TOHO GAS Co., Ltd. 9533
TSE · Japan · Versorger
¥1.252,00+21,50 (+1,75 %)
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 | ¥1.251,00 | +1,67 % | ¥1.220,00 | ¥1.255,50 | ¥1.215,50 | 359,80K |
| 2026-10-01 | ¥1.230,50 | -0,69 % | ¥1.227,00 | ¥1.235,50 | ¥1.221,00 | 713,90K |
| 2026-09-30 | ¥1.239,00 | +0,65 % | ¥1.234,50 | ¥1.249,00 | ¥1.222,00 | 817,20K |
| 2026-09-29 | ¥1.231,00 | -1,76 % | ¥1.237,00 | ¥1.238,50 | ¥1.212,50 |
| 838,80K |
| 2026-09-28 | ¥1.253,00 | -0,79 % | ¥1.262,50 | ¥1.267,50 | ¥1.236,00 | 1,37M |
| 2026-09-25 | ¥1.263,00 | +2,06 % | ¥1.251,50 | ¥1.265,00 | ¥1.242,50 | 955,30K |
| 2026-09-24 | ¥1.237,50 | -4,84 % | ¥1.295,00 | ¥1.300,50 | ¥1.234,00 | 1,20M |
| 2026-09-18 | ¥1.300,50 | -2,03 % | ¥1.331,00 | ¥1.340,00 | ¥1.300,50 | 1,69M |
| 2026-09-17 | ¥1.327,50 | +0,42 % | ¥1.339,00 | ¥1.348,50 | ¥1.325,50 | 586,30K |
| 2026-09-16 | ¥1.322,00 | +1,03 % | ¥1.311,50 | ¥1.348,50 | ¥1.310,00 | 813,80K |
| 2026-09-15 | ¥1.308,50 | -1,25 % | ¥1.325,00 | ¥1.335,00 | ¥1.308,50 | 628,30K |
| 2026-09-14 | ¥1.325,00 | +1,92 % | ¥1.310,00 | ¥1.338,50 | ¥1.300,00 | 685,90K |
| 2026-09-11 | ¥1.300,00 | +1,09 % | ¥1.270,00 | ¥1.306,50 | ¥1.266,00 | 910,50K |
| 2026-09-10 | ¥1.286,00 | -0,92 % | ¥1.298,00 | ¥1.311,00 | ¥1.282,50 | 617,30K |
| 2026-09-09 | ¥1.298,00 | +1,45 % | ¥1.271,50 | ¥1.304,50 | ¥1.266,50 | 932,20K |
| 2026-09-08 | ¥1.279,50 | +1,15 % | ¥1.265,00 | ¥1.284,50 | ¥1.257,50 | 616,30K |
| 2026-09-07 | ¥1.265,00 | +1,48 % | ¥1.255,50 | ¥1.270,00 | ¥1.255,00 | 573,70K |
| 2026-09-04 | ¥1.246,50 | -2,81 % | ¥1.290,00 | ¥1.293,50 | ¥1.246,50 | 686,00K |
| 2026-09-03 | ¥1.282,50 | +2,48 % | ¥1.251,50 | ¥1.284,50 | ¥1.250,00 | 1,04M |
| 2026-09-02 | ¥1.251,50 | -1,18 % | ¥1.247,50 | ¥1.261,50 | ¥1.234,00 | 882,60K |
| 2026-09-01 | ¥1.266,50 | +2,01 % | ¥1.236,00 | ¥1.271,50 | ¥1.234,50 | 1,51M |
| 2026-08-31 | ¥1.241,50 | +1,43 % | ¥1.224,00 | ¥1.248,00 | ¥1.220,50 | 999,10K |
| 2026-08-28 | ¥1.224,00 | +0,82 % | ¥1.210,00 | ¥1.224,50 | ¥1.205,50 | 594,30K |
| 2026-08-27 | ¥1.214,00 | -0,57 % | ¥1.212,50 | ¥1.228,00 | ¥1.205,00 | 604,80K |
| 2026-08-26 | ¥1.221,00 | -0,12 % | ¥1.221,50 | ¥1.229,00 | ¥1.216,50 | 671,80K |
| 2026-08-25 | ¥1.222,50 | +0,20 % | ¥1.213,00 | ¥1.229,00 | ¥1.208,00 | 765,40K |
| 2026-08-24 | ¥1.220,00 | +0,41 % | ¥1.204,00 | ¥1.222,50 | ¥1.201,00 | 535,80K |
| 2026-08-21 | ¥1.215,00 | +0,83 % | ¥1.207,00 | ¥1.218,00 | ¥1.206,00 | 811,10K |
| 2026-08-20 | ¥1.205,00 | +1,90 % | ¥1.196,00 | ¥1.210,50 | ¥1.196,00 | 720,40K |
| 2026-08-19 | ¥1.182,50 | -0,34 % | ¥1.191,00 | ¥1.193,00 | ¥1.174,50 | 824,70K |
| 2026-08-18 | ¥1.186,50 | +0,13 % | ¥1.185,50 | ¥1.196,50 | ¥1.181,50 | 818,70K |
| 2026-08-17 | ¥1.185,00 | +0,85 % | ¥1.180,00 | ¥1.191,00 | ¥1.175,00 | 723,20K |
| 2026-08-14 | ¥1.175,00 | +0,30 % | ¥1.162,00 | ¥1.179,50 | ¥1.161,00 | 845,80K |
| 2026-08-13 | ¥1.171,50 | +1,43 % | ¥1.159,50 | ¥1.176,50 | ¥1.157,50 | 988,40K |
| 2026-08-12 | ¥1.155,00 | +2,35 % | ¥1.140,00 | ¥1.158,50 | ¥1.130,50 | 990,00K |
| 2026-08-10 | ¥1.128,50 | 0,00 % | ¥1.139,00 | ¥1.148,00 | ¥1.117,00 | 1,27M |
| 2026-08-07 | ¥1.128,50 | +0,49 % | ¥1.130,00 | ¥1.140,50 | ¥1.119,00 | 1,10M |
| 2026-08-06 | ¥1.123,00 | +0,81 % | ¥1.114,00 | ¥1.128,50 | ¥1.106,50 | 970,10K |
| 2026-08-05 | ¥1.114,00 | -0,36 % | ¥1.118,00 | ¥1.125,00 | ¥1.108,00 | 791,40K |
| 2026-08-04 | ¥1.118,00 | -2,36 % | ¥1.147,00 | ¥1.152,00 | ¥1.118,00 | 937,30K |
| 2026-08-03 | ¥1.145,00 | -1,42 % | ¥1.154,50 | ¥1.161,50 | ¥1.117,50 | 1,08M |
| 2026-07-31 | ¥1.161,50 | -3,17 % | ¥1.197,00 | ¥1.200,50 | ¥1.156,00 | 1,40M |
| 2026-07-30 | ¥1.199,50 | -2,16 % | ¥1.200,00 | ¥1.223,50 | ¥1.185,00 | 1,02M |
| 2026-07-29 | ¥1.226,00 | +1,53 % | ¥1.216,50 | ¥1.228,50 | ¥1.193,00 | 1,13M |
| 2026-07-28 | ¥1.207,50 | -0,62 % | ¥1.213,50 | ¥1.227,00 | ¥1.202,00 | 1,22M |
| 2026-07-27 | ¥1.215,00 | +0,25 % | ¥1.231,50 | ¥1.240,00 | ¥1.190,00 | 1,24M |
| 2026-07-24 | ¥1.212,00 | -0,12 % | ¥1.210,00 | ¥1.222,00 | ¥1.203,00 | 749,00K |
| 2026-07-23 | ¥1.213,50 | -0,04 % | ¥1.214,00 | ¥1.231,00 | ¥1.207,00 | 943,60K |
| 2026-07-22 | ¥1.214,00 | +0,87 % | ¥1.200,00 | ¥1.218,50 | ¥1.193,50 | 695,40K |
| 2026-07-21 | ¥1.203,50 | 0,00 % | ¥1.217,00 | ¥1.220,50 | ¥1.203,50 | 727,50K |
| 2026-07-17 | ¥1.203,50 | +0,25 % | ¥1.194,50 | ¥1.207,50 | ¥1.190,00 | 1,02M |
| 2026-07-16 | ¥1.200,50 | -0,17 % | ¥1.202,50 | ¥1.212,00 | ¥1.200,00 | 540,90K |
| 2026-07-15 | ¥1.202,50 | +0,75 % | ¥1.205,00 | ¥1.210,00 | ¥1.194,00 | 596,70K |
| 2026-07-14 | ¥1.193,50 | +0,63 % | ¥1.199,00 | ¥1.202,50 | ¥1.189,50 | 812,40K |
| 2026-07-13 | ¥1.186,00 | -1,62 % | ¥1.205,50 | ¥1.210,50 | ¥1.186,00 | 647,00K |
| 2026-07-10 | ¥1.205,50 | -0,90 % | ¥1.216,50 | ¥1.228,00 | ¥1.198,50 | 800,60K |
| 2026-07-09 | ¥1.216,50 | -1,26 % | ¥1.230,00 | ¥1.235,00 | ¥1.216,50 | 569,40K |
| 2026-07-08 | ¥1.232,00 | -0,28 % | ¥1.235,50 | ¥1.243,50 | ¥1.230,50 | 562,10K |
| 2026-07-07 | ¥1.235,50 | -1,51 % | ¥1.254,50 | ¥1.260,00 | ¥1.235,50 | 561,10K |
| 2026-07-06 | ¥1.254,50 | +1,37 % | ¥1.237,50 | ¥1.262,00 | ¥1.237,50 | 599,60K |
| 2026-07-03 | ¥1.237,50 | +1,43 % | ¥1.236,00 | ¥1.253,00 | ¥1.235,00 | 488,00K |
| 2026-07-02 | ¥1.220,00 | +0,12 % | ¥1.231,00 | ¥1.240,00 | ¥1.217,00 | 738,60K |
| 2026-07-01 | ¥1.218,50 | +0,29 % | ¥1.215,00 | ¥1.228,50 | ¥1.197,00 | 766,10K |
| 2026-06-30 | ¥1.215,00 | -0,53 % | ¥1.224,50 | ¥1.235,00 | ¥1.212,00 | 830,90K |
| 2026-06-29 | ¥1.221,50 | +2,47 % | ¥1.201,00 | ¥1.221,50 | ¥1.192,00 | 731,00K |
| 2026-06-26 | ¥1.192,00 | +1,06 % | ¥1.180,00 | ¥1.194,50 | ¥1.178,00 | 551,10K |
| 2026-06-25 | ¥1.179,50 | -2,36 % | ¥1.203,00 | ¥1.204,50 | ¥1.179,50 | 656,60K |
| 2026-06-24 | ¥1.208,00 | -0,45 % | ¥1.211,50 | ¥1.219,50 | ¥1.195,00 | 482,20K |
| 2026-06-23 | ¥1.213,50 | -0,57 % | ¥1.220,50 | ¥1.224,50 | ¥1.210,50 | 597,10K |
| 2026-06-22 | ¥1.220,50 | 0,00 % | ¥1.231,00 | ¥1.237,50 | ¥1.220,50 | 457,40K |
| 2026-06-19 | ¥1.220,50 | -1,17 % | ¥1.222,50 | ¥1.227,50 | ¥1.202,00 | 1,28M |
| 2026-06-18 | ¥1.235,00 | -0,64 % | ¥1.243,00 | ¥1.257,00 | ¥1.227,00 | 628,50K |
| 2026-06-17 | ¥1.243,00 | -0,20 % | ¥1.265,00 | ¥1.267,50 | ¥1.237,00 | 471,70K |
| 2026-06-16 | ¥1.245,50 | -1,23 % | ¥1.250,00 | ¥1.255,50 | ¥1.235,00 | 616,00K |
| 2026-06-15 | ¥1.261,00 | -1,48 % | ¥1.300,00 | ¥1.307,00 | ¥1.261,00 | 754,40K |
| 2026-06-12 | ¥1.280,00 | +1,19 % | ¥1.272,50 | ¥1.295,50 | ¥1.266,50 | 969,90K |
| 2026-06-11 | ¥1.265,00 | +0,96 % | ¥1.253,00 | ¥1.270,00 | ¥1.231,50 | 842,40K |
| 2026-06-10 | ¥1.253,00 | +2,12 % | ¥1.235,00 | ¥1.253,00 | ¥1.227,00 | 664,70K |
| 2026-06-09 | ¥1.227,00 | -0,93 % | ¥1.232,00 | ¥1.239,00 | ¥1.212,50 | 705,60K |
| 2026-06-08 | ¥1.238,50 | +2,23 % | ¥1.211,50 | ¥1.239,00 | ¥1.210,00 | 733,90K |
| 2026-06-05 | ¥1.211,50 | +1,68 % | ¥1.201,00 | ¥1.220,00 | ¥1.196,00 | 529,50K |
| 2026-06-04 | ¥1.191,50 | -1,77 % | ¥1.220,00 | ¥1.237,00 | ¥1.190,50 | 663,40K |
| 2026-06-03 | ¥1.213,00 | +0,87 % | ¥1.208,50 | ¥1.231,50 | ¥1.202,50 | 719,50K |
| 2026-06-02 | ¥1.202,50 | -0,62 % | ¥1.188,00 | ¥1.210,50 | ¥1.179,00 | 661,10K |
| 2026-06-01 | ¥1.210,00 | -1,63 % | ¥1.220,00 | ¥1.231,50 | ¥1.199,00 | 577,80K |
| 2026-05-29 | ¥1.230,00 | -1,24 % | ¥1.222,00 | ¥1.245,00 | ¥1.220,00 | 1,52M |
| 2026-05-28 | ¥1.245,50 | -1,07 % | ¥1.250,00 | ¥1.258,00 | ¥1.234,00 | 711,10K |
| 2026-05-27 | ¥1.259,00 | -1,95 % | ¥1.284,00 | ¥1.296,50 | ¥1.259,00 | 616,10K |
| 2026-05-26 | ¥1.284,00 | +0,47 % | ¥1.277,00 | ¥1.289,50 | ¥1.259,00 | 530,20K |
| 2026-05-25 | ¥1.278,00 | -0,20 % | ¥1.279,00 | ¥1.292,00 | ¥1.266,00 | 506,70K |