TOMONY Holdings, Inc. 8600
TSE · Japan · Finanzen
¥1.187,000,00 (0,00 %)
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 | ¥1.187,00 | 0,00 % | ¥1.187,00 | ¥1.203,00 | ¥1.178,00 | 447,60K |
| 2026-10-01 | ¥1.187,00 | -1,66 % | ¥1.196,00 | ¥1.201,00 | ¥1.157,00 | 668,40K |
| 2026-09-30 | ¥1.207,00 | +1,26 % | ¥1.190,00 | ¥1.215,00 | ¥1.179,00 | 576,60K |
| 2026-09-29 | ¥1.192,00 | -3,01 % | ¥1.197,00 | ¥1.208,00 | ¥1.181,00 |
| 431,40K |
| 2026-09-28 | ¥1.229,00 | +0,24 % | ¥1.230,00 | ¥1.234,00 | ¥1.221,00 | 727,30K |
| 2026-09-25 | ¥1.226,00 | +3,90 % | ¥1.194,00 | ¥1.230,00 | ¥1.194,00 | 889,70K |
| 2026-09-24 | ¥1.180,00 | -0,25 % | ¥1.200,00 | ¥1.201,00 | ¥1.171,00 | 734,80K |
| 2026-09-18 | ¥1.183,00 | +1,02 % | ¥1.168,00 | ¥1.183,00 | ¥1.149,00 | 710,90K |
| 2026-09-17 | ¥1.171,00 | +0,52 % | ¥1.174,00 | ¥1.191,00 | ¥1.166,00 | 497,60K |
| 2026-09-16 | ¥1.165,00 | +1,39 % | ¥1.151,00 | ¥1.174,00 | ¥1.151,00 | 338,20K |
| 2026-09-15 | ¥1.149,00 | -0,43 % | ¥1.148,00 | ¥1.163,00 | ¥1.141,00 | 436,80K |
| 2026-09-14 | ¥1.154,00 | +1,50 % | ¥1.137,00 | ¥1.164,00 | ¥1.130,00 | 530,70K |
| 2026-09-11 | ¥1.137,00 | +0,44 % | ¥1.103,00 | ¥1.151,00 | ¥1.103,00 | 706,60K |
| 2026-09-10 | ¥1.132,00 | +3,19 % | ¥1.091,00 | ¥1.137,00 | ¥1.091,00 | 508,90K |
| 2026-09-09 | ¥1.097,00 | -0,72 % | ¥1.098,00 | ¥1.111,00 | ¥1.090,00 | 404,40K |
| 2026-09-08 | ¥1.105,00 | -2,39 % | ¥1.119,00 | ¥1.128,00 | ¥1.105,00 | 376,20K |
| 2026-09-07 | ¥1.132,00 | -0,35 % | ¥1.141,00 | ¥1.144,00 | ¥1.121,00 | 355,30K |
| 2026-09-04 | ¥1.136,00 | -0,26 % | ¥1.144,00 | ¥1.148,00 | ¥1.112,00 | 426,40K |
| 2026-09-03 | ¥1.139,00 | +1,70 % | ¥1.130,00 | ¥1.145,00 | ¥1.115,00 | 590,60K |
| 2026-09-02 | ¥1.120,00 | -1,67 % | ¥1.114,00 | ¥1.135,00 | ¥1.110,00 | 408,10K |
| 2026-09-01 | ¥1.139,00 | +1,42 % | ¥1.119,00 | ¥1.139,00 | ¥1.103,00 | 466,20K |
| 2026-08-31 | ¥1.123,00 | -1,75 % | ¥1.127,00 | ¥1.141,00 | ¥1.121,00 | 471,60K |
| 2026-08-28 | ¥1.143,00 | +4,10 % | ¥1.092,00 | ¥1.149,00 | ¥1.089,00 | 436,30K |
| 2026-08-27 | ¥1.098,00 | +0,46 % | ¥1.093,00 | ¥1.117,00 | ¥1.090,00 | 580,70K |
| 2026-08-26 | ¥1.093,00 | +1,30 % | ¥1.088,00 | ¥1.103,00 | ¥1.082,00 | 284,50K |
| 2026-08-25 | ¥1.079,00 | +1,12 % | ¥1.071,00 | ¥1.082,00 | ¥1.063,00 | 345,60K |
| 2026-08-24 | ¥1.067,00 | -1,48 % | ¥1.096,00 | ¥1.096,00 | ¥1.060,00 | 329,00K |
| 2026-08-21 | ¥1.083,00 | +0,28 % | ¥1.080,00 | ¥1.092,00 | ¥1.074,00 | 403,20K |
| 2026-08-20 | ¥1.080,00 | -0,92 % | ¥1.090,00 | ¥1.094,00 | ¥1.066,00 | 454,90K |
| 2026-08-19 | ¥1.090,00 | -3,54 % | ¥1.112,00 | ¥1.122,00 | ¥1.086,00 | 894,80K |
| 2026-08-18 | ¥1.130,00 | +0,62 % | ¥1.130,00 | ¥1.154,00 | ¥1.126,00 | 992,20K |
| 2026-08-17 | ¥1.123,00 | +0,45 % | ¥1.122,00 | ¥1.137,00 | ¥1.120,00 | 574,80K |
| 2026-08-14 | ¥1.118,00 | +1,18 % | ¥1.106,00 | ¥1.144,00 | ¥1.104,00 | 873,30K |
| 2026-08-13 | ¥1.105,00 | +5,64 % | ¥1.056,00 | ¥1.109,00 | ¥1.056,00 | 799,10K |
| 2026-08-12 | ¥1.046,00 | +1,55 % | ¥1.055,00 | ¥1.066,00 | ¥1.037,00 | 615,20K |
| 2026-08-10 | ¥1.030,00 | -4,45 % | ¥1.069,00 | ¥1.069,00 | ¥1.022,00 | 771,80K |
| 2026-08-07 | ¥1.078,00 | +4,56 % | ¥1.047,00 | ¥1.094,00 | ¥1.025,00 | 982,70K |
| 2026-08-06 | ¥1.031,00 | +1,28 % | ¥1.019,00 | ¥1.042,00 | ¥1.015,00 | 465,50K |
| 2026-08-05 | ¥1.018,00 | +1,80 % | ¥1.001,00 | ¥1.019,00 | ¥999,00 | 433,80K |
| 2026-08-04 | ¥1.000,00 | -0,40 % | ¥995,00 | ¥1.016,00 | ¥991,00 | 495,10K |
| 2026-08-03 | ¥1.004,00 | +0,70 % | ¥1.001,00 | ¥1.005,00 | ¥965,00 | 717,40K |
| 2026-07-31 | ¥997,00 | +0,81 % | ¥994,00 | ¥1.020,00 | ¥979,00 | 592,70K |
| 2026-07-30 | ¥989,00 | -2,18 % | ¥988,00 | ¥999,00 | ¥981,00 | 639,90K |
| 2026-07-29 | ¥1.011,00 | -2,51 % | ¥1.039,00 | ¥1.040,00 | ¥996,00 | 710,40K |
| 2026-07-28 | ¥1.037,00 | -1,24 % | ¥1.040,00 | ¥1.044,00 | ¥1.016,00 | 779,40K |
| 2026-07-27 | ¥1.050,00 | +2,54 % | ¥1.032,00 | ¥1.058,00 | ¥1.026,00 | 1,05M |
| 2026-07-24 | ¥1.024,00 | +1,89 % | ¥991,00 | ¥1.029,00 | ¥986,00 | 1,29M |
| 2026-07-23 | ¥1.005,00 | +1,82 % | ¥982,00 | ¥1.010,00 | ¥981,00 | 642,20K |
| 2026-07-22 | ¥987,00 | +2,71 % | ¥964,00 | ¥990,00 | ¥961,00 | 618,20K |
| 2026-07-21 | ¥961,00 | +5,84 % | ¥918,00 | ¥964,00 | ¥917,00 | 757,00K |
| 2026-07-17 | ¥908,00 | -4,82 % | ¥957,00 | ¥961,00 | ¥903,00 | 771,60K |
| 2026-07-16 | ¥954,00 | +0,21 % | ¥942,00 | ¥968,00 | ¥942,00 | 524,10K |
| 2026-07-15 | ¥952,00 | +2,04 % | ¥934,00 | ¥955,00 | ¥934,00 | 596,60K |
| 2026-07-14 | ¥933,00 | -0,64 % | ¥940,00 | ¥942,00 | ¥924,00 | 424,30K |
| 2026-07-13 | ¥939,00 | +3,19 % | ¥919,00 | ¥944,00 | ¥918,00 | 578,30K |
| 2026-07-10 | ¥910,00 | +0,89 % | ¥910,00 | ¥930,00 | ¥904,00 | 462,70K |
| 2026-07-09 | ¥902,00 | -0,88 % | ¥900,00 | ¥907,00 | ¥889,00 | 309,40K |
| 2026-07-08 | ¥910,00 | +0,33 % | ¥900,00 | ¥921,00 | ¥900,00 | 296,40K |
| 2026-07-07 | ¥907,00 | +0,55 % | ¥915,00 | ¥929,00 | ¥904,00 | 416,40K |
| 2026-07-06 | ¥902,00 | +0,78 % | ¥897,00 | ¥907,00 | ¥889,00 | 379,90K |
| 2026-07-03 | ¥895,00 | -0,56 % | ¥910,00 | ¥915,00 | ¥893,00 | 369,40K |
| 2026-07-02 | ¥900,00 | +1,47 % | ¥900,00 | ¥912,00 | ¥889,00 | 548,50K |
| 2026-07-01 | ¥887,00 | +1,03 % | ¥887,00 | ¥892,00 | ¥878,00 | 494,90K |
| 2026-06-30 | ¥878,00 | -0,45 % | ¥888,00 | ¥898,00 | ¥877,00 | 526,40K |
| 2026-06-29 | ¥882,00 | +0,68 % | ¥885,00 | ¥887,00 | ¥869,00 | 576,30K |
| 2026-06-26 | ¥876,00 | +1,39 % | ¥864,00 | ¥876,00 | ¥862,00 | 415,30K |
| 2026-06-25 | ¥864,00 | +0,82 % | ¥865,00 | ¥870,00 | ¥852,00 | 433,90K |
| 2026-06-24 | ¥857,00 | -0,58 % | ¥871,00 | ¥876,00 | ¥850,00 | 331,80K |
| 2026-06-23 | ¥862,00 | -0,92 % | ¥869,00 | ¥877,00 | ¥862,00 | 445,00K |
| 2026-06-22 | ¥870,00 | +1,05 % | ¥854,00 | ¥877,00 | ¥854,00 | 345,30K |
| 2026-06-19 | ¥861,00 | -0,69 % | ¥865,00 | ¥869,00 | ¥844,00 | 846,00K |
| 2026-06-18 | ¥867,00 | -0,46 % | ¥874,00 | ¥885,00 | ¥866,00 | 543,60K |
| 2026-06-17 | ¥871,00 | -2,02 % | ¥900,00 | ¥909,00 | ¥871,00 | 631,10K |
| 2026-06-16 | ¥889,00 | -2,09 % | ¥894,00 | ¥895,00 | ¥881,00 | 552,40K |
| 2026-06-15 | ¥908,00 | +2,02 % | ¥913,00 | ¥925,00 | ¥902,00 | 377,30K |
| 2026-06-12 | ¥890,00 | +1,25 % | ¥886,00 | ¥901,00 | ¥883,00 | 606,80K |
| 2026-06-11 | ¥879,00 | -0,45 % | ¥878,00 | ¥883,00 | ¥864,00 | 331,90K |
| 2026-06-10 | ¥883,00 | +1,73 % | ¥883,00 | ¥906,00 | ¥877,00 | 551,70K |
| 2026-06-09 | ¥868,00 | +2,24 % | ¥860,00 | ¥879,00 | ¥860,00 | 550,10K |
| 2026-06-08 | ¥849,00 | -0,35 % | ¥838,00 | ¥853,00 | ¥838,00 | 411,80K |
| 2026-06-05 | ¥852,00 | -0,12 % | ¥873,00 | ¥875,00 | ¥852,00 | 442,70K |
| 2026-06-04 | ¥853,00 | +0,59 % | ¥837,00 | ¥867,00 | ¥832,00 | 532,60K |
| 2026-06-03 | ¥848,00 | -0,93 % | ¥857,00 | ¥861,00 | ¥846,00 | 529,10K |
| 2026-06-02 | ¥856,00 | -0,12 % | ¥846,00 | ¥861,00 | ¥824,00 | 508,70K |
| 2026-06-01 | ¥857,00 | -2,17 % | ¥874,00 | ¥874,00 | ¥854,00 | 463,40K |
| 2026-05-29 | ¥876,00 | -0,34 % | ¥880,00 | ¥896,00 | ¥876,00 | 540,40K |
| 2026-05-28 | ¥879,00 | +0,34 % | ¥875,00 | ¥881,00 | ¥859,00 | 1,31M |
| 2026-05-27 | ¥876,00 | 0,00 % | ¥871,00 | ¥886,00 | ¥867,00 | 937,70K |
| 2026-05-26 | ¥876,00 | -0,34 % | ¥874,00 | ¥882,00 | ¥856,00 | 524,30K |
| 2026-05-25 | ¥879,00 | -1,01 % | ¥889,00 | ¥892,00 | ¥874,00 | 433,40K |