Toyo Logistics Co., Ltd. 9306
TSE · Japan · Transport
¥1.993,00-12,00 (-0,60 %)
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 | ¥1.993,00 | -0,60 % | ¥2.010,00 | ¥2.010,00 | ¥1.981,00 | 5,40K |
| 2026-10-01 | ¥2.005,00 | +0,10 % | ¥2.003,00 | ¥2.005,00 | ¥2.003,00 | 200 |
| 2026-09-30 | ¥2.003,00 | 0,00 % | ¥2.003,00 | ¥2.003,00 | ¥2.003,00 | 100 |
| 2026-09-29 | ¥2.003,00 | -1,81 % | ¥2.003,00 | ¥2.010,00 | ¥2.003,00 | 1,20K |
| 2026-09-28 | ¥2.040,00 | +0,34 % | ¥2.040,00 | ¥2.040,00 | ¥2.040,00 | 2,70K |
| 2026-09-25 | ¥2.033,00 | +0,15 % | ¥2.060,00 | ¥2.060,00 | ¥2.032,00 | 2,70K |
| 2026-09-24 | ¥2.030,00 | +0,05 % | ¥2.045,00 | ¥2.045,00 | ¥2.024,00 | 2,90K |
| 2026-09-18 | ¥2.029,00 | +0,69 % | ¥2.015,00 | ¥2.039,00 | ¥2.015,00 | 2,50K |
| 2026-09-17 | ¥2.015,00 | +1,00 % | ¥2.001,00 | ¥2.019,00 | ¥2.001,00 | 4,00K |
| 2026-09-16 | ¥1.995,00 | -0,10 % | ¥1.995,00 | ¥2.013,00 | ¥1.995,00 | 1,70K |
| 2026-09-15 | ¥1.997,00 | +0,20 % | ¥2.002,00 | ¥2.008,00 | ¥1.997,00 | 1,20K |
| 2026-09-14 | ¥1.993,00 | +0,05 % | ¥1.992,00 | ¥2.007,00 | ¥1.992,00 | 1,50K |
| 2026-09-11 | ¥1.992,00 | -0,15 % | ¥1.990,00 | ¥2.040,00 | ¥1.990,00 | 8,30K |
| 2026-09-10 | ¥1.995,00 | 0,00 % | ¥1.995,00 | ¥2.009,00 | ¥1.995,00 | 2,40K |
| 2026-09-09 | ¥1.995,00 | -0,10 % | ¥1.997,00 | ¥2.015,00 | ¥1.995,00 | 3,90K |
| 2026-09-08 | ¥1.997,00 | 0,00 % | ¥2.005,00 | ¥2.009,00 | ¥1.997,00 | 4,50K |
| 2026-09-07 | ¥1.997,00 | -0,35 % | ¥2.006,00 | ¥2.020,00 | ¥1.997,00 | 4,40K |
| 2026-09-04 | ¥2.004,00 | +0,15 % | ¥2.005,00 | ¥2.021,00 | ¥2.004,00 | 2,80K |
| 2026-09-03 | ¥2.001,00 | -0,50 % | ¥2.006,00 | ¥2.031,00 | ¥2.001,00 | 3,90K |
| 2026-09-02 | ¥2.011,00 | -0,30 % | ¥2.006,00 | ¥2.011,00 | ¥2.004,00 | 4,30K |
| 2026-09-01 | ¥2.017,00 | +0,40 % | ¥2.008,00 | ¥2.023,00 | ¥2.006,00 | 3,50K |
| 2026-08-31 | ¥2.009,00 | +0,15 % | ¥2.006,00 | ¥2.015,00 | ¥1.999,00 | 11,00K |
| 2026-08-28 | ¥2.006,00 | +0,40 % | ¥2.006,00 | ¥2.011,00 | ¥2.006,00 | 5,60K |
| 2026-08-27 | ¥1.998,00 | -0,50 % | ¥2.007,00 | ¥2.020,00 | ¥1.998,00 | 4,80K |
| 2026-08-26 | ¥2.008,00 | -0,15 % | ¥2.012,00 | ¥2.028,00 | ¥2.007,00 | 11,50K |
| 2026-08-25 | ¥2.011,00 | -0,89 % | ¥2.029,00 | ¥2.029,00 | ¥2.011,00 | 8,20K |
| 2026-08-24 | ¥2.029,00 | +0,40 % | ¥2.021,00 | ¥2.029,00 | ¥2.012,00 | 3,20K |
| 2026-08-21 | ¥2.021,00 | +1,00 % | ¥2.001,00 | ¥2.022,00 | ¥2.001,00 | 5,20K |
| 2026-08-20 | ¥2.001,00 | -0,20 % | ¥2.008,00 | ¥2.020,00 | ¥2.001,00 | 1,80K |
| 2026-08-19 | ¥2.005,00 | -0,05 % | ¥2.029,00 | ¥2.038,00 | ¥2.000,00 | 6,10K |
| 2026-08-18 | ¥2.006,00 | +0,15 % | ¥2.050,00 | ¥2.054,00 | ¥2.006,00 | 14,10K |
| 2026-08-17 | ¥2.003,00 | +0,30 % | ¥2.013,00 | ¥2.013,00 | ¥2.003,00 | 800 |
| 2026-08-14 | ¥1.997,00 | +0,05 % | ¥2.019,00 | ¥2.024,00 | ¥1.997,00 | 3,30K |
| 2026-08-13 | ¥1.996,00 | -0,70 % | ¥2.010,00 | ¥2.016,00 | ¥1.991,00 | 5,50K |
| 2026-08-12 | ¥2.010,00 | +1,46 % | ¥1.976,00 | ¥2.010,00 | ¥1.976,00 | 4,40K |
| 2026-08-10 | ¥1.981,00 | -1,64 % | ¥2.014,00 | ¥2.029,00 | ¥1.980,00 | 15,40K |
| 2026-08-07 | ¥2.014,00 | +0,65 % | ¥1.992,00 | ¥2.016,00 | ¥1.992,00 | 4,00K |
| 2026-08-06 | ¥2.001,00 | -1,33 % | ¥2.016,00 | ¥2.016,00 | ¥1.998,00 | 5,10K |
| 2026-08-05 | ¥2.028,00 | +1,76 % | ¥1.999,00 | ¥2.028,00 | ¥1.999,00 | 2,70K |
| 2026-08-04 | ¥1.993,00 | +0,10 % | ¥2.004,00 | ¥2.020,00 | ¥1.993,00 | 2,30K |
| 2026-08-03 | ¥1.991,00 | -1,19 % | ¥2.000,00 | ¥2.022,00 | ¥1.991,00 | 6,70K |
| 2026-07-31 | ¥2.015,00 | 0,00 % | ¥2.013,00 | ¥2.023,00 | ¥2.011,00 | 3,80K |
| 2026-07-30 | ¥2.015,00 | 0,00 % | ¥2.016,00 | ¥2.025,00 | ¥2.013,00 | 6,20K |
| 2026-07-29 | ¥2.015,00 | -1,18 % | ¥2.058,00 | ¥2.058,00 | ¥2.013,00 | 10,40K |
| 2026-07-28 | ¥2.039,00 | -0,20 % | ¥2.043,00 | ¥2.044,00 | ¥2.036,00 | 5,90K |
| 2026-07-27 | ¥2.043,00 | -0,68 % | ¥2.077,00 | ¥2.077,00 | ¥2.033,00 | 10,40K |
| 2026-07-24 | ¥2.057,00 | +0,93 % | ¥2.025,00 | ¥2.057,00 | ¥2.023,00 | 5,30K |
| 2026-07-23 | ¥2.038,00 | +0,59 % | ¥2.020,00 | ¥2.039,00 | ¥2.020,00 | 5,60K |
| 2026-07-22 | ¥2.026,00 | -0,05 % | ¥2.047,00 | ¥2.047,00 | ¥2.025,00 | 3,60K |
| 2026-07-21 | ¥2.027,00 | -0,05 % | ¥2.023,00 | ¥2.040,00 | ¥2.023,00 | 3,30K |
| 2026-07-17 | ¥2.028,00 | -1,98 % | ¥2.054,00 | ¥2.054,00 | ¥2.011,00 | 9,40K |
| 2026-07-16 | ¥2.069,00 | +2,27 % | ¥2.016,00 | ¥2.070,00 | ¥2.016,00 | 7,70K |
| 2026-07-15 | ¥2.023,00 | +0,35 % | ¥2.011,00 | ¥2.030,00 | ¥2.011,00 | 900 |
| 2026-07-14 | ¥2.016,00 | +0,30 % | ¥2.000,00 | ¥2.040,00 | ¥2.000,00 | 10,20K |
| 2026-07-13 | ¥2.010,00 | -0,69 % | ¥2.024,00 | ¥2.024,00 | ¥2.010,00 | 800 |
| 2026-07-10 | ¥2.024,00 | +0,45 % | ¥2.010,00 | ¥2.024,00 | ¥2.010,00 | 2,40K |
| 2026-07-09 | ¥2.015,00 | +0,10 % | ¥2.013,00 | ¥2.027,00 | ¥2.009,00 | 1,90K |
| 2026-07-08 | ¥2.013,00 | +0,30 % | ¥2.000,00 | ¥2.019,00 | ¥2.000,00 | 800 |
| 2026-07-07 | ¥2.007,00 | -1,86 % | ¥2.054,00 | ¥2.054,00 | ¥2.000,00 | 12,20K |
| 2026-07-06 | ¥2.045,00 | +2,25 % | ¥2.000,00 | ¥2.114,00 | ¥2.000,00 | 10,90K |
| 2026-07-03 | ¥2.000,00 | -0,35 % | ¥1.988,00 | ¥2.012,00 | ¥1.988,00 | 17,70K |
| 2026-07-02 | ¥2.007,00 | +0,55 % | ¥1.997,00 | ¥2.009,00 | ¥1.987,00 | 9,70K |
| 2026-07-01 | ¥1.996,00 | -0,40 % | ¥1.995,00 | ¥2.011,00 | ¥1.995,00 | 7,30K |
| 2026-06-30 | ¥2.004,00 | +0,45 % | ¥2.004,00 | ¥2.005,00 | ¥2.000,00 | 800 |
| 2026-06-29 | ¥1.995,00 | +0,30 % | ¥1.989,00 | ¥2.009,00 | ¥1.989,00 | 5,30K |
| 2026-06-26 | ¥1.989,00 | +0,15 % | ¥1.999,00 | ¥2.011,00 | ¥1.986,00 | 12,20K |
| 2026-06-25 | ¥1.986,00 | +0,25 % | ¥1.992,00 | ¥1.999,00 | ¥1.984,00 | 12,30K |
| 2026-06-24 | ¥1.981,00 | -0,35 % | ¥1.988,00 | ¥1.995,00 | ¥1.981,00 | 3,60K |
| 2026-06-23 | ¥1.988,00 | +0,15 % | ¥1.985,00 | ¥2.005,00 | ¥1.985,00 | 7,50K |
| 2026-06-22 | ¥1.985,00 | 0,00 % | ¥1.986,00 | ¥2.000,00 | ¥1.985,00 | 6,00K |
| 2026-06-19 | ¥1.985,00 | -0,65 % | ¥1.987,00 | ¥2.004,00 | ¥1.985,00 | 8,20K |
| 2026-06-18 | ¥1.998,00 | -0,35 % | ¥1.990,00 | ¥2.057,00 | ¥1.972,00 | 9,60K |
| 2026-06-17 | ¥2.005,00 | +0,55 % | ¥1.993,00 | ¥2.022,00 | ¥1.993,00 | 3,80K |
| 2026-06-16 | ¥1.994,00 | +0,15 % | ¥1.991,00 | ¥2.023,00 | ¥1.991,00 | 700 |
| 2026-06-15 | ¥1.991,00 | +0,05 % | ¥1.990,00 | ¥2.009,00 | ¥1.990,00 | 9,60K |
| 2026-06-12 | ¥1.990,00 | 0,00 % | ¥2.017,00 | ¥2.017,00 | ¥1.976,00 | 13,90K |
| 2026-06-11 | ¥1.990,00 | 0,00 % | ¥1.985,00 | ¥1.991,00 | ¥1.977,00 | 9,60K |
| 2026-06-10 | ¥1.990,00 | +0,25 % | ¥2.025,00 | ¥2.025,00 | ¥1.988,00 | 7,80K |
| 2026-06-09 | ¥1.985,00 | +0,10 % | ¥1.981,00 | ¥2.010,00 | ¥1.981,00 | 4,20K |
| 2026-06-08 | ¥1.983,00 | -0,30 % | ¥1.989,00 | ¥1.998,00 | ¥1.981,00 | 7,70K |
| 2026-06-05 | ¥1.989,00 | -0,30 % | ¥1.994,00 | ¥2.013,00 | ¥1.988,00 | 4,30K |
| 2026-06-04 | ¥1.995,00 | 0,00 % | ¥1.995,00 | ¥1.995,00 | ¥1.995,00 | 300 |
| 2026-06-03 | ¥1.995,00 | 0,00 % | ¥1.995,00 | ¥1.996,00 | ¥1.991,00 | 4,00K |
| 2026-06-02 | ¥1.995,00 | 0,00 % | ¥2.013,00 | ¥2.013,00 | ¥1.995,00 | 3,50K |
| 2026-06-01 | ¥1.995,00 | -1,87 % | ¥1.990,00 | ¥2.031,00 | ¥1.990,00 | 9,20K |
| 2026-05-29 | ¥2.033,00 | 0,00 % | ¥2.019,00 | ¥2.074,00 | ¥2.019,00 | 2,80K |
| 2026-05-28 | ¥2.033,00 | +0,05 % | ¥1.987,00 | ¥2.048,00 | ¥1.987,00 | 4,40K |
| 2026-05-27 | ¥2.032,00 | +0,79 % | ¥1.980,00 | ¥2.032,00 | ¥1.980,00 | 13,10K |
| 2026-05-26 | ¥2.016,00 | +1,72 % | ¥1.996,00 | ¥2.022,00 | ¥1.989,00 | 5,90K |
| 2026-05-25 | ¥1.982,00 | -1,05 % | ¥2.009,00 | ¥2.030,00 | ¥1.953,00 | 39,40K |