Toshin Holdings Co., Ltd. 9444
TSE · Japan · Vertriebsdienstleistungen
¥267,00-11,00 (-3,96 %)
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 | ¥267,00 | -3,96 % | ¥274,00 | ¥274,00 | ¥263,00 | 22,80K |
| 2026-10-01 | ¥278,00 | +8,59 % | ¥261,00 | ¥294,00 | ¥257,00 | 200,90K |
| 2026-09-30 | ¥256,00 | -5,88 % | ¥264,00 | ¥267,00 | ¥256,00 | 26,00K |
| 2026-09-29 | ¥272,00 | +5,02 % | ¥259,00 | ¥313,00 | ¥250,00 | 479,10K |
| 2026-09-28 | ¥259,00 | +0,39 % | ¥258,00 | ¥260,00 | ¥258,00 | 8,70K |
| 2026-09-25 | ¥258,00 | -3,01 % | ¥259,00 | ¥264,00 | ¥257,00 | 6,70K |
| 2026-09-24 | ¥266,00 | +1,92 % | ¥255,00 | ¥266,00 | ¥255,00 | 9,80K |
| 2026-09-18 | ¥261,00 | +2,35 % | ¥259,00 | ¥261,00 | ¥258,00 | 2,20K |
| 2026-09-17 | ¥255,00 | +1,19 % | ¥258,00 | ¥260,00 | ¥255,00 | 4,50K |
| 2026-09-16 | ¥252,00 | -3,82 % | ¥258,00 | ¥263,00 | ¥252,00 | 14,50K |
| 2026-09-15 | ¥262,00 | +1,95 % | ¥256,00 | ¥265,00 | ¥256,00 | 10,80K |
| 2026-09-14 | ¥257,00 | 0,00 % | ¥257,00 | ¥260,00 | ¥257,00 | 5,70K |
| 2026-09-11 | ¥257,00 | -1,53 % | ¥260,00 | ¥261,00 | ¥256,00 | 6,70K |
| 2026-09-10 | ¥261,00 | -3,69 % | ¥264,00 | ¥265,00 | ¥261,00 | 11,90K |
| 2026-09-09 | ¥271,00 | -2,87 % | ¥280,00 | ¥280,00 | ¥266,00 | 12,80K |
| 2026-09-08 | ¥279,00 | +3,33 % | ¥270,00 | ¥316,00 | ¥267,00 | 145,60K |
| 2026-09-07 | ¥270,00 | -1,10 % | ¥273,00 | ¥278,00 | ¥270,00 | 6,30K |
| 2026-09-04 | ¥273,00 | -2,50 % | ¥280,00 | ¥281,00 | ¥260,00 | 15,90K |
| 2026-09-03 | ¥280,00 | -1,41 % | ¥287,00 | ¥287,00 | ¥279,00 | 10,10K |
| 2026-09-02 | ¥284,00 | -2,07 % | ¥289,00 | ¥289,00 | ¥282,00 | 5,90K |
| 2026-09-01 | ¥290,00 | +0,69 % | ¥290,00 | ¥290,00 | ¥280,00 | 12,10K |
| 2026-08-31 | ¥288,00 | -0,35 % | ¥294,00 | ¥294,00 | ¥280,00 | 10,50K |
| 2026-08-28 | ¥289,00 | +3,21 % | ¥272,00 | ¥289,00 | ¥270,00 | 18,60K |
| 2026-08-27 | ¥280,00 | -4,11 % | ¥292,00 | ¥306,00 | ¥268,00 | 33,40K |
| 2026-08-26 | ¥292,00 | -8,75 % | ¥316,00 | ¥316,00 | ¥292,00 | 56,80K |
| 2026-08-25 | ¥320,00 | +0,31 % | ¥319,00 | ¥325,00 | ¥298,00 | 87,50K |
| 2026-08-24 | ¥319,00 | +19,03 % | ¥268,00 | ¥327,00 | ¥267,00 | 420,90K |
| 2026-08-21 | ¥268,00 | -0,74 % | ¥265,00 | ¥273,00 | ¥265,00 | 8,90K |
| 2026-08-20 | ¥270,00 | -0,74 % | ¥264,00 | ¥272,00 | ¥264,00 | 13,50K |
| 2026-08-19 | ¥272,00 | -3,89 % | ¥278,00 | ¥279,00 | ¥261,00 | 31,70K |
| 2026-08-18 | ¥283,00 | -0,70 % | ¥282,00 | ¥288,00 | ¥282,00 | 10,20K |
| 2026-08-17 | ¥285,00 | 0,00 % | ¥285,00 | ¥298,00 | ¥280,00 | 33,90K |
| 2026-08-14 | ¥285,00 | -0,35 % | ¥294,00 | ¥294,00 | ¥275,00 | 21,50K |
| 2026-08-13 | ¥286,00 | -1,04 % | ¥288,00 | ¥288,00 | ¥267,00 | 48,40K |
| 2026-08-12 | ¥289,00 | -9,69 % | ¥300,00 | ¥314,00 | ¥275,00 | 88,80K |
| 2026-08-10 | ¥320,00 | +1,59 % | ¥307,00 | ¥325,00 | ¥296,00 | 63,30K |
| 2026-08-07 | ¥315,00 | -5,12 % | ¥325,00 | ¥331,00 | ¥308,00 | 76,80K |
| 2026-08-06 | ¥332,00 | +2,15 % | ¥309,00 | ¥363,00 | ¥301,00 | 512,10K |
| 2026-08-05 | ¥325,00 | +9,06 % | ¥330,00 | ¥378,00 | ¥314,00 | 939,60K |
| 2026-08-04 | ¥298,00 | +36,70 % | ¥226,00 | ¥298,00 | ¥226,00 | 330,10K |
| 2026-08-03 | ¥218,00 | -1,36 % | ¥217,00 | ¥223,00 | ¥215,00 | 6,60K |
| 2026-07-31 | ¥221,00 | -2,21 % | ¥226,00 | ¥226,00 | ¥211,00 | 16,60K |
| 2026-07-30 | ¥226,00 | +1,35 % | ¥222,00 | ¥226,00 | ¥220,00 | 6,90K |
| 2026-07-29 | ¥223,00 | -3,04 % | ¥230,00 | ¥234,00 | ¥218,00 | 21,70K |
| 2026-07-28 | ¥230,00 | -1,29 % | ¥232,00 | ¥235,00 | ¥230,00 | 1,50K |
| 2026-07-27 | ¥233,00 | 0,00 % | ¥230,00 | ¥235,00 | ¥230,00 | 4,60K |
| 2026-07-24 | ¥233,00 | +0,87 % | ¥233,00 | ¥239,00 | ¥233,00 | 9,90K |
| 2026-07-23 | ¥231,00 | -2,12 % | ¥236,00 | ¥240,00 | ¥228,00 | 11,40K |
| 2026-07-22 | ¥236,00 | +1,29 % | ¥236,00 | ¥240,00 | ¥231,00 | 9,10K |
| 2026-07-21 | ¥233,00 | -3,72 % | ¥226,00 | ¥242,00 | ¥226,00 | 16,60K |
| 2026-07-17 | ¥242,00 | -3,20 % | ¥250,00 | ¥255,00 | ¥242,00 | 7,40K |
| 2026-07-16 | ¥250,00 | -1,96 % | ¥253,00 | ¥260,00 | ¥250,00 | 3,30K |
| 2026-07-15 | ¥255,00 | -1,54 % | ¥251,00 | ¥255,00 | ¥236,00 | 18,30K |
| 2026-07-14 | ¥259,00 | +5,28 % | ¥242,00 | ¥298,00 | ¥242,00 | 216,60K |
| 2026-07-13 | ¥246,00 | -1,20 % | ¥252,00 | ¥252,00 | ¥243,00 | 5,60K |
| 2026-07-10 | ¥249,00 | 0,00 % | ¥257,00 | ¥257,00 | ¥244,00 | 7,80K |
| 2026-07-09 | ¥249,00 | +1,63 % | ¥243,00 | ¥260,00 | ¥243,00 | 9,10K |
| 2026-07-08 | ¥245,00 | -0,81 % | ¥246,00 | ¥255,00 | ¥230,00 | 8,50K |
| 2026-07-07 | ¥247,00 | -1,98 % | ¥249,00 | ¥251,00 | ¥245,00 | 9,50K |
| 2026-07-06 | ¥252,00 | -2,70 % | ¥256,00 | ¥258,00 | ¥242,00 | 22,40K |
| 2026-07-03 | ¥259,00 | +17,73 % | ¥217,00 | ¥279,00 | ¥217,00 | 598,10K |
| 2026-07-02 | ¥220,00 | -0,90 % | ¥221,00 | ¥221,00 | ¥220,00 | 5,80K |
| 2026-07-01 | ¥222,00 | -3,48 % | ¥231,00 | ¥231,00 | ¥222,00 | 3,40K |
| 2026-06-30 | ¥230,00 | -3,36 % | ¥234,00 | ¥234,00 | ¥225,00 | 10,70K |
| 2026-06-29 | ¥238,00 | -4,42 % | ¥242,00 | ¥248,00 | ¥238,00 | 5,30K |
| 2026-06-26 | ¥249,00 | -5,32 % | ¥247,00 | ¥253,00 | ¥245,00 | 18,10K |
| 2026-06-25 | ¥263,00 | -5,40 % | ¥280,00 | ¥280,00 | ¥258,00 | 29,10K |
| 2026-06-24 | ¥278,00 | +2,58 % | ¥248,00 | ¥287,00 | ¥234,00 | 169,60K |
| 2026-06-23 | ¥271,00 | +34,16 % | ¥202,00 | ¥281,00 | ¥202,00 | 833,40K |
| 2026-06-22 | ¥202,00 | -1,94 % | ¥202,00 | ¥206,00 | ¥200,00 | 21,20K |
| 2026-06-19 | ¥206,00 | -1,90 % | ¥210,00 | ¥210,00 | ¥203,00 | 5,40K |
| 2026-06-18 | ¥210,00 | +3,45 % | ¥203,00 | ¥214,00 | ¥203,00 | 22,80K |
| 2026-06-17 | ¥203,00 | -4,25 % | ¥208,00 | ¥214,00 | ¥201,00 | 29,00K |
| 2026-06-16 | ¥212,00 | -5,78 % | ¥225,00 | ¥229,00 | ¥207,00 | 58,60K |
| 2026-06-15 | ¥225,00 | -10,00 % | ¥223,00 | ¥243,00 | ¥223,00 | 61,10K |
| 2026-06-12 | ¥250,00 | -7,75 % | ¥240,00 | ¥261,00 | ¥220,00 | 414,80K |
| 2026-06-11 | ¥271,00 | +19,38 % | ¥251,00 | ¥307,00 | ¥246,00 | 1,16M |
| 2026-06-10 | ¥227,00 | +28,25 % | ¥195,00 | ¥227,00 | ¥183,00 | 249,60K |
| 2026-06-09 | ¥177,00 | +1,14 % | ¥180,00 | ¥180,00 | ¥175,00 | 7,20K |
| 2026-06-08 | ¥175,00 | -5,91 % | ¥181,00 | ¥182,00 | ¥175,00 | 17,60K |
| 2026-06-05 | ¥186,00 | +0,54 % | ¥181,00 | ¥190,00 | ¥176,00 | 22,40K |
| 2026-06-04 | ¥185,00 | -3,14 % | ¥189,00 | ¥199,00 | ¥184,00 | 26,10K |
| 2026-06-03 | ¥191,00 | -4,98 % | ¥200,00 | ¥200,00 | ¥189,00 | 42,70K |
| 2026-06-02 | ¥201,00 | -14,47 % | ¥210,00 | ¥227,00 | ¥200,00 | 66,40K |
| 2026-06-01 | ¥235,00 | +2,62 % | ¥230,00 | ¥267,00 | ¥214,00 | 391,20K |
| 2026-05-29 | ¥229,00 | +27,93 % | ¥193,00 | ¥229,00 | ¥192,00 | 117,90K |
| 2026-05-28 | ¥179,00 | -12,25 % | ¥208,00 | ¥208,00 | ¥179,00 | 41,90K |
| 2026-05-27 | ¥204,00 | -5,12 % | ¥211,00 | ¥215,00 | ¥204,00 | 38,70K |
| 2026-05-26 | ¥215,00 | -0,46 % | ¥216,00 | ¥216,00 | ¥211,00 | 14,50K |
| 2026-05-25 | ¥216,00 | -1,82 % | ¥220,00 | ¥221,00 | ¥211,00 | 19,20K |