TOKYU CORPORATION 9005
TSE · Japan · Einzelhandel
¥1.589,00-16,50 (-1,03 %)
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 | ¥1.592,50 | -0,81 % | ¥1.600,50 | ¥1.601,00 | ¥1.587,50 | 1,12M |
| 2026-10-01 | ¥1.605,50 | -0,50 % | ¥1.602,00 | ¥1.614,50 | ¥1.597,00 | 3,34M |
| 2026-09-30 | ¥1.613,50 | +0,84 % | ¥1.601,00 | ¥1.623,00 | ¥1.593,00 | 2,73M |
| 2026-09-29 | ¥1.600,00 | -2,68 % | ¥1.614,50 | ¥1.622,50 | ¥1.600,00 |
| 3,81M |
| 2026-09-28 | ¥1.644,00 | -0,87 % | ¥1.657,00 | ¥1.665,50 | ¥1.643,50 | 3,80M |
| 2026-09-25 | ¥1.658,50 | +1,04 % | ¥1.650,00 | ¥1.658,50 | ¥1.639,00 | 2,26M |
| 2026-09-24 | ¥1.641,50 | -1,26 % | ¥1.655,00 | ¥1.664,50 | ¥1.641,50 | 2,58M |
| 2026-09-18 | ¥1.662,50 | -1,45 % | ¥1.685,00 | ¥1.685,50 | ¥1.662,50 | 2,11M |
| 2026-09-17 | ¥1.687,00 | +1,14 % | ¥1.673,50 | ¥1.687,00 | ¥1.668,50 | 1,35M |
| 2026-09-16 | ¥1.668,00 | -0,30 % | ¥1.678,00 | ¥1.681,00 | ¥1.668,00 | 1,74M |
| 2026-09-15 | ¥1.673,00 | -1,27 % | ¥1.707,00 | ¥1.707,50 | ¥1.673,00 | 1,55M |
| 2026-09-14 | ¥1.694,50 | +1,35 % | ¥1.681,00 | ¥1.706,00 | ¥1.674,50 | 2,41M |
| 2026-09-11 | ¥1.672,00 | +0,24 % | ¥1.659,50 | ¥1.677,50 | ¥1.656,50 | 2,65M |
| 2026-09-10 | ¥1.668,00 | +0,76 % | ¥1.648,50 | ¥1.675,00 | ¥1.645,50 | 2,67M |
| 2026-09-09 | ¥1.655,50 | +0,36 % | ¥1.637,50 | ¥1.656,00 | ¥1.630,50 | 2,25M |
| 2026-09-08 | ¥1.649,50 | +1,76 % | ¥1.615,50 | ¥1.652,50 | ¥1.611,00 | 3,16M |
| 2026-09-07 | ¥1.621,00 | -0,49 % | ¥1.635,00 | ¥1.636,50 | ¥1.618,50 | 2,09M |
| 2026-09-04 | ¥1.629,00 | -0,40 % | ¥1.637,00 | ¥1.641,50 | ¥1.629,00 | 2,10M |
| 2026-09-03 | ¥1.635,50 | -0,76 % | ¥1.645,00 | ¥1.652,50 | ¥1.635,00 | 2,48M |
| 2026-09-02 | ¥1.648,00 | -0,87 % | ¥1.658,00 | ¥1.662,50 | ¥1.648,00 | 1,91M |
| 2026-09-01 | ¥1.662,50 | +0,12 % | ¥1.661,00 | ¥1.674,00 | ¥1.656,00 | 1,80M |
| 2026-08-31 | ¥1.660,50 | +0,85 % | ¥1.649,50 | ¥1.662,00 | ¥1.646,50 | 2,30M |
| 2026-08-28 | ¥1.646,50 | -0,45 % | ¥1.644,00 | ¥1.651,00 | ¥1.638,00 | 1,93M |
| 2026-08-27 | ¥1.654,00 | -0,24 % | ¥1.651,00 | ¥1.661,50 | ¥1.640,50 | 1,73M |
| 2026-08-26 | ¥1.658,00 | -1,19 % | ¥1.667,00 | ¥1.674,00 | ¥1.650,50 | 2,11M |
| 2026-08-25 | ¥1.678,00 | -0,30 % | ¥1.695,50 | ¥1.704,00 | ¥1.678,00 | 1,88M |
| 2026-08-24 | ¥1.683,00 | +0,39 % | ¥1.679,50 | ¥1.696,00 | ¥1.670,50 | 1,63M |
| 2026-08-21 | ¥1.676,50 | +1,02 % | ¥1.668,00 | ¥1.687,00 | ¥1.665,00 | 2,04M |
| 2026-08-20 | ¥1.659,50 | +0,55 % | ¥1.658,50 | ¥1.671,00 | ¥1.651,50 | 2,48M |
| 2026-08-19 | ¥1.650,50 | +0,52 % | ¥1.663,00 | ¥1.666,00 | ¥1.626,50 | 2,37M |
| 2026-08-18 | ¥1.642,00 | +0,49 % | ¥1.631,00 | ¥1.649,50 | ¥1.626,00 | 2,42M |
| 2026-08-17 | ¥1.634,00 | -0,31 % | ¥1.646,00 | ¥1.649,00 | ¥1.630,00 | 2,81M |
| 2026-08-14 | ¥1.639,00 | +0,09 % | ¥1.636,00 | ¥1.647,50 | ¥1.633,00 | 2,64M |
| 2026-08-13 | ¥1.637,50 | -0,33 % | ¥1.643,00 | ¥1.652,00 | ¥1.634,50 | 3,45M |
| 2026-08-12 | ¥1.643,00 | -0,09 % | ¥1.647,00 | ¥1.662,00 | ¥1.633,50 | 2,65M |
| 2026-08-10 | ¥1.644,50 | -1,53 % | ¥1.668,00 | ¥1.682,50 | ¥1.636,00 | 4,05M |
| 2026-08-07 | ¥1.670,00 | -0,27 % | ¥1.665,00 | ¥1.701,50 | ¥1.662,50 | 3,11M |
| 2026-08-06 | ¥1.674,50 | +0,39 % | ¥1.677,00 | ¥1.681,00 | ¥1.661,00 | 1,89M |
| 2026-08-05 | ¥1.668,00 | -0,60 % | ¥1.675,50 | ¥1.683,00 | ¥1.662,50 | 2,12M |
| 2026-08-04 | ¥1.678,00 | -1,79 % | ¥1.708,50 | ¥1.713,00 | ¥1.678,00 | 2,53M |
| 2026-08-03 | ¥1.708,50 | -2,20 % | ¥1.745,00 | ¥1.749,50 | ¥1.702,00 | 3,93M |
| 2026-07-31 | ¥1.747,00 | -3,77 % | ¥1.750,00 | ¥1.771,50 | ¥1.746,00 | 3,04M |
| 2026-07-30 | ¥1.815,50 | -1,68 % | ¥1.833,00 | ¥1.844,50 | ¥1.799,50 | 2,78M |
| 2026-07-29 | ¥1.846,50 | +2,50 % | ¥1.815,00 | ¥1.860,50 | ¥1.791,50 | 2,90M |
| 2026-07-28 | ¥1.801,50 | +0,53 % | ¥1.795,50 | ¥1.810,00 | ¥1.784,50 | 2,57M |
| 2026-07-27 | ¥1.792,00 | +2,61 % | ¥1.757,50 | ¥1.792,00 | ¥1.756,50 | 2,42M |
| 2026-07-24 | ¥1.746,50 | +0,60 % | ¥1.725,00 | ¥1.760,50 | ¥1.720,00 | 1,70M |
| 2026-07-23 | ¥1.736,00 | -0,69 % | ¥1.741,00 | ¥1.748,50 | ¥1.731,50 | 1,66M |
| 2026-07-22 | ¥1.748,00 | -0,88 % | ¥1.755,00 | ¥1.755,50 | ¥1.722,50 | 2,03M |
| 2026-07-21 | ¥1.763,50 | -0,48 % | ¥1.780,00 | ¥1.796,50 | ¥1.754,50 | 1,99M |
| 2026-07-17 | ¥1.772,00 | +1,08 % | ¥1.767,00 | ¥1.790,50 | ¥1.754,50 | 3,49M |
| 2026-07-16 | ¥1.753,00 | +1,07 % | ¥1.744,50 | ¥1.762,50 | ¥1.740,50 | 2,09M |
| 2026-07-15 | ¥1.734,50 | +0,03 % | ¥1.740,00 | ¥1.746,50 | ¥1.731,00 | 1,55M |
| 2026-07-14 | ¥1.734,00 | +1,26 % | ¥1.728,00 | ¥1.748,50 | ¥1.723,00 | 2,19M |
| 2026-07-13 | ¥1.712,50 | +0,59 % | ¥1.723,00 | ¥1.727,00 | ¥1.701,50 | 1,63M |
| 2026-07-10 | ¥1.702,50 | -0,55 % | ¥1.700,00 | ¥1.709,50 | ¥1.693,00 | 1,94M |
| 2026-07-09 | ¥1.712,00 | -0,93 % | ¥1.717,00 | ¥1.723,00 | ¥1.703,00 | 2,15M |
| 2026-07-08 | ¥1.728,00 | -0,58 % | ¥1.741,00 | ¥1.751,00 | ¥1.724,50 | 2,07M |
| 2026-07-07 | ¥1.738,00 | +1,76 % | ¥1.702,00 | ¥1.749,00 | ¥1.697,00 | 2,89M |
| 2026-07-06 | ¥1.708,00 | +2,28 % | ¥1.678,00 | ¥1.708,00 | ¥1.677,00 | 2,07M |
| 2026-07-03 | ¥1.670,00 | +0,45 % | ¥1.683,00 | ¥1.699,00 | ¥1.670,00 | 2,05M |
| 2026-07-02 | ¥1.662,50 | +0,97 % | ¥1.657,50 | ¥1.686,00 | ¥1.654,50 | 2,33M |
| 2026-07-01 | ¥1.646,50 | -1,70 % | ¥1.673,00 | ¥1.675,50 | ¥1.640,50 | 2,24M |
| 2026-06-30 | ¥1.675,00 | -0,92 % | ¥1.691,00 | ¥1.703,50 | ¥1.672,50 | 2,66M |
| 2026-06-29 | ¥1.690,50 | +1,05 % | ¥1.677,00 | ¥1.703,00 | ¥1.674,00 | 2,53M |
| 2026-06-26 | ¥1.673,00 | +1,36 % | ¥1.665,00 | ¥1.673,00 | ¥1.645,50 | 2,28M |
| 2026-06-25 | ¥1.650,50 | +1,16 % | ¥1.657,00 | ¥1.662,00 | ¥1.641,00 | 2,43M |
| 2026-06-24 | ¥1.631,50 | -0,55 % | ¥1.655,00 | ¥1.656,00 | ¥1.625,00 | 3,27M |
| 2026-06-23 | ¥1.640,50 | +0,74 % | ¥1.621,00 | ¥1.644,00 | ¥1.614,50 | 2,90M |
| 2026-06-22 | ¥1.628,50 | -2,10 % | ¥1.653,00 | ¥1.658,50 | ¥1.623,50 | 2,34M |
| 2026-06-19 | ¥1.663,50 | +0,24 % | ¥1.650,00 | ¥1.665,50 | ¥1.639,50 | 5,48M |
| 2026-06-18 | ¥1.659,50 | -1,60 % | ¥1.671,50 | ¥1.673,00 | ¥1.634,50 | 3,40M |
| 2026-06-17 | ¥1.686,50 | -0,44 % | ¥1.704,00 | ¥1.717,00 | ¥1.684,50 | 2,29M |
| 2026-06-16 | ¥1.694,00 | +0,06 % | ¥1.688,00 | ¥1.702,50 | ¥1.671,50 | 2,86M |
| 2026-06-15 | ¥1.693,00 | +0,09 % | ¥1.689,00 | ¥1.715,50 | ¥1.682,50 | 2,09M |
| 2026-06-12 | ¥1.691,50 | -1,14 % | ¥1.720,50 | ¥1.723,50 | ¥1.686,50 | 3,78M |
| 2026-06-11 | ¥1.711,00 | -1,47 % | ¥1.734,00 | ¥1.754,00 | ¥1.703,00 | 4,33M |
| 2026-06-10 | ¥1.736,50 | +2,09 % | ¥1.722,00 | ¥1.748,50 | ¥1.715,50 | 4,12M |
| 2026-06-09 | ¥1.701,00 | +1,16 % | ¥1.695,50 | ¥1.714,00 | ¥1.687,00 | 3,15M |
| 2026-06-08 | ¥1.681,50 | -0,15 % | ¥1.684,00 | ¥1.709,50 | ¥1.675,50 | 3,22M |
| 2026-06-05 | ¥1.684,00 | +0,96 % | ¥1.695,00 | ¥1.721,50 | ¥1.675,00 | 3,45M |
| 2026-06-04 | ¥1.668,00 | -0,57 % | ¥1.677,50 | ¥1.683,50 | ¥1.656,00 | 3,66M |
| 2026-06-03 | ¥1.677,50 | +2,54 % | ¥1.617,00 | ¥1.677,50 | ¥1.611,50 | 4,13M |
| 2026-06-02 | ¥1.636,00 | +0,37 % | ¥1.611,00 | ¥1.636,50 | ¥1.587,00 | 4,84M |
| 2026-06-01 | ¥1.630,00 | +2,07 % | ¥1.600,50 | ¥1.634,00 | ¥1.597,00 | 5,85M |
| 2026-05-29 | ¥1.597,00 | -0,09 % | ¥1.590,00 | ¥1.624,00 | ¥1.580,00 | 52,80M |
| 2026-05-28 | ¥1.598,50 | -0,93 % | ¥1.617,50 | ¥1.634,50 | ¥1.595,00 | 5,61M |
| 2026-05-27 | ¥1.613,50 | +0,66 % | ¥1.600,00 | ¥1.615,50 | ¥1.583,00 | 5,41M |
| 2026-05-26 | ¥1.603,00 | -0,68 % | ¥1.608,00 | ¥1.615,00 | ¥1.599,00 | 3,37M |
| 2026-05-25 | ¥1.614,00 | -0,59 % | ¥1.610,00 | ¥1.614,50 | ¥1.592,00 | 4,23M |