Tosei Corporation 8923
TSE · Japan · Finanzen
¥1.731,00-2,00 (-0,12 %)
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 | ¥1.731,00 | -0,12 % | ¥1.725,00 | ¥1.733,00 | ¥1.712,00 | 215,40K |
| 2026-10-01 | ¥1.733,00 | -0,97 % | ¥1.730,00 | ¥1.739,00 | ¥1.709,00 | 300,60K |
| 2026-09-30 | ¥1.750,00 | +1,69 % | ¥1.721,00 | ¥1.757,00 | ¥1.720,00 | 270,20K |
| 2026-09-29 | ¥1.721,00 | -2,49 % | ¥1.765,00 | ¥1.770,00 | ¥1.715,00 | 303,90K |
| 2026-09-28 | ¥1.765,00 | +2,50 % | ¥1.734,00 | ¥1.776,00 | ¥1.734,00 | 305,60K |
| 2026-09-25 | ¥1.722,00 | +0,29 % | ¥1.727,00 | ¥1.739,00 | ¥1.716,00 | 151,80K |
| 2026-09-24 | ¥1.717,00 | -0,41 % | ¥1.699,00 | ¥1.725,00 | ¥1.690,00 | 260,90K |
| 2026-09-18 | ¥1.724,00 | +1,89 % | ¥1.696,00 | ¥1.724,00 | ¥1.678,00 | 604,70K |
| 2026-09-17 | ¥1.692,00 | +1,14 % | ¥1.688,00 | ¥1.696,00 | ¥1.681,00 | 130,10K |
| 2026-09-16 | ¥1.673,00 | +0,48 % | ¥1.680,00 | ¥1.684,00 | ¥1.666,00 | 81,30K |
| 2026-09-15 | ¥1.665,00 | -1,07 % | ¥1.682,00 | ¥1.691,00 | ¥1.665,00 | 117,90K |
| 2026-09-14 | ¥1.683,00 | +0,66 % | ¥1.680,00 | ¥1.692,00 | ¥1.673,00 | 98,20K |
| 2026-09-11 | ¥1.672,00 | -0,48 % | ¥1.676,00 | ¥1.680,00 | ¥1.659,00 | 135,70K |
| 2026-09-10 | ¥1.680,00 | -0,88 % | ¥1.671,00 | ¥1.687,00 | ¥1.663,00 | 234,90K |
| 2026-09-09 | ¥1.695,00 | -0,24 % | ¥1.687,00 | ¥1.706,00 | ¥1.683,00 | 112,50K |
| 2026-09-08 | ¥1.699,00 | -1,51 % | ¥1.715,00 | ¥1.719,00 | ¥1.699,00 | 135,50K |
| 2026-09-07 | ¥1.725,00 | -1,48 % | ¥1.758,00 | ¥1.758,00 | ¥1.710,00 | 155,50K |
| 2026-09-04 | ¥1.751,00 | -0,06 % | ¥1.746,00 | ¥1.763,00 | ¥1.726,00 | 139,80K |
| 2026-09-03 | ¥1.752,00 | +0,29 % | ¥1.743,00 | ¥1.770,00 | ¥1.740,00 | 209,20K |
| 2026-09-02 | ¥1.747,00 | -5,26 % | ¥1.804,00 | ¥1.821,00 | ¥1.747,00 | 310,80K |
| 2026-09-01 | ¥1.844,00 | +0,44 % | ¥1.828,00 | ¥1.850,00 | ¥1.825,00 | 118,20K |
| 2026-08-31 | ¥1.836,00 | +0,05 % | ¥1.826,00 | ¥1.842,00 | ¥1.816,00 | 185,80K |
| 2026-08-28 | ¥1.835,00 | +0,05 % | ¥1.820,00 | ¥1.837,00 | ¥1.805,00 | 274,40K |
| 2026-08-27 | ¥1.834,00 | -0,33 % | ¥1.843,00 | ¥1.861,00 | ¥1.829,00 | 190,50K |
| 2026-08-26 | ¥1.840,00 | +0,77 % | ¥1.820,00 | ¥1.851,00 | ¥1.820,00 | 125,30K |
| 2026-08-25 | ¥1.826,00 | +0,44 % | ¥1.839,00 | ¥1.840,00 | ¥1.814,00 | 114,10K |
| 2026-08-24 | ¥1.818,00 | -0,60 % | ¥1.826,00 | ¥1.846,00 | ¥1.818,00 | 155,20K |
| 2026-08-21 | ¥1.829,00 | +1,27 % | ¥1.818,00 | ¥1.841,00 | ¥1.813,00 | 223,70K |
| 2026-08-20 | ¥1.806,00 | +2,21 % | ¥1.794,00 | ¥1.809,00 | ¥1.788,00 | 160,80K |
| 2026-08-19 | ¥1.767,00 | -0,28 % | ¥1.762,00 | ¥1.774,00 | ¥1.740,00 | 169,60K |
| 2026-08-18 | ¥1.772,00 | -1,01 % | ¥1.776,00 | ¥1.785,00 | ¥1.767,00 | 125,40K |
| 2026-08-17 | ¥1.790,00 | -0,28 % | ¥1.795,00 | ¥1.811,00 | ¥1.775,00 | 146,10K |
| 2026-08-14 | ¥1.795,00 | +1,64 % | ¥1.777,00 | ¥1.798,00 | ¥1.769,00 | 125,50K |
| 2026-08-13 | ¥1.766,00 | +0,74 % | ¥1.754,00 | ¥1.774,00 | ¥1.750,00 | 137,70K |
| 2026-08-12 | ¥1.753,00 | +0,69 % | ¥1.750,00 | ¥1.759,00 | ¥1.739,00 | 142,40K |
| 2026-08-10 | ¥1.741,00 | -1,19 % | ¥1.754,00 | ¥1.754,00 | ¥1.721,00 | 125,40K |
| 2026-08-07 | ¥1.762,00 | +0,46 % | ¥1.755,00 | ¥1.784,00 | ¥1.737,00 | 189,50K |
| 2026-08-06 | ¥1.754,00 | 0,00 % | ¥1.766,00 | ¥1.768,00 | ¥1.732,00 | 179,00K |
| 2026-08-05 | ¥1.754,00 | +1,04 % | ¥1.760,00 | ¥1.765,00 | ¥1.730,00 | 178,30K |
| 2026-08-04 | ¥1.736,00 | -1,36 % | ¥1.772,00 | ¥1.787,00 | ¥1.727,00 | 199,10K |
| 2026-08-03 | ¥1.760,00 | -3,24 % | ¥1.787,00 | ¥1.787,00 | ¥1.727,00 | 257,00K |
| 2026-07-31 | ¥1.819,00 | -1,41 % | ¥1.824,00 | ¥1.844,00 | ¥1.804,00 | 317,20K |
| 2026-07-30 | ¥1.845,00 | +1,54 % | ¥1.831,00 | ¥1.847,00 | ¥1.808,00 | 948,30K |
| 2026-07-29 | ¥1.817,00 | +1,51 % | ¥1.797,00 | ¥1.821,00 | ¥1.779,00 | 382,60K |
| 2026-07-28 | ¥1.790,00 | 0,00 % | ¥1.802,00 | ¥1.823,00 | ¥1.766,00 | 262,70K |
| 2026-07-27 | ¥1.790,00 | +2,46 % | ¥1.762,00 | ¥1.794,00 | ¥1.742,00 | 240,90K |
| 2026-07-24 | ¥1.747,00 | -1,08 % | ¥1.750,00 | ¥1.761,00 | ¥1.731,00 | 163,70K |
| 2026-07-23 | ¥1.766,00 | -1,18 % | ¥1.785,00 | ¥1.789,00 | ¥1.755,00 | 182,50K |
| 2026-07-22 | ¥1.787,00 | -0,39 % | ¥1.784,00 | ¥1.806,00 | ¥1.773,00 | 180,40K |
| 2026-07-21 | ¥1.794,00 | +0,62 % | ¥1.777,00 | ¥1.811,00 | ¥1.773,00 | 237,40K |
| 2026-07-17 | ¥1.783,00 | -3,31 % | ¥1.843,00 | ¥1.860,00 | ¥1.772,00 | 258,30K |
| 2026-07-16 | ¥1.844,00 | -1,07 % | ¥1.888,00 | ¥1.891,00 | ¥1.835,00 | 226,40K |
| 2026-07-15 | ¥1.864,00 | +4,31 % | ¥1.790,00 | ¥1.870,00 | ¥1.790,00 | 318,30K |
| 2026-07-14 | ¥1.787,00 | +3,12 % | ¥1.785,00 | ¥1.797,00 | ¥1.749,00 | 266,40K |
| 2026-07-13 | ¥1.733,00 | -0,80 % | ¥1.755,00 | ¥1.765,00 | ¥1.727,00 | 232,10K |
| 2026-07-10 | ¥1.747,00 | +0,46 % | ¥1.794,00 | ¥1.796,00 | ¥1.746,00 | 320,90K |
| 2026-07-09 | ¥1.739,00 | -0,29 % | ¥1.726,00 | ¥1.758,00 | ¥1.721,00 | 218,00K |
| 2026-07-08 | ¥1.744,00 | -2,68 % | ¥1.797,00 | ¥1.806,00 | ¥1.725,00 | 370,90K |
| 2026-07-07 | ¥1.792,00 | +3,23 % | ¥1.775,00 | ¥1.842,00 | ¥1.760,00 | 475,30K |
| 2026-07-06 | ¥1.736,00 | +1,28 % | ¥1.750,00 | ¥1.782,00 | ¥1.686,00 | 683,60K |
| 2026-07-03 | ¥1.714,00 | +0,94 % | ¥1.733,00 | ¥1.742,00 | ¥1.706,00 | 201,50K |
| 2026-07-02 | ¥1.698,00 | +1,80 % | ¥1.689,00 | ¥1.709,00 | ¥1.681,00 | 192,90K |
| 2026-07-01 | ¥1.668,00 | -1,53 % | ¥1.689,00 | ¥1.710,00 | ¥1.662,00 | 158,40K |
| 2026-06-30 | ¥1.694,00 | -0,70 % | ¥1.728,00 | ¥1.730,00 | ¥1.686,00 | 188,90K |
| 2026-06-29 | ¥1.706,00 | +1,49 % | ¥1.700,00 | ¥1.719,00 | ¥1.680,00 | 187,60K |
| 2026-06-26 | ¥1.681,00 | +0,90 % | ¥1.679,00 | ¥1.690,00 | ¥1.661,00 | 164,30K |
| 2026-06-25 | ¥1.666,00 | +1,28 % | ¥1.685,00 | ¥1.685,00 | ¥1.646,00 | 169,30K |
| 2026-06-24 | ¥1.645,00 | -3,41 % | ¥1.701,00 | ¥1.707,00 | ¥1.642,00 | 204,00K |
| 2026-06-23 | ¥1.703,00 | +0,71 % | ¥1.700,00 | ¥1.728,00 | ¥1.671,00 | 387,60K |
| 2026-06-22 | ¥1.691,00 | +0,77 % | ¥1.679,00 | ¥1.729,00 | ¥1.665,00 | 298,20K |
| 2026-06-19 | ¥1.678,00 | +3,26 % | ¥1.624,00 | ¥1.685,00 | ¥1.624,00 | 616,20K |
| 2026-06-18 | ¥1.625,00 | +4,84 % | ¥1.567,00 | ¥1.633,00 | ¥1.564,00 | 325,00K |
| 2026-06-17 | ¥1.550,00 | -2,08 % | ¥1.597,00 | ¥1.597,00 | ¥1.549,00 | 213,30K |
| 2026-06-16 | ¥1.583,00 | -0,50 % | ¥1.594,00 | ¥1.600,00 | ¥1.570,00 | 219,40K |
| 2026-06-15 | ¥1.591,00 | +1,60 % | ¥1.597,00 | ¥1.611,00 | ¥1.583,00 | 204,50K |
| 2026-06-12 | ¥1.566,00 | +0,58 % | ¥1.565,00 | ¥1.572,00 | ¥1.551,00 | 192,90K |
| 2026-06-11 | ¥1.557,00 | -0,89 % | ¥1.572,00 | ¥1.585,00 | ¥1.545,00 | 165,70K |
| 2026-06-10 | ¥1.571,00 | +2,15 % | ¥1.568,00 | ¥1.572,00 | ¥1.543,00 | 247,70K |
| 2026-06-09 | ¥1.538,00 | +0,79 % | ¥1.528,00 | ¥1.548,00 | ¥1.516,00 | 205,60K |
| 2026-06-08 | ¥1.526,00 | -1,86 % | ¥1.545,00 | ¥1.554,00 | ¥1.509,00 | 240,40K |
| 2026-06-05 | ¥1.555,00 | +1,30 % | ¥1.540,00 | ¥1.568,00 | ¥1.539,00 | 144,90K |
| 2026-06-04 | ¥1.535,00 | -1,03 % | ¥1.531,00 | ¥1.554,00 | ¥1.523,00 | 269,80K |
| 2026-06-03 | ¥1.551,00 | -0,19 % | ¥1.564,00 | ¥1.564,00 | ¥1.530,00 | 166,90K |
| 2026-06-02 | ¥1.554,00 | -0,45 % | ¥1.537,00 | ¥1.568,00 | ¥1.503,00 | 354,60K |
| 2026-06-01 | ¥1.561,00 | -2,92 % | ¥1.603,00 | ¥1.608,00 | ¥1.550,00 | 258,90K |
| 2026-05-29 | ¥1.608,00 | -1,77 % | ¥1.635,00 | ¥1.643,00 | ¥1.608,00 | 498,80K |
| 2026-05-28 | ¥1.637,00 | -0,85 % | ¥1.691,00 | ¥1.691,00 | ¥1.618,00 | 492,50K |
| 2026-05-27 | ¥1.651,00 | +2,17 % | ¥1.630,00 | ¥1.658,00 | ¥1.618,00 | 772,10K |
| 2026-05-26 | ¥1.616,00 | +2,60 % | ¥1.573,00 | ¥1.630,00 | ¥1.573,00 | 454,50K |
| 2026-05-25 | ¥1.575,00 | -0,69 % | ¥1.599,00 | ¥1.603,00 | ¥1.554,00 | 381,30K |