toridori Inc. 9337
TSE · Japan · Kommerzielle Dienstleistungen
¥1.448,00+8,00 (+0,56 %)
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 | ¥1.448,00 | +0,56 % | ¥1.440,00 | ¥1.463,00 | ¥1.440,00 | 9,70K |
| 2026-10-01 | ¥1.440,00 | +0,49 % | ¥1.421,00 | ¥1.444,00 | ¥1.402,00 | 25,10K |
| 2026-09-30 | ¥1.433,00 | -0,49 % | ¥1.437,00 | ¥1.438,00 | ¥1.421,00 | 10,60K |
| 2026-09-29 | ¥1.440,00 | -0,89 % | ¥1.453,00 | ¥1.460,00 | ¥1.440,00 | 11,00K |
| 2026-09-28 | ¥1.453,00 | +0,35 % | ¥1.448,00 | ¥1.461,00 | ¥1.448,00 | 9,00K |
| 2026-09-25 | ¥1.448,00 | +0,63 % | ¥1.437,00 | ¥1.466,00 | ¥1.437,00 | 10,20K |
| 2026-09-24 | ¥1.439,00 | -0,55 % | ¥1.440,00 | ¥1.465,00 | ¥1.423,00 | 78,20K |
| 2026-09-18 | ¥1.447,00 | +1,19 % | ¥1.426,00 | ¥1.461,00 | ¥1.426,00 | 12,30K |
| 2026-09-17 | ¥1.430,00 | -0,42 % | ¥1.449,00 | ¥1.472,00 | ¥1.430,00 | 16,80K |
| 2026-09-16 | ¥1.436,00 | -0,21 % | ¥1.440,00 | ¥1.446,00 | ¥1.425,00 | 2,40K |
| 2026-09-15 | ¥1.439,00 | +0,49 % | ¥1.439,00 | ¥1.469,00 | ¥1.439,00 | 10,90K |
| 2026-09-14 | ¥1.432,00 | +1,06 % | ¥1.405,00 | ¥1.438,00 | ¥1.403,00 | 7,50K |
| 2026-09-11 | ¥1.417,00 | -1,53 % | ¥1.418,00 | ¥1.420,00 | ¥1.417,00 | 2,80K |
| 2026-09-10 | ¥1.439,00 | -0,62 % | ¥1.428,00 | ¥1.446,00 | ¥1.428,00 | 4,30K |
| 2026-09-09 | ¥1.448,00 | +0,70 % | ¥1.453,00 | ¥1.453,00 | ¥1.419,00 | 11,90K |
| 2026-09-08 | ¥1.438,00 | -1,24 % | ¥1.456,00 | ¥1.457,00 | ¥1.430,00 | 14,60K |
| 2026-09-07 | ¥1.456,00 | +0,55 % | ¥1.475,00 | ¥1.475,00 | ¥1.429,00 | 16,10K |
| 2026-09-04 | ¥1.448,00 | +0,70 % | ¥1.438,00 | ¥1.457,00 | ¥1.433,00 | 10,90K |
| 2026-09-03 | ¥1.438,00 | +1,48 % | ¥1.420,00 | ¥1.438,00 | ¥1.401,00 | 29,00K |
| 2026-09-02 | ¥1.417,00 | -3,01 % | ¥1.439,00 | ¥1.439,00 | ¥1.396,00 | 64,80K |
| 2026-09-01 | ¥1.461,00 | -0,95 % | ¥1.459,00 | ¥1.469,00 | ¥1.438,00 | 11,60K |
| 2026-08-31 | ¥1.475,00 | -1,47 % | ¥1.501,00 | ¥1.501,00 | ¥1.447,00 | 34,10K |
| 2026-08-28 | ¥1.497,00 | -1,45 % | ¥1.519,00 | ¥1.565,00 | ¥1.492,00 | 33,90K |
| 2026-08-27 | ¥1.519,00 | +3,19 % | ¥1.473,00 | ¥1.525,00 | ¥1.466,00 | 27,10K |
| 2026-08-26 | ¥1.472,00 | +0,82 % | ¥1.477,00 | ¥1.508,00 | ¥1.467,00 | 13,30K |
| 2026-08-25 | ¥1.460,00 | -0,41 % | ¥1.475,00 | ¥1.475,00 | ¥1.440,00 | 22,90K |
| 2026-08-24 | ¥1.466,00 | -0,07 % | ¥1.467,00 | ¥1.480,00 | ¥1.453,00 | 8,50K |
| 2026-08-21 | ¥1.467,00 | +1,03 % | ¥1.452,00 | ¥1.500,00 | ¥1.449,00 | 30,40K |
| 2026-08-20 | ¥1.452,00 | +4,61 % | ¥1.388,00 | ¥1.460,00 | ¥1.388,00 | 35,80K |
| 2026-08-19 | ¥1.388,00 | -1,28 % | ¥1.400,00 | ¥1.402,00 | ¥1.370,00 | 26,30K |
| 2026-08-18 | ¥1.406,00 | +0,29 % | ¥1.416,00 | ¥1.423,00 | ¥1.380,00 | 57,10K |
| 2026-08-17 | ¥1.402,00 | +2,79 % | ¥1.376,00 | ¥1.438,00 | ¥1.376,00 | 80,50K |
| 2026-08-14 | ¥1.364,00 | +2,94 % | ¥1.320,00 | ¥1.364,00 | ¥1.314,00 | 100,20K |
| 2026-08-13 | ¥1.325,00 | -5,56 % | ¥1.380,00 | ¥1.380,00 | ¥1.320,00 | 191,70K |
| 2026-08-12 | ¥1.403,00 | -17,37 % | ¥1.323,00 | ¥1.440,00 | ¥1.320,00 | 215,60K |
| 2026-08-10 | ¥1.698,00 | -0,24 % | ¥1.703,00 | ¥1.750,00 | ¥1.663,00 | 34,10K |
| 2026-08-07 | ¥1.702,00 | -4,38 % | ¥1.780,00 | ¥1.787,00 | ¥1.702,00 | 9,80K |
| 2026-08-06 | ¥1.780,00 | 0,00 % | ¥1.796,00 | ¥1.796,00 | ¥1.764,00 | 13,20K |
| 2026-08-05 | ¥1.780,00 | +0,23 % | ¥1.780,00 | ¥1.798,00 | ¥1.749,00 | 18,10K |
| 2026-08-04 | ¥1.776,00 | +5,40 % | ¥1.699,00 | ¥1.778,00 | ¥1.688,00 | 20,60K |
| 2026-08-03 | ¥1.685,00 | +2,68 % | ¥1.638,00 | ¥1.685,00 | ¥1.610,00 | 15,70K |
| 2026-07-31 | ¥1.641,00 | -1,20 % | ¥1.649,00 | ¥1.671,00 | ¥1.601,00 | 14,10K |
| 2026-07-30 | ¥1.661,00 | +2,91 % | ¥1.606,00 | ¥1.684,00 | ¥1.595,00 | 15,60K |
| 2026-07-29 | ¥1.614,00 | -3,12 % | ¥1.696,00 | ¥1.696,00 | ¥1.604,00 | 33,30K |
| 2026-07-28 | ¥1.666,00 | +10,55 % | ¥1.547,00 | ¥1.670,00 | ¥1.547,00 | 72,00K |
| 2026-07-27 | ¥1.507,00 | -0,13 % | ¥1.505,00 | ¥1.522,00 | ¥1.495,00 | 9,30K |
| 2026-07-24 | ¥1.509,00 | -1,37 % | ¥1.524,00 | ¥1.524,00 | ¥1.490,00 | 9,70K |
| 2026-07-23 | ¥1.530,00 | +1,86 % | ¥1.511,00 | ¥1.540,00 | ¥1.489,00 | 10,70K |
| 2026-07-22 | ¥1.502,00 | -1,57 % | ¥1.531,00 | ¥1.543,00 | ¥1.494,00 | 17,60K |
| 2026-07-21 | ¥1.526,00 | +0,66 % | ¥1.535,00 | ¥1.535,00 | ¥1.492,00 | 21,40K |
| 2026-07-17 | ¥1.516,00 | -3,13 % | ¥1.563,00 | ¥1.580,00 | ¥1.513,00 | 23,50K |
| 2026-07-16 | ¥1.565,00 | -3,63 % | ¥1.605,00 | ¥1.616,00 | ¥1.559,00 | 19,00K |
| 2026-07-15 | ¥1.624,00 | +0,74 % | ¥1.615,00 | ¥1.646,00 | ¥1.511,00 | 70,50K |
| 2026-07-14 | ¥1.612,00 | +1,07 % | ¥1.595,00 | ¥1.630,00 | ¥1.595,00 | 5,70K |
| 2026-07-13 | ¥1.595,00 | +0,19 % | ¥1.592,00 | ¥1.631,00 | ¥1.590,00 | 5,00K |
| 2026-07-10 | ¥1.592,00 | +1,14 % | ¥1.614,00 | ¥1.639,00 | ¥1.577,00 | 8,00K |
| 2026-07-09 | ¥1.574,00 | -2,54 % | ¥1.615,00 | ¥1.615,00 | ¥1.558,00 | 9,60K |
| 2026-07-08 | ¥1.615,00 | -1,04 % | ¥1.632,00 | ¥1.670,00 | ¥1.589,00 | 32,00K |
| 2026-07-07 | ¥1.632,00 | -0,43 % | ¥1.639,00 | ¥1.670,00 | ¥1.624,00 | 3,80K |
| 2026-07-06 | ¥1.639,00 | -0,67 % | ¥1.650,00 | ¥1.670,00 | ¥1.607,00 | 9,30K |
| 2026-07-03 | ¥1.650,00 | 0,00 % | ¥1.661,00 | ¥1.695,00 | ¥1.619,00 | 16,20K |
| 2026-07-02 | ¥1.650,00 | +9,27 % | ¥1.539,00 | ¥1.700,00 | ¥1.528,00 | 36,70K |
| 2026-07-01 | ¥1.510,00 | +0,87 % | ¥1.497,00 | ¥1.530,00 | ¥1.497,00 | 7,00K |
| 2026-06-30 | ¥1.497,00 | +0,13 % | ¥1.502,00 | ¥1.523,00 | ¥1.491,00 | 11,00K |
| 2026-06-29 | ¥1.495,00 | +1,29 % | ¥1.479,00 | ¥1.526,00 | ¥1.479,00 | 13,10K |
| 2026-06-26 | ¥1.476,00 | -0,94 % | ¥1.490,00 | ¥1.495,00 | ¥1.459,00 | 17,80K |
| 2026-06-25 | ¥1.490,00 | -1,06 % | ¥1.525,00 | ¥1.525,00 | ¥1.430,00 | 26,20K |
| 2026-06-24 | ¥1.506,00 | -2,52 % | ¥1.545,00 | ¥1.556,00 | ¥1.490,00 | 33,90K |
| 2026-06-23 | ¥1.545,00 | -1,97 % | ¥1.576,00 | ¥1.580,00 | ¥1.544,00 | 15,90K |
| 2026-06-22 | ¥1.576,00 | -3,73 % | ¥1.611,00 | ¥1.678,00 | ¥1.576,00 | 12,00K |
| 2026-06-19 | ¥1.637,00 | -1,92 % | ¥1.635,00 | ¥1.645,00 | ¥1.613,00 | 8,80K |
| 2026-06-18 | ¥1.669,00 | +1,95 % | ¥1.637,00 | ¥1.669,00 | ¥1.637,00 | 3,00K |
| 2026-06-17 | ¥1.637,00 | +1,30 % | ¥1.616,00 | ¥1.680,00 | ¥1.616,00 | 4,90K |
| 2026-06-16 | ¥1.616,00 | -1,04 % | ¥1.626,00 | ¥1.642,00 | ¥1.616,00 | 8,10K |
| 2026-06-15 | ¥1.633,00 | +2,83 % | ¥1.628,00 | ¥1.673,00 | ¥1.622,00 | 9,80K |
| 2026-06-12 | ¥1.588,00 | -2,40 % | ¥1.627,00 | ¥1.641,00 | ¥1.578,00 | 30,10K |
| 2026-06-11 | ¥1.627,00 | +0,37 % | ¥1.650,00 | ¥1.651,00 | ¥1.614,00 | 2,70K |
| 2026-06-10 | ¥1.621,00 | -0,86 % | ¥1.635,00 | ¥1.665,00 | ¥1.621,00 | 8,90K |
| 2026-06-09 | ¥1.635,00 | -0,49 % | ¥1.643,00 | ¥1.668,00 | ¥1.635,00 | 6,30K |
| 2026-06-08 | ¥1.643,00 | -4,20 % | ¥1.675,00 | ¥1.708,00 | ¥1.635,00 | 11,30K |
| 2026-06-05 | ¥1.715,00 | +4,89 % | ¥1.618,00 | ¥1.728,00 | ¥1.618,00 | 17,00K |
| 2026-06-04 | ¥1.635,00 | -2,33 % | ¥1.657,00 | ¥1.663,00 | ¥1.620,00 | 13,00K |
| 2026-06-03 | ¥1.674,00 | +1,89 % | ¥1.634,00 | ¥1.683,00 | ¥1.582,00 | 30,20K |
| 2026-06-02 | ¥1.643,00 | -0,12 % | ¥1.679,00 | ¥1.680,00 | ¥1.564,00 | 88,90K |
| 2026-06-01 | ¥1.645,00 | +3,72 % | ¥1.608,00 | ¥1.658,00 | ¥1.588,00 | 28,60K |
| 2026-05-29 | ¥1.586,00 | +0,89 % | ¥1.612,00 | ¥1.645,00 | ¥1.586,00 | 27,90K |
| 2026-05-28 | ¥1.572,00 | -1,81 % | ¥1.602,00 | ¥1.619,00 | ¥1.569,00 | 31,30K |
| 2026-05-27 | ¥1.601,00 | +0,06 % | ¥1.601,00 | ¥1.624,00 | ¥1.585,00 | 22,90K |
| 2026-05-26 | ¥1.600,00 | -3,15 % | ¥1.631,00 | ¥1.631,00 | ¥1.577,00 | 38,40K |
| 2026-05-25 | ¥1.652,00 | -3,67 % | ¥1.730,00 | ¥1.730,00 | ¥1.620,00 | 29,00K |