Tohbu Network Co., Ltd. 9036
TSE · Japan · Transport
¥1.212,00-11,00 (-0,90 %)
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 | ¥1.212,00 | -0,90 % | ¥1.193,00 | ¥1.215,00 | ¥1.193,00 | 2,30K |
| 2026-10-01 | ¥1.223,00 | +1,83 % | ¥1.201,00 | ¥1.223,00 | ¥1.177,00 | 7,70K |
| 2026-09-30 | ¥1.201,00 | -2,44 % | ¥1.231,00 | ¥1.233,00 | ¥1.177,00 | 26,50K |
| 2026-09-29 | ¥1.231,00 | +0,65 % | ¥1.236,00 | ¥1.262,00 | ¥1.231,00 |
| 1,20K |
| 2026-09-28 | ¥1.223,00 | -0,81 % | ¥1.234,00 | ¥1.234,00 | ¥1.212,00 | 2,00K |
| 2026-09-25 | ¥1.233,00 | +0,16 % | ¥1.232,00 | ¥1.233,00 | ¥1.232,00 | 300 |
| 2026-09-24 | ¥1.231,00 | +0,57 % | ¥1.243,00 | ¥1.243,00 | ¥1.224,00 | 1,30K |
| 2026-09-18 | ¥1.224,00 | -0,97 % | ¥1.235,00 | ¥1.235,00 | ¥1.221,00 | 600 |
| 2026-09-17 | ¥1.236,00 | -0,80 % | ¥1.236,00 | ¥1.236,00 | ¥1.236,00 | 100 |
| 2026-09-16 | ¥1.246,00 | 0,00 % | ¥1.246,00 | ¥1.246,00 | ¥1.246,00 | 0 |
| 2026-09-15 | ¥1.246,00 | +1,30 % | ¥1.226,00 | ¥1.246,00 | ¥1.226,00 | 800 |
| 2026-09-14 | ¥1.230,00 | +0,99 % | ¥1.232,00 | ¥1.232,00 | ¥1.227,00 | 700 |
| 2026-09-11 | ¥1.218,00 | -1,54 % | ¥1.258,00 | ¥1.258,00 | ¥1.217,00 | 2,00K |
| 2026-09-10 | ¥1.237,00 | +0,16 % | ¥1.223,00 | ¥1.237,00 | ¥1.220,00 | 1,00K |
| 2026-09-09 | ¥1.235,00 | +0,41 % | ¥1.222,00 | ¥1.235,00 | ¥1.216,00 | 1,80K |
| 2026-09-08 | ¥1.230,00 | -0,65 % | ¥1.243,00 | ¥1.245,00 | ¥1.217,00 | 3,50K |
| 2026-09-07 | ¥1.238,00 | 0,00 % | ¥1.238,00 | ¥1.238,00 | ¥1.238,00 | 100 |
| 2026-09-04 | ¥1.238,00 | -0,56 % | ¥1.242,00 | ¥1.242,00 | ¥1.210,00 | 6,10K |
| 2026-09-03 | ¥1.245,00 | 0,00 % | ¥1.245,00 | ¥1.245,00 | ¥1.245,00 | 0 |
| 2026-09-02 | ¥1.245,00 | +0,16 % | ¥1.243,00 | ¥1.245,00 | ¥1.243,00 | 200 |
| 2026-09-01 | ¥1.243,00 | -0,56 % | ¥1.240,00 | ¥1.243,00 | ¥1.240,00 | 900 |
| 2026-08-31 | ¥1.250,00 | -1,65 % | ¥1.251,00 | ¥1.270,00 | ¥1.249,00 | 2,30K |
| 2026-08-28 | ¥1.271,00 | +0,32 % | ¥1.255,00 | ¥1.271,00 | ¥1.255,00 | 200 |
| 2026-08-27 | ¥1.267,00 | +2,43 % | ¥1.237,00 | ¥1.267,00 | ¥1.237,00 | 2,80K |
| 2026-08-26 | ¥1.237,00 | +0,81 % | ¥1.247,00 | ¥1.254,00 | ¥1.232,00 | 3,00K |
| 2026-08-25 | ¥1.227,00 | -1,76 % | ¥1.231,00 | ¥1.236,00 | ¥1.227,00 | 1,50K |
| 2026-08-24 | ¥1.249,00 | 0,00 % | ¥1.249,00 | ¥1.251,00 | ¥1.219,00 | 4,40K |
| 2026-08-21 | ¥1.249,00 | -2,35 % | ¥1.285,00 | ¥1.285,00 | ¥1.237,00 | 16,10K |
| 2026-08-20 | ¥1.279,00 | -1,01 % | ¥1.292,00 | ¥1.306,00 | ¥1.271,00 | 4,50K |
| 2026-08-19 | ¥1.292,00 | -0,92 % | ¥1.304,00 | ¥1.304,00 | ¥1.270,00 | 3,70K |
| 2026-08-18 | ¥1.304,00 | +0,31 % | ¥1.293,00 | ¥1.304,00 | ¥1.282,00 | 3,80K |
| 2026-08-17 | ¥1.300,00 | -1,44 % | ¥1.319,00 | ¥1.319,00 | ¥1.300,00 | 1,00K |
| 2026-08-14 | ¥1.319,00 | -0,68 % | ¥1.323,00 | ¥1.323,00 | ¥1.308,00 | 4,40K |
| 2026-08-13 | ¥1.328,00 | -1,12 % | ¥1.357,00 | ¥1.357,00 | ¥1.328,00 | 2,60K |
| 2026-08-12 | ¥1.343,00 | -1,97 % | ¥1.373,00 | ¥1.383,00 | ¥1.342,00 | 5,50K |
| 2026-08-10 | ¥1.370,00 | +2,09 % | ¥1.346,00 | ¥1.370,00 | ¥1.346,00 | 2,30K |
| 2026-08-07 | ¥1.342,00 | +0,15 % | ¥1.340,00 | ¥1.342,00 | ¥1.340,00 | 800 |
| 2026-08-06 | ¥1.340,00 | -1,03 % | ¥1.330,00 | ¥1.340,00 | ¥1.330,00 | 700 |
| 2026-08-05 | ¥1.354,00 | +0,97 % | ¥1.341,00 | ¥1.354,00 | ¥1.341,00 | 1,00K |
| 2026-08-04 | ¥1.341,00 | -0,45 % | ¥1.341,00 | ¥1.341,00 | ¥1.341,00 | 100 |
| 2026-08-03 | ¥1.347,00 | -2,67 % | ¥1.377,00 | ¥1.377,00 | ¥1.347,00 | 500 |
| 2026-07-31 | ¥1.384,00 | +1,91 % | ¥1.358,00 | ¥1.384,00 | ¥1.352,00 | 3,40K |
| 2026-07-30 | ¥1.358,00 | +1,49 % | ¥1.319,00 | ¥1.358,00 | ¥1.319,00 | 1,70K |
| 2026-07-29 | ¥1.338,00 | -1,25 % | ¥1.354,00 | ¥1.354,00 | ¥1.338,00 | 1,10K |
| 2026-07-28 | ¥1.355,00 | -0,59 % | ¥1.365,00 | ¥1.365,00 | ¥1.300,00 | 6,10K |
| 2026-07-27 | ¥1.363,00 | +2,64 % | ¥1.327,00 | ¥1.365,00 | ¥1.327,00 | 2,00K |
| 2026-07-24 | ¥1.328,00 | -4,12 % | ¥1.375,00 | ¥1.375,00 | ¥1.322,00 | 4,10K |
| 2026-07-23 | ¥1.385,00 | -1,07 % | ¥1.391,00 | ¥1.414,00 | ¥1.376,00 | 4,10K |
| 2026-07-22 | ¥1.400,00 | +2,87 % | ¥1.361,00 | ¥1.418,00 | ¥1.361,00 | 7,30K |
| 2026-07-21 | ¥1.361,00 | +0,07 % | ¥1.387,00 | ¥1.404,00 | ¥1.360,00 | 8,80K |
| 2026-07-17 | ¥1.360,00 | +2,64 % | ¥1.330,00 | ¥1.360,00 | ¥1.301,00 | 6,40K |
| 2026-07-16 | ¥1.325,00 | +0,84 % | ¥1.299,00 | ¥1.325,00 | ¥1.299,00 | 1,30K |
| 2026-07-15 | ¥1.314,00 | +6,40 % | ¥1.252,00 | ¥1.323,00 | ¥1.252,00 | 7,60K |
| 2026-07-14 | ¥1.235,00 | +0,16 % | ¥1.232,00 | ¥1.249,00 | ¥1.230,00 | 4,10K |
| 2026-07-13 | ¥1.233,00 | -2,53 % | ¥1.265,00 | ¥1.265,00 | ¥1.232,00 | 2,30K |
| 2026-07-10 | ¥1.265,00 | -1,79 % | ¥1.288,00 | ¥1.288,00 | ¥1.254,00 | 1,30K |
| 2026-07-09 | ¥1.288,00 | +1,42 % | ¥1.270,00 | ¥1.288,00 | ¥1.261,00 | 1,30K |
| 2026-07-08 | ¥1.270,00 | -0,63 % | ¥1.279,00 | ¥1.293,00 | ¥1.270,00 | 600 |
| 2026-07-07 | ¥1.278,00 | 0,00 % | ¥1.278,00 | ¥1.278,00 | ¥1.278,00 | 0 |
| 2026-07-06 | ¥1.278,00 | 0,00 % | ¥1.278,00 | ¥1.278,00 | ¥1.278,00 | 100 |
| 2026-07-03 | ¥1.278,00 | +1,59 % | ¥1.267,00 | ¥1.278,00 | ¥1.267,00 | 1,20K |
| 2026-07-02 | ¥1.258,00 | 0,00 % | ¥1.258,00 | ¥1.258,00 | ¥1.258,00 | 200 |
| 2026-07-01 | ¥1.258,00 | +1,45 % | ¥1.240,00 | ¥1.260,00 | ¥1.240,00 | 400 |
| 2026-06-30 | ¥1.240,00 | -1,74 % | ¥1.263,00 | ¥1.263,00 | ¥1.232,00 | 600 |
| 2026-06-29 | ¥1.262,00 | +2,02 % | ¥1.241,00 | ¥1.262,00 | ¥1.241,00 | 300 |
| 2026-06-26 | ¥1.237,00 | 0,00 % | ¥1.237,00 | ¥1.237,00 | ¥1.237,00 | 300 |
| 2026-06-25 | ¥1.237,00 | +0,65 % | ¥1.224,00 | ¥1.254,00 | ¥1.223,00 | 1,80K |
| 2026-06-24 | ¥1.229,00 | -3,00 % | ¥1.268,00 | ¥1.269,00 | ¥1.229,00 | 2,20K |
| 2026-06-23 | ¥1.267,00 | +1,93 % | ¥1.268,00 | ¥1.270,00 | ¥1.245,00 | 2,60K |
| 2026-06-22 | ¥1.243,00 | +0,57 % | ¥1.265,00 | ¥1.265,00 | ¥1.242,00 | 3,40K |
| 2026-06-19 | ¥1.236,00 | -2,45 % | ¥1.256,00 | ¥1.256,00 | ¥1.233,00 | 2,40K |
| 2026-06-18 | ¥1.267,00 | +5,76 % | ¥1.228,00 | ¥1.270,00 | ¥1.228,00 | 5,80K |
| 2026-06-17 | ¥1.198,00 | 0,00 % | ¥1.198,00 | ¥1.198,00 | ¥1.198,00 | 1,10K |
| 2026-06-16 | ¥1.198,00 | +1,10 % | ¥1.200,00 | ¥1.203,00 | ¥1.187,00 | 2,10K |
| 2026-06-15 | ¥1.185,00 | +0,42 % | ¥1.199,00 | ¥1.214,00 | ¥1.184,00 | 1,80K |
| 2026-06-12 | ¥1.180,00 | -2,88 % | ¥1.205,00 | ¥1.205,00 | ¥1.180,00 | 2,70K |
| 2026-06-11 | ¥1.215,00 | -1,30 % | ¥1.229,00 | ¥1.229,00 | ¥1.215,00 | 10,50K |
| 2026-06-10 | ¥1.231,00 | -0,73 % | ¥1.231,00 | ¥1.231,00 | ¥1.230,00 | 700 |
| 2026-06-09 | ¥1.240,00 | +0,40 % | ¥1.235,00 | ¥1.240,00 | ¥1.235,00 | 1,50K |
| 2026-06-08 | ¥1.235,00 | -2,37 % | ¥1.255,00 | ¥1.255,00 | ¥1.235,00 | 4,10K |
| 2026-06-05 | ¥1.265,00 | -3,07 % | ¥1.277,00 | ¥1.282,00 | ¥1.260,00 | 4,10K |
| 2026-06-04 | ¥1.305,00 | -0,38 % | ¥1.293,00 | ¥1.312,00 | ¥1.280,00 | 4,60K |
| 2026-06-03 | ¥1.310,00 | -1,21 % | ¥1.325,00 | ¥1.325,00 | ¥1.301,00 | 2,10K |
| 2026-06-02 | ¥1.326,00 | -0,82 % | ¥1.326,00 | ¥1.326,00 | ¥1.326,00 | 100 |
| 2026-06-01 | ¥1.337,00 | -0,82 % | ¥1.335,00 | ¥1.337,00 | ¥1.335,00 | 800 |
| 2026-05-29 | ¥1.348,00 | -0,52 % | ¥1.347,00 | ¥1.348,00 | ¥1.335,00 | 400 |
| 2026-05-28 | ¥1.355,00 | +0,37 % | ¥1.341,00 | ¥1.369,00 | ¥1.338,00 | 4,70K |
| 2026-05-27 | ¥1.350,00 | -1,96 % | ¥1.371,00 | ¥1.379,00 | ¥1.350,00 | 6,90K |
| 2026-05-26 | ¥1.377,00 | -3,23 % | ¥1.415,00 | ¥1.415,00 | ¥1.377,00 | 2,90K |
| 2026-05-25 | ¥1.423,00 | -0,07 % | ¥1.438,00 | ¥1.446,00 | ¥1.420,00 | 10,80K |