | ¥728,00 | -3,19 % | ¥745,00 | ¥748,00 | ¥728,00 | 627,70K |
| 2026-05-29 | ¥752,00 | -0,27 % | ¥760,00 | ¥774,00 | ¥752,00 | 571,20K |
| 2026-05-28 | ¥754,00 | -1,44 % | ¥758,00 | ¥759,00 | ¥737,00 | 763,00K |
| 2026-05-27 | ¥765,00 | -1,80 % | ¥777,00 | ¥777,00 | ¥758,00 | 620,10K |
| 2026-05-26 | ¥779,00 | 0,00 % | ¥775,00 | ¥789,00 | ¥759,00 | 781,10K |
| 2026-05-25 | ¥779,00 | +0,78 % | ¥771,00 | ¥787,00 | ¥760,00 | 761,70K |