W TOKYO Inc. 9159
TSE · Japan · Kommerzielle Dienstleistungen
¥1.900,00-5,00 (-0,26 %)
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 | ¥1.900,00 | -0,26 % | ¥1.891,00 | ¥1.903,00 | ¥1.871,00 | 5,00K |
| 2026-10-01 | ¥1.905,00 | 0,00 % | ¥1.883,00 | ¥1.920,00 | ¥1.883,00 | 4,90K |
| 2026-09-30 | ¥1.905,00 | +1,22 % | ¥1.884,00 | ¥1.905,00 | ¥1.884,00 | 1,20K |
| 2026-09-29 | ¥1.882,00 | -0,69 % | ¥1.897,00 | ¥1.900,00 | ¥1.875,00 | 4,00K |
| 2026-09-28 | ¥1.895,00 | -1,97 % | ¥1.944,00 | ¥1.944,00 | ¥1.871,00 | 4,00K |
| 2026-09-25 | ¥1.933,00 | -0,21 % | ¥1.948,00 | ¥1.948,00 | ¥1.930,00 | 2,30K |
| 2026-09-24 | ¥1.937,00 | -1,82 % | ¥1.959,00 | ¥1.959,00 | ¥1.936,00 | 2,70K |
| 2026-09-18 | ¥1.973,00 | -0,05 % | ¥1.964,00 | ¥1.973,00 | ¥1.964,00 | 500 |
| 2026-09-17 | ¥1.974,00 | +1,70 % | ¥1.977,00 | ¥1.977,00 | ¥1.974,00 | 200 |
| 2026-09-16 | ¥1.941,00 | +0,05 % | ¥1.941,00 | ¥1.949,00 | ¥1.941,00 | 4,20K |
| 2026-09-15 | ¥1.940,00 | -0,15 % | ¥1.940,00 | ¥1.942,00 | ¥1.940,00 | 3,50K |
| 2026-09-14 | ¥1.943,00 | +0,36 % | ¥1.939,00 | ¥1.972,00 | ¥1.939,00 | 2,40K |
| 2026-09-11 | ¥1.936,00 | -1,02 % | ¥1.940,00 | ¥1.940,00 | ¥1.930,00 | 2,70K |
| 2026-09-10 | ¥1.956,00 | -0,36 % | ¥1.952,00 | ¥1.960,00 | ¥1.937,00 | 3,80K |
| 2026-09-09 | ¥1.963,00 | -0,86 % | ¥1.960,00 | ¥1.985,00 | ¥1.955,00 | 8,90K |
| 2026-09-08 | ¥1.980,00 | -0,45 % | ¥1.968,00 | ¥1.980,00 | ¥1.936,00 | 6,60K |
| 2026-09-07 | ¥1.989,00 | +0,15 % | ¥1.967,00 | ¥1.989,00 | ¥1.967,00 | 2,40K |
| 2026-09-04 | ¥1.986,00 | -0,40 % | ¥1.990,00 | ¥2.012,00 | ¥1.986,00 | 1,10K |
| 2026-09-03 | ¥1.994,00 | -0,05 % | ¥1.990,00 | ¥1.999,00 | ¥1.965,00 | 3,40K |
| 2026-09-02 | ¥1.995,00 | -0,30 % | ¥2.000,00 | ¥2.000,00 | ¥1.994,00 | 3,50K |
| 2026-09-01 | ¥2.001,00 | -1,77 % | ¥2.037,00 | ¥2.037,00 | ¥2.001,00 | 500 |
| 2026-08-31 | ¥2.037,00 | +1,49 % | ¥2.045,00 | ¥2.049,00 | ¥2.001,00 | 1,80K |
| 2026-08-28 | ¥2.007,00 | -2,76 % | ¥2.064,00 | ¥2.064,00 | ¥1.994,00 | 3,90K |
| 2026-08-27 | ¥2.064,00 | +0,78 % | ¥2.068,00 | ¥2.068,00 | ¥2.031,00 | 2,50K |
| 2026-08-26 | ¥2.048,00 | +1,14 % | ¥2.046,00 | ¥2.050,00 | ¥2.026,00 | 4,60K |
| 2026-08-25 | ¥2.025,00 | +2,69 % | ¥1.936,00 | ¥2.025,00 | ¥1.936,00 | 4,30K |
| 2026-08-24 | ¥1.972,00 | +1,60 % | ¥1.901,00 | ¥1.972,00 | ¥1.901,00 | 5,00K |
| 2026-08-21 | ¥1.941,00 | +4,98 % | ¥1.884,00 | ¥1.950,00 | ¥1.884,00 | 11,30K |
| 2026-08-20 | ¥1.849,00 | +0,27 % | ¥1.840,00 | ¥1.849,00 | ¥1.827,00 | 1,00K |
| 2026-08-19 | ¥1.844,00 | +1,43 % | ¥1.820,00 | ¥1.844,00 | ¥1.781,00 | 6,40K |
| 2026-08-18 | ¥1.818,00 | -0,98 % | ¥1.848,00 | ¥1.848,00 | ¥1.804,00 | 5,10K |
| 2026-08-17 | ¥1.836,00 | -4,08 % | ¥1.882,00 | ¥1.882,00 | ¥1.747,00 | 30,80K |
| 2026-08-14 | ¥1.914,00 | +1,22 % | ¥1.914,00 | ¥1.930,00 | ¥1.889,00 | 14,90K |
| 2026-08-13 | ¥1.891,00 | -0,21 % | ¥1.911,00 | ¥1.915,00 | ¥1.891,00 | 3,00K |
| 2026-08-12 | ¥1.895,00 | +0,53 % | ¥1.886,00 | ¥1.900,00 | ¥1.884,00 | 1,50K |
| 2026-08-10 | ¥1.885,00 | -0,63 % | ¥1.895,00 | ¥1.898,00 | ¥1.880,00 | 5,50K |
| 2026-08-07 | ¥1.897,00 | -1,20 % | ¥1.903,00 | ¥1.924,00 | ¥1.886,00 | 4,00K |
| 2026-08-06 | ¥1.920,00 | +1,86 % | ¥1.909,00 | ¥1.925,00 | ¥1.902,00 | 3,70K |
| 2026-08-05 | ¥1.885,00 | -0,16 % | ¥1.888,00 | ¥1.900,00 | ¥1.885,00 | 1,70K |
| 2026-08-04 | ¥1.888,00 | 0,00 % | ¥1.888,00 | ¥1.897,00 | ¥1.888,00 | 400 |
| 2026-08-03 | ¥1.888,00 | -0,11 % | ¥1.890,00 | ¥1.915,00 | ¥1.880,00 | 5,00K |
| 2026-07-31 | ¥1.890,00 | +0,53 % | ¥1.881,00 | ¥1.918,00 | ¥1.881,00 | 3,30K |
| 2026-07-30 | ¥1.880,00 | 0,00 % | ¥1.907,00 | ¥1.910,00 | ¥1.880,00 | 4,70K |
| 2026-07-29 | ¥1.880,00 | -0,84 % | ¥1.905,00 | ¥1.910,00 | ¥1.880,00 | 2,80K |
| 2026-07-28 | ¥1.896,00 | +0,32 % | ¥1.893,00 | ¥1.930,00 | ¥1.892,00 | 3,30K |
| 2026-07-27 | ¥1.890,00 | +0,48 % | ¥1.885,00 | ¥1.915,00 | ¥1.881,00 | 2,50K |
| 2026-07-24 | ¥1.881,00 | +0,43 % | ¥1.877,00 | ¥1.914,00 | ¥1.866,00 | 3,80K |
| 2026-07-23 | ¥1.873,00 | -1,78 % | ¥1.872,00 | ¥1.897,00 | ¥1.872,00 | 2,10K |
| 2026-07-22 | ¥1.907,00 | +0,37 % | ¥1.886,00 | ¥1.907,00 | ¥1.873,00 | 2,40K |
| 2026-07-21 | ¥1.900,00 | +1,60 % | ¥1.863,00 | ¥1.900,00 | ¥1.863,00 | 1,00K |
| 2026-07-17 | ¥1.870,00 | -0,05 % | ¥1.870,00 | ¥1.875,00 | ¥1.811,00 | 18,80K |
| 2026-07-16 | ¥1.871,00 | -1,01 % | ¥1.881,00 | ¥1.890,00 | ¥1.871,00 | 2,60K |
| 2026-07-15 | ¥1.890,00 | +1,02 % | ¥1.871,00 | ¥1.891,00 | ¥1.871,00 | 1,40K |
| 2026-07-14 | ¥1.871,00 | -0,43 % | ¥1.880,00 | ¥1.883,00 | ¥1.871,00 | 2,60K |
| 2026-07-13 | ¥1.879,00 | -1,57 % | ¥1.897,00 | ¥1.922,00 | ¥1.879,00 | 3,90K |
| 2026-07-10 | ¥1.909,00 | +1,54 % | ¥1.887,00 | ¥1.909,00 | ¥1.885,00 | 2,30K |
| 2026-07-09 | ¥1.880,00 | -1,93 % | ¥1.886,00 | ¥1.906,00 | ¥1.880,00 | 2,80K |
| 2026-07-08 | ¥1.917,00 | -0,52 % | ¥1.887,00 | ¥1.917,00 | ¥1.880,00 | 2,30K |
| 2026-07-07 | ¥1.927,00 | +1,47 % | ¥1.909,00 | ¥1.940,00 | ¥1.875,00 | 6,50K |
| 2026-07-06 | ¥1.899,00 | -0,89 % | ¥1.900,00 | ¥1.919,00 | ¥1.886,00 | 2,00K |
| 2026-07-03 | ¥1.916,00 | +0,68 % | ¥1.885,00 | ¥1.919,00 | ¥1.876,00 | 3,00K |
| 2026-07-02 | ¥1.903,00 | +1,44 % | ¥1.876,00 | ¥1.920,00 | ¥1.876,00 | 7,90K |
| 2026-07-01 | ¥1.876,00 | +0,21 % | ¥1.903,00 | ¥1.920,00 | ¥1.874,00 | 4,50K |
| 2026-06-30 | ¥1.872,00 | -2,95 % | ¥1.929,00 | ¥1.929,00 | ¥1.872,00 | 3,00K |
| 2026-06-29 | ¥1.929,00 | +2,61 % | ¥1.865,00 | ¥1.929,00 | ¥1.850,00 | 3,90K |
| 2026-06-26 | ¥1.880,00 | +1,08 % | ¥1.843,00 | ¥1.940,00 | ¥1.843,00 | 10,40K |
| 2026-06-25 | ¥1.860,00 | -0,48 % | ¥1.838,00 | ¥1.896,00 | ¥1.816,00 | 7,60K |
| 2026-06-24 | ¥1.869,00 | +1,74 % | ¥1.852,00 | ¥1.889,00 | ¥1.801,00 | 13,70K |
| 2026-06-23 | ¥1.837,00 | -2,08 % | ¥1.877,00 | ¥1.899,00 | ¥1.837,00 | 8,40K |
| 2026-06-22 | ¥1.876,00 | -1,26 % | ¥1.881,00 | ¥1.933,00 | ¥1.875,00 | 7,90K |
| 2026-06-19 | ¥1.900,00 | -1,50 % | ¥1.913,00 | ¥1.913,00 | ¥1.877,00 | 5,90K |
| 2026-06-18 | ¥1.929,00 | -0,41 % | ¥1.936,00 | ¥1.936,00 | ¥1.890,00 | 4,60K |
| 2026-06-17 | ¥1.937,00 | +2,60 % | ¥1.865,00 | ¥1.960,00 | ¥1.865,00 | 6,20K |
| 2026-06-16 | ¥1.888,00 | -0,32 % | ¥1.876,00 | ¥1.941,00 | ¥1.871,00 | 5,80K |
| 2026-06-15 | ¥1.894,00 | +1,72 % | ¥1.862,00 | ¥1.909,00 | ¥1.842,00 | 6,30K |
| 2026-06-12 | ¥1.862,00 | -1,38 % | ¥1.928,00 | ¥1.928,00 | ¥1.843,00 | 11,70K |
| 2026-06-11 | ¥1.888,00 | -0,94 % | ¥1.920,00 | ¥1.920,00 | ¥1.876,00 | 6,00K |
| 2026-06-10 | ¥1.906,00 | -0,16 % | ¥1.892,00 | ¥1.936,00 | ¥1.892,00 | 14,20K |
| 2026-06-09 | ¥1.909,00 | -2,10 % | ¥1.920,00 | ¥1.965,00 | ¥1.900,00 | 63,60K |
| 2026-06-08 | ¥1.950,00 | -1,76 % | ¥1.945,00 | ¥1.979,00 | ¥1.920,00 | 7,60K |
| 2026-06-05 | ¥1.985,00 | +3,06 % | ¥1.910,00 | ¥2.032,00 | ¥1.910,00 | 16,40K |
| 2026-06-04 | ¥1.926,00 | 0,00 % | ¥1.926,00 | ¥1.926,00 | ¥1.926,00 | 0 |
| 2026-06-03 | ¥1.926,00 | -0,21 % | ¥1.920,00 | ¥1.946,00 | ¥1.824,00 | 12,20K |
| 2026-06-02 | ¥1.930,00 | -6,76 % | ¥2.055,00 | ¥2.055,00 | ¥1.920,00 | 29,10K |
| 2026-06-01 | ¥2.070,00 | +1,62 % | ¥2.201,00 | ¥2.223,00 | ¥2.031,00 | 41,00K |
| 2026-05-29 | ¥2.037,00 | +0,59 % | ¥2.025,00 | ¥2.080,00 | ¥2.004,00 | 8,70K |
| 2026-05-28 | ¥2.025,00 | +1,71 % | ¥2.005,00 | ¥2.030,00 | ¥1.966,00 | 10,90K |
| 2026-05-27 | ¥1.991,00 | -0,90 % | ¥2.014,00 | ¥2.024,00 | ¥1.951,00 | 14,80K |
| 2026-05-26 | ¥2.009,00 | -0,45 % | ¥2.030,00 | ¥2.074,00 | ¥2.008,00 | 12,40K |
| 2026-05-25 | ¥2.018,00 | -0,79 % | ¥2.084,00 | ¥2.133,00 | ¥1.975,00 | 16,00K |