Tokyo Metro Co Ltd 9023
TSE · Japan · Transport
¥1.440,00-26,00 (-1,77 %)
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 | ¥1.440,00 | -1,77 % | ¥1.460,00 | ¥1.467,50 | ¥1.440,00 | 1,36M |
| 2026-10-01 | ¥1.466,00 | -0,88 % | ¥1.449,00 | ¥1.470,50 | ¥1.442,00 | 2,11M |
| 2026-09-30 | ¥1.479,00 | +0,58 % | ¥1.471,00 | ¥1.484,50 | ¥1.462,50 | 1,53M |
| 2026-09-29 | ¥1.470,50 | -3,00 % | ¥1.485,50 | ¥1.502,50 | ¥1.470,50 | 2,02M |
| 2026-09-28 | ¥1.516,00 | -1,33 % | ¥1.540,00 | ¥1.540,00 | ¥1.516,00 | 2,63M |
| 2026-09-25 | ¥1.536,50 | +0,23 % | ¥1.530,00 | ¥1.540,50 | ¥1.529,00 | 2,04M |
| 2026-09-24 | ¥1.533,00 | -1,70 % | ¥1.559,50 | ¥1.559,50 | ¥1.533,00 | 2,55M |
| 2026-09-18 | ¥1.559,50 | +0,61 % | ¥1.540,50 | ¥1.559,50 | ¥1.535,50 | 2,73M |
| 2026-09-17 | ¥1.550,00 | +1,17 % | ¥1.535,00 | ¥1.554,00 | ¥1.533,50 | 1,34M |
| 2026-09-16 | ¥1.532,00 | -0,52 % | ¥1.547,00 | ¥1.549,00 | ¥1.529,50 | 1,24M |
| 2026-09-15 | ¥1.540,00 | -0,61 % | ¥1.569,00 | ¥1.572,00 | ¥1.535,50 | 1,27M |
| 2026-09-14 | ¥1.549,50 | +1,51 % | ¥1.547,00 | ¥1.560,00 | ¥1.537,00 | 1,75M |
| 2026-09-11 | ¥1.526,50 | +0,49 % | ¥1.524,00 | ¥1.536,00 | ¥1.519,00 | 2,06M |
| 2026-09-10 | ¥1.519,00 | -0,46 % | ¥1.526,00 | ¥1.531,50 | ¥1.518,00 | 1,53M |
| 2026-09-09 | ¥1.526,00 | -0,20 % | ¥1.526,00 | ¥1.526,00 | ¥1.508,50 | 2,25M |
| 2026-09-08 | ¥1.529,00 | +3,03 % | ¥1.488,00 | ¥1.529,00 | ¥1.484,00 | 2,41M |
| 2026-09-07 | ¥1.484,00 | -0,80 % | ¥1.497,00 | ¥1.499,50 | ¥1.482,00 | 1,32M |
| 2026-09-04 | ¥1.496,00 | +0,27 % | ¥1.502,00 | ¥1.505,00 | ¥1.489,50 | 1,61M |
| 2026-09-03 | ¥1.492,00 | +0,51 % | ¥1.483,50 | ¥1.501,00 | ¥1.480,50 | 1,72M |
| 2026-09-02 | ¥1.484,50 | +0,95 % | ¥1.466,00 | ¥1.485,50 | ¥1.462,00 | 1,83M |
| 2026-09-01 | ¥1.470,50 | -0,03 % | ¥1.463,50 | ¥1.487,50 | ¥1.463,50 | 1,55M |
| 2026-08-31 | ¥1.471,00 | -0,20 % | ¥1.472,50 | ¥1.476,50 | ¥1.463,00 | 1,53M |
| 2026-08-28 | ¥1.474,00 | -0,27 % | ¥1.475,00 | ¥1.477,00 | ¥1.467,00 | 1,05M |
| 2026-08-27 | ¥1.478,00 | +0,17 % | ¥1.475,00 | ¥1.484,00 | ¥1.466,50 | 1,05M |
| 2026-08-26 | ¥1.475,50 | -0,67 % | ¥1.485,50 | ¥1.490,00 | ¥1.475,00 | 1,05M |
| 2026-08-25 | ¥1.485,50 | +0,47 % | ¥1.490,00 | ¥1.499,00 | ¥1.485,00 | 1,29M |
| 2026-08-24 | ¥1.478,50 | -0,10 % | ¥1.480,00 | ¥1.483,50 | ¥1.464,50 | 1,24M |
| 2026-08-21 | ¥1.480,00 | +0,61 % | ¥1.467,00 | ¥1.483,00 | ¥1.466,00 | 1,36M |
| 2026-08-20 | ¥1.471,00 | +1,48 % | ¥1.462,00 | ¥1.475,50 | ¥1.454,00 | 1,49M |
| 2026-08-19 | ¥1.449,50 | +0,62 % | ¥1.450,00 | ¥1.452,00 | ¥1.434,00 | 1,65M |
| 2026-08-18 | ¥1.440,50 | -0,35 % | ¥1.439,50 | ¥1.449,00 | ¥1.431,00 | 1,54M |
| 2026-08-17 | ¥1.445,50 | -1,16 % | ¥1.465,00 | ¥1.466,00 | ¥1.443,00 | 1,47M |
| 2026-08-14 | ¥1.462,50 | +0,45 % | ¥1.454,50 | ¥1.464,50 | ¥1.448,50 | 1,39M |
| 2026-08-13 | ¥1.456,00 | -0,55 % | ¥1.464,00 | ¥1.468,00 | ¥1.453,00 | 1,29M |
| 2026-08-12 | ¥1.464,00 | 0,00 % | ¥1.465,50 | ¥1.471,00 | ¥1.453,50 | 1,52M |
| 2026-08-10 | ¥1.464,00 | -0,34 % | ¥1.473,00 | ¥1.473,00 | ¥1.454,50 | 1,58M |
| 2026-08-07 | ¥1.469,00 | +1,21 % | ¥1.455,00 | ¥1.473,50 | ¥1.446,50 | 1,85M |
| 2026-08-06 | ¥1.451,50 | +1,08 % | ¥1.435,50 | ¥1.453,50 | ¥1.433,00 | 2,21M |
| 2026-08-05 | ¥1.436,00 | +0,14 % | ¥1.420,50 | ¥1.436,00 | ¥1.415,00 | 2,27M |
| 2026-08-04 | ¥1.434,00 | -2,48 % | ¥1.475,00 | ¥1.476,00 | ¥1.432,00 | 2,48M |
| 2026-08-03 | ¥1.470,50 | +0,89 % | ¥1.454,50 | ¥1.476,00 | ¥1.446,00 | 3,67M |
| 2026-07-31 | ¥1.457,50 | -2,83 % | ¥1.464,00 | ¥1.475,50 | ¥1.441,00 | 3,02M |
| 2026-07-30 | ¥1.500,00 | -1,19 % | ¥1.520,00 | ¥1.527,50 | ¥1.481,50 | 2,81M |
| 2026-07-29 | ¥1.518,00 | +2,39 % | ¥1.492,00 | ¥1.532,00 | ¥1.488,50 | 4,08M |
| 2026-07-28 | ¥1.482,50 | +1,65 % | ¥1.468,00 | ¥1.487,50 | ¥1.464,00 | 2,37M |
| 2026-07-27 | ¥1.458,50 | +1,64 % | ¥1.444,50 | ¥1.464,50 | ¥1.443,00 | 2,10M |
| 2026-07-24 | ¥1.435,00 | +0,56 % | ¥1.420,00 | ¥1.446,00 | ¥1.417,00 | 1,62M |
| 2026-07-23 | ¥1.427,00 | -1,38 % | ¥1.445,00 | ¥1.446,00 | ¥1.422,00 | 1,94M |
| 2026-07-22 | ¥1.447,00 | -0,62 % | ¥1.447,50 | ¥1.452,00 | ¥1.435,00 | 1,87M |
| 2026-07-21 | ¥1.456,00 | -1,09 % | ¥1.490,00 | ¥1.492,00 | ¥1.455,50 | 2,61M |
| 2026-07-17 | ¥1.472,00 | +0,27 % | ¥1.480,00 | ¥1.490,00 | ¥1.465,50 | 1,77M |
| 2026-07-16 | ¥1.468,00 | +0,44 % | ¥1.461,50 | ¥1.475,50 | ¥1.459,00 | 1,06M |
| 2026-07-15 | ¥1.461,50 | +0,52 % | ¥1.476,00 | ¥1.477,00 | ¥1.454,50 | 1,79M |
| 2026-07-14 | ¥1.454,00 | -0,41 % | ¥1.476,00 | ¥1.493,50 | ¥1.453,00 | 2,27M |
| 2026-07-13 | ¥1.460,00 | +1,42 % | ¥1.443,00 | ¥1.463,00 | ¥1.430,00 | 1,75M |
| 2026-07-10 | ¥1.439,50 | -0,79 % | ¥1.450,00 | ¥1.451,00 | ¥1.433,50 | 2,14M |
| 2026-07-09 | ¥1.451,00 | -2,62 % | ¥1.479,00 | ¥1.484,00 | ¥1.443,00 | 3,35M |
| 2026-07-08 | ¥1.490,00 | +0,47 % | ¥1.489,00 | ¥1.494,00 | ¥1.475,50 | 1,69M |
| 2026-07-07 | ¥1.483,00 | +1,19 % | ¥1.469,00 | ¥1.489,50 | ¥1.455,50 | 1,74M |
| 2026-07-06 | ¥1.465,50 | +1,42 % | ¥1.445,00 | ¥1.474,50 | ¥1.444,00 | 2,00M |
| 2026-07-03 | ¥1.445,00 | -0,38 % | ¥1.480,00 | ¥1.491,00 | ¥1.443,00 | 2,94M |
| 2026-07-02 | ¥1.450,50 | +3,98 % | ¥1.411,00 | ¥1.451,50 | ¥1.407,50 | 3,40M |
| 2026-07-01 | ¥1.395,00 | -1,86 % | ¥1.420,00 | ¥1.421,50 | ¥1.390,00 | 1,89M |
| 2026-06-30 | ¥1.421,50 | -0,42 % | ¥1.432,00 | ¥1.438,50 | ¥1.416,00 | 2,64M |
| 2026-06-29 | ¥1.427,50 | +2,96 % | ¥1.394,00 | ¥1.429,00 | ¥1.391,50 | 2,76M |
| 2026-06-26 | ¥1.386,50 | +0,54 % | ¥1.381,00 | ¥1.388,00 | ¥1.369,00 | 2,22M |
| 2026-06-25 | ¥1.379,00 | -0,04 % | ¥1.390,00 | ¥1.398,00 | ¥1.377,00 | 1,64M |
| 2026-06-24 | ¥1.379,50 | +0,15 % | ¥1.385,00 | ¥1.402,00 | ¥1.375,00 | 2,66M |
| 2026-06-23 | ¥1.377,50 | +1,29 % | ¥1.364,00 | ¥1.377,50 | ¥1.360,00 | 2,27M |
| 2026-06-22 | ¥1.360,00 | -0,84 % | ¥1.350,00 | ¥1.371,50 | ¥1.347,00 | 2,92M |
| 2026-06-19 | ¥1.371,50 | +2,35 % | ¥1.340,00 | ¥1.371,50 | ¥1.332,50 | 5,97M |
| 2026-06-18 | ¥1.340,00 | +0,75 % | ¥1.329,00 | ¥1.344,00 | ¥1.324,50 | 2,19M |
| 2026-06-17 | ¥1.330,00 | +0,15 % | ¥1.334,50 | ¥1.342,00 | ¥1.324,00 | 1,82M |
| 2026-06-16 | ¥1.328,00 | -1,48 % | ¥1.336,00 | ¥1.337,00 | ¥1.315,50 | 4,06M |
| 2026-06-15 | ¥1.348,00 | 0,00 % | ¥1.349,00 | ¥1.352,50 | ¥1.340,00 | 3,44M |
| 2026-06-12 | ¥1.348,00 | -0,37 % | ¥1.348,00 | ¥1.355,50 | ¥1.338,00 | 3,68M |
| 2026-06-11 | ¥1.353,00 | -0,37 % | ¥1.388,00 | ¥1.394,50 | ¥1.345,00 | 5,15M |
| 2026-06-10 | ¥1.358,00 | +0,37 % | ¥1.358,00 | ¥1.370,50 | ¥1.340,50 | 6,47M |
| 2026-06-09 | ¥1.353,00 | -3,50 % | ¥1.406,50 | ¥1.409,00 | ¥1.353,00 | 5,48M |
| 2026-06-08 | ¥1.402,00 | +1,23 % | ¥1.376,00 | ¥1.402,00 | ¥1.376,00 | 6,19M |
| 2026-06-05 | ¥1.385,00 | +1,09 % | ¥1.375,00 | ¥1.400,00 | ¥1.370,00 | 4,17M |
| 2026-06-04 | ¥1.370,00 | -1,23 % | ¥1.382,00 | ¥1.386,50 | ¥1.363,00 | 3,28M |
| 2026-06-03 | ¥1.387,00 | -0,75 % | ¥1.382,00 | ¥1.391,00 | ¥1.363,00 | 4,23M |
| 2026-06-02 | ¥1.397,50 | -1,65 % | ¥1.416,00 | ¥1.416,50 | ¥1.397,50 | 3,38M |
| 2026-06-01 | ¥1.421,00 | -2,80 % | ¥1.455,00 | ¥1.456,50 | ¥1.416,00 | 4,08M |
| 2026-05-29 | ¥1.462,00 | -0,17 % | ¥1.464,00 | ¥1.471,50 | ¥1.460,00 | 2,60M |
| 2026-05-28 | ¥1.464,50 | -0,20 % | ¥1.473,00 | ¥1.479,50 | ¥1.459,00 | 2,10M |
| 2026-05-27 | ¥1.467,50 | +0,20 % | ¥1.461,50 | ¥1.481,50 | ¥1.457,00 | 2,88M |
| 2026-05-26 | ¥1.464,50 | -2,01 % | ¥1.491,50 | ¥1.493,00 | ¥1.464,50 | 2,91M |
| 2026-05-25 | ¥1.494,50 | -0,27 % | ¥1.495,00 | ¥1.496,00 | ¥1.478,50 | 2,87M |