Tomato Bank, Ltd. 8542
TSE · Japan · Finanzen
¥1.963,00+15,00 (+0,77 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.958,00 | +0,51 % | ¥1.946,00 | ¥2.000,00 | ¥1.942,00 | 36,10K |
| 2026-10-01 | ¥1.948,00 | -0,97 % | ¥1.961,00 | ¥1.961,00 | ¥1.875,00 | 81,80K |
| 2026-09-30 | ¥1.967,00 | +0,82 % | ¥1.969,00 | ¥1.995,00 | ¥1.935,00 | 50,40K |
| 2026-09-29 | ¥1.951,00 | -1,61 % | ¥1.950,00 | ¥1.970,00 | ¥1.917,00 | 36,50K |
| 2026-09-28 | ¥1.983,00 | +3,55 % | ¥1.945,00 | ¥1.987,00 | ¥1.927,00 | 75,90K |
| 2026-09-25 | ¥1.915,00 | +0,74 % | ¥1.893,00 | ¥1.922,00 | ¥1.893,00 | 35,40K |
| 2026-09-24 | ¥1.901,00 | -0,73 % | ¥1.915,00 | ¥1.915,00 | ¥1.875,00 | 31,70K |
| 2026-09-18 | ¥1.915,00 | -0,10 % | ¥1.925,00 | ¥1.925,00 | ¥1.896,00 | 22,20K |
| 2026-09-17 | ¥1.917,00 | +0,31 % | ¥1.918,00 | ¥1.938,00 | ¥1.902,00 | 29,50K |
| 2026-09-16 | ¥1.911,00 | +0,21 % | ¥1.924,00 | ¥1.937,00 | ¥1.900,00 | 34,70K |
| 2026-09-15 | ¥1.907,00 | -1,40 % | ¥1.940,00 | ¥1.946,00 | ¥1.907,00 | 21,70K |
| 2026-09-14 | ¥1.934,00 | +0,26 % | ¥1.920,00 | ¥1.958,00 | ¥1.911,00 | 36,70K |
| 2026-09-11 | ¥1.929,00 | +1,15 % | ¥1.899,00 | ¥1.974,00 | ¥1.870,00 | 42,30K |
| 2026-09-10 | ¥1.907,00 | +0,05 % | ¥1.906,00 | ¥1.932,00 | ¥1.891,00 | 15,10K |
| 2026-09-09 | ¥1.906,00 | -1,50 % | ¥1.915,00 | ¥1.940,00 | ¥1.902,00 | 25,50K |
| 2026-09-08 | ¥1.935,00 | -1,93 % | ¥1.973,00 | ¥1.973,00 | ¥1.935,00 | 17,20K |
| 2026-09-07 | ¥1.973,00 | -0,75 % | ¥1.988,00 | ¥2.000,00 | ¥1.959,00 | 26,00K |
| 2026-09-04 | ¥1.988,00 | +1,33 % | ¥1.960,00 | ¥1.990,00 | ¥1.922,00 | 41,20K |
| 2026-09-03 | ¥1.962,00 | +3,15 % | ¥1.904,00 | ¥1.972,00 | ¥1.902,00 | 37,40K |
| 2026-09-02 | ¥1.902,00 | -1,55 % | ¥1.933,00 | ¥1.945,00 | ¥1.902,00 | 24,40K |
| 2026-09-01 | ¥1.932,00 | -0,97 % | ¥1.950,00 | ¥1.950,00 | ¥1.930,00 | 19,40K |
| 2026-08-31 | ¥1.951,00 | -0,20 % | ¥1.956,00 | ¥1.962,00 | ¥1.937,00 | 22,30K |
| 2026-08-28 | ¥1.955,00 | +0,10 % | ¥1.956,00 | ¥1.977,00 | ¥1.935,00 | 21,10K |
| 2026-08-27 | ¥1.953,00 | +0,15 % | ¥1.935,00 | ¥1.975,00 | ¥1.935,00 | 13,90K |
| 2026-08-26 | ¥1.950,00 | +1,46 % | ¥1.922,00 | ¥1.973,00 | ¥1.922,00 | 17,80K |
| 2026-08-25 | ¥1.922,00 | -0,31 % | ¥1.928,00 | ¥1.950,00 | ¥1.920,00 | 10,20K |
| 2026-08-24 | ¥1.928,00 | -0,31 % | ¥1.934,00 | ¥1.940,00 | ¥1.904,00 | 23,70K |
| 2026-08-21 | ¥1.934,00 | 0,00 % | ¥1.925,00 | ¥1.941,00 | ¥1.890,00 | 19,30K |
| 2026-08-20 | ¥1.934,00 | +0,36 % | ¥1.947,00 | ¥1.947,00 | ¥1.888,00 | 34,70K |
| 2026-08-19 | ¥1.927,00 | -3,51 % | ¥2.003,00 | ¥2.003,00 | ¥1.918,00 | 40,60K |
| 2026-08-18 | ¥1.997,00 | +4,12 % | ¥1.920,00 | ¥2.005,00 | ¥1.912,00 | 67,60K |
| 2026-08-17 | ¥1.918,00 | +1,21 % | ¥1.900,00 | ¥1.949,00 | ¥1.900,00 | 38,60K |
| 2026-08-14 | ¥1.895,00 | +1,99 % | ¥1.858,00 | ¥1.915,00 | ¥1.858,00 | 49,30K |
| 2026-08-13 | ¥1.858,00 | +4,85 % | ¥1.756,00 | ¥1.859,00 | ¥1.756,00 | 62,10K |
| 2026-08-12 | ¥1.772,00 | +1,20 % | ¥1.750,00 | ¥1.780,00 | ¥1.746,00 | 16,80K |
| 2026-08-10 | ¥1.751,00 | -0,45 % | ¥1.774,00 | ¥1.776,00 | ¥1.745,00 | 32,10K |
| 2026-08-07 | ¥1.759,00 | +0,46 % | ¥1.751,00 | ¥1.759,00 | ¥1.729,00 | 19,50K |
| 2026-08-06 | ¥1.751,00 | +1,63 % | ¥1.745,00 | ¥1.769,00 | ¥1.735,00 | 29,00K |
| 2026-08-05 | ¥1.723,00 | +1,06 % | ¥1.710,00 | ¥1.753,00 | ¥1.670,00 | 69,20K |
| 2026-08-04 | ¥1.705,00 | +4,54 % | ¥1.645,00 | ¥1.775,00 | ¥1.589,00 | 95,00K |
| 2026-08-03 | ¥1.631,00 | -0,43 % | ¥1.638,00 | ¥1.639,00 | ¥1.593,00 | 26,20K |
| 2026-07-31 | ¥1.638,00 | +1,05 % | ¥1.621,00 | ¥1.661,00 | ¥1.602,00 | 24,60K |
| 2026-07-30 | ¥1.621,00 | -1,40 % | ¥1.644,00 | ¥1.645,00 | ¥1.607,00 | 34,80K |
| 2026-07-29 | ¥1.644,00 | -0,30 % | ¥1.650,00 | ¥1.660,00 | ¥1.606,00 | 36,90K |
| 2026-07-28 | ¥1.649,00 | -2,14 % | ¥1.659,00 | ¥1.660,00 | ¥1.631,00 | 31,90K |
| 2026-07-27 | ¥1.685,00 | +3,95 % | ¥1.630,00 | ¥1.686,00 | ¥1.615,00 | 40,60K |
| 2026-07-24 | ¥1.621,00 | +1,19 % | ¥1.607,00 | ¥1.623,00 | ¥1.592,00 | 44,40K |
| 2026-07-23 | ¥1.602,00 | +1,65 % | ¥1.576,00 | ¥1.602,00 | ¥1.575,00 | 29,00K |
| 2026-07-22 | ¥1.576,00 | +2,07 % | ¥1.555,00 | ¥1.585,00 | ¥1.545,00 | 19,50K |
| 2026-07-21 | ¥1.544,00 | +2,93 % | ¥1.500,00 | ¥1.544,00 | ¥1.500,00 | 59,10K |
| 2026-07-17 | ¥1.500,00 | -4,21 % | ¥1.565,00 | ¥1.566,00 | ¥1.494,00 | 56,90K |
| 2026-07-16 | ¥1.566,00 | -1,32 % | ¥1.588,00 | ¥1.589,00 | ¥1.566,00 | 23,20K |
| 2026-07-15 | ¥1.587,00 | +1,73 % | ¥1.560,00 | ¥1.589,00 | ¥1.560,00 | 30,90K |
| 2026-07-14 | ¥1.560,00 | +0,97 % | ¥1.560,00 | ¥1.570,00 | ¥1.555,00 | 27,60K |
| 2026-07-13 | ¥1.545,00 | +1,05 % | ¥1.530,00 | ¥1.565,00 | ¥1.530,00 | 56,20K |
| 2026-07-10 | ¥1.529,00 | -0,20 % | ¥1.532,00 | ¥1.534,00 | ¥1.520,00 | 25,50K |
| 2026-07-09 | ¥1.532,00 | +0,07 % | ¥1.523,00 | ¥1.532,00 | ¥1.504,00 | 24,20K |
| 2026-07-08 | ¥1.531,00 | +0,07 % | ¥1.520,00 | ¥1.540,00 | ¥1.506,00 | 37,20K |
| 2026-07-07 | ¥1.530,00 | +1,19 % | ¥1.514,00 | ¥1.546,00 | ¥1.514,00 | 64,80K |
| 2026-07-06 | ¥1.512,00 | -0,13 % | ¥1.526,00 | ¥1.527,00 | ¥1.506,00 | 30,60K |
| 2026-07-03 | ¥1.514,00 | -0,46 % | ¥1.521,00 | ¥1.524,00 | ¥1.491,00 | 41,20K |
| 2026-07-02 | ¥1.521,00 | +1,06 % | ¥1.507,00 | ¥1.536,00 | ¥1.503,00 | 35,80K |
| 2026-07-01 | ¥1.505,00 | +0,74 % | ¥1.500,00 | ¥1.518,00 | ¥1.486,00 | 27,60K |
| 2026-06-30 | ¥1.494,00 | -0,27 % | ¥1.500,00 | ¥1.507,00 | ¥1.485,00 | 22,90K |
| 2026-06-29 | ¥1.498,00 | +0,74 % | ¥1.490,00 | ¥1.533,00 | ¥1.490,00 | 20,70K |
| 2026-06-26 | ¥1.487,00 | -0,40 % | ¥1.493,00 | ¥1.511,00 | ¥1.479,00 | 17,00K |
| 2026-06-25 | ¥1.493,00 | +0,40 % | ¥1.487,00 | ¥1.510,00 | ¥1.487,00 | 8,30K |
| 2026-06-24 | ¥1.487,00 | -1,13 % | ¥1.505,00 | ¥1.511,00 | ¥1.475,00 | 11,80K |
| 2026-06-23 | ¥1.504,00 | 0,00 % | ¥1.504,00 | ¥1.523,00 | ¥1.504,00 | 15,90K |
| 2026-06-22 | ¥1.504,00 | +0,47 % | ¥1.505,00 | ¥1.525,00 | ¥1.497,00 | 13,50K |
| 2026-06-19 | ¥1.497,00 | -1,06 % | ¥1.513,00 | ¥1.522,00 | ¥1.484,00 | 31,80K |
| 2026-06-18 | ¥1.513,00 | +1,54 % | ¥1.504,00 | ¥1.524,00 | ¥1.499,00 | 16,80K |
| 2026-06-17 | ¥1.490,00 | -0,27 % | ¥1.494,00 | ¥1.528,00 | ¥1.490,00 | 23,20K |
| 2026-06-16 | ¥1.494,00 | +0,07 % | ¥1.493,00 | ¥1.497,00 | ¥1.470,00 | 17,40K |
| 2026-06-15 | ¥1.493,00 | +0,81 % | ¥1.495,00 | ¥1.502,00 | ¥1.481,00 | 17,20K |
| 2026-06-12 | ¥1.481,00 | +1,86 % | ¥1.477,00 | ¥1.481,00 | ¥1.445,00 | 22,80K |
| 2026-06-11 | ¥1.454,00 | -2,15 % | ¥1.478,00 | ¥1.484,00 | ¥1.442,00 | 27,70K |
| 2026-06-10 | ¥1.486,00 | +1,50 % | ¥1.478,00 | ¥1.516,00 | ¥1.464,00 | 29,10K |
| 2026-06-09 | ¥1.464,00 | +2,88 % | ¥1.439,00 | ¥1.484,00 | ¥1.439,00 | 24,00K |
| 2026-06-08 | ¥1.423,00 | -1,52 % | ¥1.440,00 | ¥1.445,00 | ¥1.417,00 | 15,30K |
| 2026-06-05 | ¥1.445,00 | +0,35 % | ¥1.440,00 | ¥1.470,00 | ¥1.440,00 | 16,40K |
| 2026-06-04 | ¥1.440,00 | +2,20 % | ¥1.403,00 | ¥1.450,00 | ¥1.388,00 | 29,90K |
| 2026-06-03 | ¥1.409,00 | -0,35 % | ¥1.420,00 | ¥1.424,00 | ¥1.402,00 | 16,50K |
| 2026-06-02 | ¥1.414,00 | -0,49 % | ¥1.414,00 | ¥1.423,00 | ¥1.371,00 | 27,20K |
| 2026-06-01 | ¥1.421,00 | -4,63 % | ¥1.486,00 | ¥1.486,00 | ¥1.421,00 | 39,50K |
| 2026-05-29 | ¥1.490,00 | 0,00 % | ¥1.492,00 | ¥1.512,00 | ¥1.486,00 | 14,40K |
| 2026-05-28 | ¥1.490,00 | -1,46 % | ¥1.506,00 | ¥1.506,00 | ¥1.480,00 | 20,30K |
| 2026-05-27 | ¥1.512,00 | +0,93 % | ¥1.500,00 | ¥1.517,00 | ¥1.490,00 | 22,00K |
| 2026-05-26 | ¥1.498,00 | -0,27 % | ¥1.495,00 | ¥1.513,00 | ¥1.480,00 | 13,70K |
| 2026-05-25 | ¥1.502,00 | -1,51 % | ¥1.527,00 | ¥1.529,00 | ¥1.497,00 | 38,60K |