TOC Co., Ltd. 8841
TSE · Japan · Finanzen
¥970,00-22,00 (-2,22 %)
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 | ¥970,00 | -2,22 % | ¥983,00 | ¥991,00 | ¥962,00 | 98,60K |
| 2026-10-01 | ¥992,00 | +0,10 % | ¥982,00 | ¥995,00 | ¥976,00 | 75,80K |
| 2026-09-30 | ¥991,00 | -0,60 % | ¥993,00 | ¥999,00 | ¥982,00 | 75,90K |
| 2026-09-29 | ¥997,00 | -1,77 % | ¥991,00 | ¥1.008,00 | ¥991,00 | 125,50K |
| 2026-09-28 | ¥1.015,00 | +0,10 % | ¥1.017,00 | ¥1.019,00 | ¥1.004,00 | 127,00K |
| 2026-09-25 | ¥1.014,00 | -1,17 % | ¥1.032,00 | ¥1.032,00 | ¥999,00 | 100,30K |
| 2026-09-24 | ¥1.026,00 | +0,10 % | ¥1.025,00 | ¥1.038,00 | ¥1.019,00 | 134,00K |
| 2026-09-18 | ¥1.025,00 | -0,19 % | ¥1.027,00 | ¥1.028,00 | ¥1.012,00 | 162,30K |
| 2026-09-17 | ¥1.027,00 | +3,01 % | ¥1.027,00 | ¥1.039,00 | ¥1.016,00 | 156,10K |
| 2026-09-16 | ¥997,00 | -0,89 % | ¥1.006,00 | ¥1.016,00 | ¥991,00 | 53,10K |
| 2026-09-15 | ¥1.006,00 | +0,30 % | ¥994,00 | ¥1.025,00 | ¥994,00 | 89,20K |
| 2026-09-14 | ¥1.003,00 | +0,20 % | ¥997,00 | ¥1.008,00 | ¥987,00 | 59,90K |
| 2026-09-11 | ¥1.001,00 | +0,20 % | ¥1.000,00 | ¥1.011,00 | ¥986,00 | 121,30K |
| 2026-09-10 | ¥999,00 | -0,10 % | ¥990,00 | ¥1.002,00 | ¥987,00 | 44,00K |
| 2026-09-09 | ¥1.000,00 | -0,89 % | ¥1.009,00 | ¥1.009,00 | ¥995,00 | 55,90K |
| 2026-09-08 | ¥1.009,00 | +1,82 % | ¥991,00 | ¥1.025,00 | ¥985,00 | 89,30K |
| 2026-09-07 | ¥991,00 | -1,20 % | ¥1.003,00 | ¥1.010,00 | ¥989,00 | 78,80K |
| 2026-09-04 | ¥1.003,00 | -0,10 % | ¥1.000,00 | ¥1.007,00 | ¥997,00 | 75,10K |
| 2026-09-03 | ¥1.004,00 | -0,20 % | ¥1.020,00 | ¥1.020,00 | ¥1.001,00 | 62,70K |
| 2026-09-02 | ¥1.006,00 | -3,73 % | ¥1.025,00 | ¥1.028,00 | ¥1.001,00 | 101,20K |
| 2026-09-01 | ¥1.045,00 | +0,87 % | ¥1.030,00 | ¥1.054,00 | ¥1.028,00 | 66,20K |
| 2026-08-31 | ¥1.036,00 | +0,68 % | ¥1.031,00 | ¥1.039,00 | ¥1.015,00 | 95,00K |
| 2026-08-28 | ¥1.029,00 | -0,87 % | ¥1.036,00 | ¥1.046,00 | ¥1.025,00 | 67,00K |
| 2026-08-27 | ¥1.038,00 | +0,39 % | ¥1.034,00 | ¥1.052,00 | ¥1.033,00 | 71,60K |
| 2026-08-26 | ¥1.034,00 | +0,29 % | ¥1.038,00 | ¥1.040,00 | ¥1.025,00 | 87,20K |
| 2026-08-25 | ¥1.031,00 | -0,48 % | ¥1.031,00 | ¥1.040,00 | ¥1.021,00 | 126,30K |
| 2026-08-24 | ¥1.036,00 | -4,43 % | ¥1.098,00 | ¥1.105,00 | ¥1.031,00 | 220,60K |
| 2026-08-21 | ¥1.084,00 | +1,88 % | ¥1.078,00 | ¥1.092,00 | ¥1.063,00 | 193,60K |
| 2026-08-20 | ¥1.064,00 | +0,38 % | ¥1.073,00 | ¥1.081,00 | ¥1.053,00 | 219,90K |
| 2026-08-19 | ¥1.060,00 | +0,47 % | ¥1.060,00 | ¥1.075,00 | ¥1.009,00 | 396,20K |
| 2026-08-18 | ¥1.055,00 | +8,09 % | ¥1.036,00 | ¥1.093,00 | ¥1.026,00 | 763,50K |
| 2026-08-17 | ¥976,00 | +0,41 % | ¥975,00 | ¥989,00 | ¥970,00 | 95,60K |
| 2026-08-14 | ¥972,00 | -0,21 % | ¥964,00 | ¥973,00 | ¥951,00 | 110,20K |
| 2026-08-13 | ¥974,00 | +0,62 % | ¥975,00 | ¥987,00 | ¥964,00 | 166,10K |
| 2026-08-12 | ¥968,00 | -2,22 % | ¥997,00 | ¥997,00 | ¥952,00 | 143,90K |
| 2026-08-10 | ¥990,00 | +1,96 % | ¥973,00 | ¥999,00 | ¥971,00 | 141,80K |
| 2026-08-07 | ¥971,00 | +1,36 % | ¥965,00 | ¥984,00 | ¥958,00 | 224,00K |
| 2026-08-06 | ¥958,00 | +2,02 % | ¥950,00 | ¥977,00 | ¥933,00 | 202,80K |
| 2026-08-05 | ¥939,00 | +3,30 % | ¥894,00 | ¥949,00 | ¥866,00 | 577,80K |
| 2026-08-04 | ¥909,00 | +1,00 % | ¥905,00 | ¥923,00 | ¥901,00 | 138,40K |
| 2026-08-03 | ¥900,00 | -2,91 % | ¥915,00 | ¥924,00 | ¥897,00 | 196,10K |
| 2026-07-31 | ¥927,00 | +1,76 % | ¥923,00 | ¥931,00 | ¥916,00 | 108,70K |
| 2026-07-30 | ¥911,00 | +0,77 % | ¥904,00 | ¥917,00 | ¥900,00 | 110,70K |
| 2026-07-29 | ¥904,00 | -0,99 % | ¥923,00 | ¥923,00 | ¥896,00 | 142,30K |
| 2026-07-28 | ¥913,00 | +0,77 % | ¥911,00 | ¥920,00 | ¥899,00 | 89,20K |
| 2026-07-27 | ¥906,00 | +2,49 % | ¥885,00 | ¥909,00 | ¥883,00 | 58,00K |
| 2026-07-24 | ¥884,00 | -2,32 % | ¥897,00 | ¥897,00 | ¥877,00 | 79,80K |
| 2026-07-23 | ¥905,00 | -1,42 % | ¥913,00 | ¥913,00 | ¥896,00 | 66,00K |
| 2026-07-22 | ¥918,00 | +1,32 % | ¥906,00 | ¥931,00 | ¥901,00 | 111,30K |
| 2026-07-21 | ¥906,00 | +2,03 % | ¥903,00 | ¥907,00 | ¥892,00 | 139,00K |
| 2026-07-17 | ¥888,00 | -2,95 % | ¥909,00 | ¥912,00 | ¥878,00 | 120,70K |
| 2026-07-16 | ¥915,00 | -3,79 % | ¥941,00 | ¥946,00 | ¥915,00 | 116,30K |
| 2026-07-15 | ¥951,00 | +2,59 % | ¥933,00 | ¥956,00 | ¥925,00 | 81,30K |
| 2026-07-14 | ¥927,00 | 0,00 % | ¥927,00 | ¥938,00 | ¥914,00 | 144,50K |
| 2026-07-13 | ¥927,00 | -2,11 % | ¥956,00 | ¥964,00 | ¥914,00 | 126,90K |
| 2026-07-10 | ¥947,00 | -0,94 % | ¥964,00 | ¥965,00 | ¥944,00 | 112,70K |
| 2026-07-09 | ¥956,00 | -0,83 % | ¥957,00 | ¥966,00 | ¥955,00 | 58,40K |
| 2026-07-08 | ¥964,00 | -0,52 % | ¥974,00 | ¥974,00 | ¥962,00 | 69,70K |
| 2026-07-07 | ¥969,00 | +0,21 % | ¥967,00 | ¥978,00 | ¥964,00 | 57,40K |
| 2026-07-06 | ¥967,00 | -0,10 % | ¥964,00 | ¥975,00 | ¥963,00 | 45,70K |
| 2026-07-03 | ¥968,00 | +0,83 % | ¥960,00 | ¥969,00 | ¥960,00 | 49,10K |
| 2026-07-02 | ¥960,00 | +0,95 % | ¥966,00 | ¥978,00 | ¥957,00 | 72,30K |
| 2026-07-01 | ¥951,00 | -0,73 % | ¥964,00 | ¥967,00 | ¥941,00 | 89,60K |
| 2026-06-30 | ¥958,00 | -2,94 % | ¥977,00 | ¥982,00 | ¥955,00 | 101,30K |
| 2026-06-29 | ¥987,00 | +1,54 % | ¥984,00 | ¥987,00 | ¥965,00 | 122,80K |
| 2026-06-26 | ¥972,00 | 0,00 % | ¥976,00 | ¥976,00 | ¥967,00 | 39,30K |
| 2026-06-25 | ¥972,00 | -3,19 % | ¥990,00 | ¥991,00 | ¥966,00 | 87,10K |
| 2026-06-24 | ¥1.004,00 | +2,24 % | ¥978,00 | ¥1.005,00 | ¥963,00 | 162,00K |
| 2026-06-23 | ¥982,00 | +1,45 % | ¥965,00 | ¥991,00 | ¥963,00 | 154,80K |
| 2026-06-22 | ¥968,00 | +1,15 % | ¥957,00 | ¥976,00 | ¥957,00 | 82,30K |
| 2026-06-19 | ¥957,00 | -2,15 % | ¥973,00 | ¥988,00 | ¥947,00 | 251,90K |
| 2026-06-18 | ¥978,00 | +1,03 % | ¥968,00 | ¥980,00 | ¥967,00 | 60,20K |
| 2026-06-17 | ¥968,00 | +0,41 % | ¥970,00 | ¥971,00 | ¥956,00 | 71,30K |
| 2026-06-16 | ¥964,00 | -0,41 % | ¥963,00 | ¥978,00 | ¥961,00 | 83,40K |
| 2026-06-15 | ¥968,00 | +0,41 % | ¥982,00 | ¥992,00 | ¥968,00 | 86,90K |
| 2026-06-12 | ¥964,00 | +1,26 % | ¥952,00 | ¥967,00 | ¥949,00 | 109,90K |
| 2026-06-11 | ¥952,00 | -1,65 % | ¥962,00 | ¥968,00 | ¥942,00 | 124,60K |
| 2026-06-10 | ¥968,00 | +3,09 % | ¥954,00 | ¥976,00 | ¥944,00 | 176,10K |
| 2026-06-09 | ¥939,00 | -0,84 % | ¥946,00 | ¥950,00 | ¥930,00 | 155,80K |
| 2026-06-08 | ¥947,00 | +2,71 % | ¥924,00 | ¥952,00 | ¥924,00 | 191,10K |
| 2026-06-05 | ¥922,00 | +0,88 % | ¥916,00 | ¥925,00 | ¥912,00 | 142,50K |
| 2026-06-04 | ¥914,00 | -4,79 % | ¥945,00 | ¥951,00 | ¥909,00 | 126,70K |
| 2026-06-03 | ¥960,00 | -3,03 % | ¥993,00 | ¥993,00 | ¥955,00 | 105,00K |
| 2026-06-02 | ¥990,00 | -0,10 % | ¥976,00 | ¥991,00 | ¥945,00 | 273,70K |
| 2026-06-01 | ¥991,00 | -4,53 % | ¥1.029,00 | ¥1.033,00 | ¥986,00 | 163,20K |
| 2026-05-29 | ¥1.038,00 | +0,87 % | ¥1.041,00 | ¥1.049,00 | ¥1.033,00 | 76,60K |
| 2026-05-28 | ¥1.029,00 | +1,68 % | ¥1.004,00 | ¥1.032,00 | ¥1.001,00 | 109,50K |
| 2026-05-27 | ¥1.012,00 | -1,75 % | ¥1.029,00 | ¥1.036,00 | ¥998,00 | 160,90K |
| 2026-05-26 | ¥1.030,00 | -2,65 % | ¥1.045,00 | ¥1.054,00 | ¥1.024,00 | 170,40K |
| 2026-05-25 | ¥1.058,00 | +3,12 % | ¥1.027,00 | ¥1.059,00 | ¥1.026,00 | 133,80K |