Toho Co., Ltd. 9602
TSE · Japan · Verbraucherdienstleistungen
¥1.569,00+1,50 (+0,10 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.577,00 | +0,61 % | ¥1.578,50 | ¥1.581,50 | ¥1.564,50 | 288,40K |
| 2026-10-01 | ¥1.567,50 | +0,77 % | ¥1.555,50 | ¥1.575,00 | ¥1.545,00 | 3,37M |
| 2026-09-30 | ¥1.555,50 | +0,16 % | ¥1.546,00 | ¥1.563,00 | ¥1.538,00 | 2,87M |
| 2026-09-29 | ¥1.553,00 | -0,48 % | ¥1.563,50 | ¥1.570,00 | ¥1.537,00 | 2,66M |
| 2026-09-28 | ¥1.560,50 | -1,23 % | ¥1.580,00 | ¥1.586,00 | ¥1.553,00 | 3,42M |
| 2026-09-25 | ¥1.580,00 | 0,00 % | ¥1.581,50 | ¥1.602,00 | ¥1.575,00 | 2,44M |
| 2026-09-24 | ¥1.580,00 | -0,03 % | ¥1.564,00 | ¥1.582,50 | ¥1.557,00 | 3,14M |
| 2026-09-18 | ¥1.580,50 | -2,17 % | ¥1.598,00 | ¥1.607,50 | ¥1.574,00 | 3,57M |
| 2026-09-17 | ¥1.615,50 | +1,48 % | ¥1.592,00 | ¥1.631,00 | ¥1.585,00 | 3,05M |
| 2026-09-16 | ¥1.592,00 | -1,64 % | ¥1.633,00 | ¥1.636,00 | ¥1.590,50 | 2,13M |
| 2026-09-15 | ¥1.618,50 | -1,55 % | ¥1.672,50 | ¥1.676,00 | ¥1.609,00 | 2,47M |
| 2026-09-14 | ¥1.644,00 | +1,92 % | ¥1.645,50 | ¥1.662,50 | ¥1.632,50 | 3,17M |
| 2026-09-11 | ¥1.613,00 | +0,37 % | ¥1.597,50 | ¥1.622,50 | ¥1.593,50 | 2,62M |
| 2026-09-10 | ¥1.607,00 | +0,78 % | ¥1.590,00 | ¥1.627,00 | ¥1.582,00 | 3,41M |
| 2026-09-09 | ¥1.594,50 | -0,47 % | ¥1.593,50 | ¥1.601,00 | ¥1.569,00 | 2,58M |
| 2026-09-08 | ¥1.602,00 | +1,97 % | ¥1.560,50 | ¥1.612,00 | ¥1.552,00 | 2,18M |
| 2026-09-07 | ¥1.571,00 | -1,87 % | ¥1.577,50 | ¥1.596,00 | ¥1.569,00 | 2,70M |
| 2026-09-04 | ¥1.601,00 | +2,63 % | ¥1.570,00 | ¥1.635,50 | ¥1.556,50 | 5,99M |
| 2026-09-03 | ¥1.560,00 | -0,06 % | ¥1.575,00 | ¥1.575,00 | ¥1.542,50 | 2,55M |
| 2026-09-02 | ¥1.561,00 | -1,70 % | ¥1.584,00 | ¥1.585,50 | ¥1.550,50 | 3,84M |
| 2026-09-01 | ¥1.588,00 | +0,57 % | ¥1.574,50 | ¥1.597,50 | ¥1.572,00 | 3,38M |
| 2026-08-31 | ¥1.579,00 | +0,93 % | ¥1.577,50 | ¥1.579,50 | ¥1.556,50 | 4,50M |
| 2026-08-28 | ¥1.564,50 | +0,48 % | ¥1.549,00 | ¥1.567,00 | ¥1.537,50 | 3,80M |
| 2026-08-27 | ¥1.557,00 | -0,95 % | ¥1.539,50 | ¥1.573,50 | ¥1.532,00 | 7,26M |
| 2026-08-26 | ¥1.572,00 | +0,13 % | ¥1.566,50 | ¥1.591,50 | ¥1.566,50 | 3,18M |
| 2026-08-25 | ¥1.570,00 | +0,26 % | ¥1.572,00 | ¥1.588,00 | ¥1.566,00 | 2,88M |
| 2026-08-24 | ¥1.566,00 | +1,46 % | ¥1.545,50 | ¥1.586,00 | ¥1.545,00 | 2,61M |
| 2026-08-21 | ¥1.543,50 | -0,23 % | ¥1.550,00 | ¥1.567,00 | ¥1.537,50 | 2,40M |
| 2026-08-20 | ¥1.547,00 | +0,78 % | ¥1.550,00 | ¥1.570,00 | ¥1.541,50 | 2,95M |
| 2026-08-19 | ¥1.535,00 | +0,95 % | ¥1.558,00 | ¥1.560,00 | ¥1.515,00 | 3,42M |
| 2026-08-18 | ¥1.520,50 | +1,43 % | ¥1.500,00 | ¥1.528,00 | ¥1.487,00 | 3,38M |
| 2026-08-17 | ¥1.499,00 | -0,46 % | ¥1.510,50 | ¥1.517,00 | ¥1.489,00 | 2,24M |
| 2026-08-14 | ¥1.506,00 | +2,10 % | ¥1.472,50 | ¥1.509,50 | ¥1.463,50 | 3,37M |
| 2026-08-13 | ¥1.475,00 | -1,21 % | ¥1.490,00 | ¥1.497,50 | ¥1.457,00 | 3,08M |
| 2026-08-12 | ¥1.493,00 | -1,09 % | ¥1.520,00 | ¥1.531,00 | ¥1.482,50 | 2,54M |
| 2026-08-10 | ¥1.509,50 | +0,57 % | ¥1.506,50 | ¥1.514,00 | ¥1.481,00 | 1,99M |
| 2026-08-07 | ¥1.501,00 | +2,42 % | ¥1.477,00 | ¥1.515,00 | ¥1.470,00 | 3,25M |
| 2026-08-06 | ¥1.465,50 | +2,66 % | ¥1.445,00 | ¥1.471,50 | ¥1.430,00 | 3,69M |
| 2026-08-05 | ¥1.427,50 | -3,84 % | ¥1.485,00 | ¥1.486,50 | ¥1.420,50 | 5,34M |
| 2026-08-04 | ¥1.484,50 | -2,40 % | ¥1.521,50 | ¥1.525,00 | ¥1.477,50 | 5,10M |
| 2026-08-03 | ¥1.521,00 | -0,07 % | ¥1.504,00 | ¥1.527,50 | ¥1.484,00 | 3,60M |
| 2026-07-31 | ¥1.522,00 | -3,76 % | ¥1.482,50 | ¥1.554,00 | ¥1.481,00 | 5,82M |
| 2026-07-30 | ¥1.581,50 | -1,06 % | ¥1.638,50 | ¥1.655,00 | ¥1.575,00 | 6,91M |
| 2026-07-29 | ¥1.598,50 | +4,20 % | ¥1.536,00 | ¥1.621,50 | ¥1.524,00 | 7,02M |
| 2026-07-28 | ¥1.534,00 | +3,47 % | ¥1.490,00 | ¥1.535,00 | ¥1.478,50 | 6,73M |
| 2026-07-27 | ¥1.482,50 | +2,49 % | ¥1.438,50 | ¥1.490,00 | ¥1.406,50 | 8,02M |
| 2026-07-24 | ¥1.446,50 | +6,48 % | ¥1.357,00 | ¥1.449,00 | ¥1.348,00 | 6,84M |
| 2026-07-23 | ¥1.358,50 | -1,24 % | ¥1.350,50 | ¥1.367,50 | ¥1.333,50 | 4,79M |
| 2026-07-22 | ¥1.375,50 | -4,15 % | ¥1.400,50 | ¥1.403,00 | ¥1.359,50 | 4,65M |
| 2026-07-21 | ¥1.435,00 | +0,35 % | ¥1.424,00 | ¥1.467,50 | ¥1.423,00 | 6,40M |
| 2026-07-17 | ¥1.430,00 | +2,33 % | ¥1.410,00 | ¥1.455,50 | ¥1.403,00 | 8,07M |
| 2026-07-16 | ¥1.397,50 | +3,90 % | ¥1.400,00 | ¥1.413,00 | ¥1.337,50 | 12,39M |
| 2026-07-15 | ¥1.345,00 | -1,50 % | ¥1.362,50 | ¥1.368,50 | ¥1.340,00 | 3,77M |
| 2026-07-14 | ¥1.365,50 | +1,15 % | ¥1.362,50 | ¥1.382,00 | ¥1.351,50 | 3,09M |
| 2026-07-13 | ¥1.350,00 | +0,30 % | ¥1.350,00 | ¥1.357,50 | ¥1.331,00 | 2,51M |
| 2026-07-10 | ¥1.346,00 | -0,81 % | ¥1.353,50 | ¥1.363,50 | ¥1.340,50 | 2,80M |
| 2026-07-09 | ¥1.357,00 | -0,48 % | ¥1.350,00 | ¥1.368,00 | ¥1.343,00 | 2,37M |
| 2026-07-08 | ¥1.363,50 | -0,11 % | ¥1.375,00 | ¥1.386,00 | ¥1.354,50 | 2,34M |
| 2026-07-07 | ¥1.365,00 | +0,74 % | ¥1.340,00 | ¥1.372,50 | ¥1.329,00 | 2,94M |
| 2026-07-06 | ¥1.355,00 | +3,99 % | ¥1.307,00 | ¥1.358,00 | ¥1.296,50 | 2,98M |
| 2026-07-03 | ¥1.303,00 | -0,42 % | ¥1.333,00 | ¥1.334,00 | ¥1.298,00 | 2,59M |
| 2026-07-02 | ¥1.308,50 | +4,18 % | ¥1.300,00 | ¥1.317,00 | ¥1.283,00 | 2,96M |
| 2026-07-01 | ¥1.256,00 | -3,42 % | ¥1.279,50 | ¥1.292,00 | ¥1.245,00 | 3,11M |
| 2026-06-30 | ¥1.300,50 | +0,12 % | ¥1.304,00 | ¥1.318,50 | ¥1.292,00 | 3,31M |
| 2026-06-29 | ¥1.299,00 | +2,93 % | ¥1.273,50 | ¥1.314,00 | ¥1.270,50 | 3,88M |
| 2026-06-26 | ¥1.262,00 | -1,25 % | ¥1.281,00 | ¥1.287,50 | ¥1.258,00 | 3,92M |
| 2026-06-25 | ¥1.278,00 | +0,91 % | ¥1.267,00 | ¥1.296,00 | ¥1.255,50 | 4,09M |
| 2026-06-24 | ¥1.266,50 | +2,68 % | ¥1.240,00 | ¥1.275,00 | ¥1.240,00 | 3,78M |
| 2026-06-23 | ¥1.233,50 | +0,08 % | ¥1.225,00 | ¥1.249,50 | ¥1.219,50 | 3,04M |
| 2026-06-22 | ¥1.232,50 | -0,72 % | ¥1.230,00 | ¥1.252,50 | ¥1.223,00 | 2,57M |
| 2026-06-19 | ¥1.241,50 | -1,19 % | ¥1.250,00 | ¥1.254,00 | ¥1.234,00 | 5,18M |
| 2026-06-18 | ¥1.256,50 | -1,49 % | ¥1.263,00 | ¥1.276,00 | ¥1.253,50 | 2,15M |
| 2026-06-17 | ¥1.275,50 | -0,66 % | ¥1.294,50 | ¥1.297,00 | ¥1.271,00 | 2,58M |
| 2026-06-16 | ¥1.284,00 | -0,39 % | ¥1.281,00 | ¥1.286,50 | ¥1.256,00 | 3,15M |
| 2026-06-15 | ¥1.289,00 | -1,75 % | ¥1.303,50 | ¥1.325,00 | ¥1.285,50 | 3,59M |
| 2026-06-12 | ¥1.312,00 | -1,65 % | ¥1.330,00 | ¥1.334,50 | ¥1.300,00 | 3,22M |
| 2026-06-11 | ¥1.334,00 | +1,18 % | ¥1.338,00 | ¥1.369,50 | ¥1.325,00 | 6,87M |
| 2026-06-10 | ¥1.318,50 | +3,37 % | ¥1.297,50 | ¥1.318,50 | ¥1.282,50 | 3,65M |
| 2026-06-09 | ¥1.275,50 | -0,39 % | ¥1.299,00 | ¥1.311,00 | ¥1.268,00 | 5,01M |
| 2026-06-08 | ¥1.280,50 | +6,80 % | ¥1.283,00 | ¥1.292,00 | ¥1.256,00 | 7,50M |
| 2026-06-05 | ¥1.199,00 | -0,70 % | ¥1.224,00 | ¥1.233,50 | ¥1.197,00 | 2,80M |
| 2026-06-04 | ¥1.207,50 | -0,86 % | ¥1.225,50 | ¥1.229,50 | ¥1.207,50 | 3,25M |
| 2026-06-03 | ¥1.218,00 | -4,13 % | ¥1.245,50 | ¥1.254,50 | ¥1.208,00 | 5,46M |
| 2026-06-02 | ¥1.270,50 | +4,91 % | ¥1.220,00 | ¥1.273,00 | ¥1.205,00 | 6,43M |
| 2026-06-01 | ¥1.211,00 | -1,46 % | ¥1.239,00 | ¥1.240,00 | ¥1.194,00 | 3,92M |
| 2026-05-29 | ¥1.229,00 | +0,04 % | ¥1.212,00 | ¥1.251,50 | ¥1.208,00 | 5,32M |
| 2026-05-28 | ¥1.228,50 | +0,37 % | ¥1.227,50 | ¥1.241,00 | ¥1.200,00 | 5,16M |
| 2026-05-27 | ¥1.224,00 | +0,33 % | ¥1.200,00 | ¥1.228,50 | ¥1.191,00 | 3,32M |
| 2026-05-26 | ¥1.220,00 | +0,99 % | ¥1.215,00 | ¥1.231,00 | ¥1.208,50 | 3,79M |
| 2026-05-25 | ¥1.208,00 | -2,74 % | ¥1.239,00 | ¥1.239,50 | ¥1.195,50 | 4,87M |