Tokai Corp. 9729
TSE · Japan · Gesundheitsdienstleistungen
¥2.510,00-7,00 (-0,28 %)
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 | ¥2.510,00 | -0,28 % | ¥2.511,00 | ¥2.524,00 | ¥2.486,00 | 28,80K |
| 2026-10-01 | ¥2.517,00 | +0,76 % | ¥2.510,00 | ¥2.521,00 | ¥2.486,00 | 28,50K |
| 2026-09-30 | ¥2.498,00 | -0,36 % | ¥2.521,00 | ¥2.521,00 | ¥2.471,00 | 25,00K |
| 2026-09-29 | ¥2.507,00 | -2,18 % | ¥2.527,00 | ¥2.527,00 | ¥2.476,00 | 32,50K |
| 2026-09-28 | ¥2.563,00 | -0,47 % | ¥2.585,00 | ¥2.585,00 | ¥2.560,00 | 30,50K |
| 2026-09-25 | ¥2.575,00 | +1,78 % | ¥2.557,00 | ¥2.579,00 | ¥2.546,00 | 32,90K |
| 2026-09-24 | ¥2.530,00 | -0,08 % | ¥2.542,00 | ¥2.560,00 | ¥2.528,00 | 32,00K |
| 2026-09-18 | ¥2.532,00 | -2,54 % | ¥2.610,00 | ¥2.610,00 | ¥2.532,00 | 46,30K |
| 2026-09-17 | ¥2.598,00 | +1,56 % | ¥2.561,00 | ¥2.598,00 | ¥2.558,00 | 16,60K |
| 2026-09-16 | ¥2.558,00 | +0,24 % | ¥2.546,00 | ¥2.585,00 | ¥2.546,00 | 11,60K |
| 2026-09-15 | ¥2.552,00 | -0,78 % | ¥2.572,00 | ¥2.600,00 | ¥2.552,00 | 15,70K |
| 2026-09-14 | ¥2.572,00 | +2,35 % | ¥2.547,00 | ¥2.641,00 | ¥2.536,00 | 35,20K |
| 2026-09-11 | ¥2.513,00 | -0,08 % | ¥2.529,00 | ¥2.545,00 | ¥2.506,00 | 40,40K |
| 2026-09-10 | ¥2.515,00 | +1,41 % | ¥2.468,00 | ¥2.528,00 | ¥2.468,00 | 29,70K |
| 2026-09-09 | ¥2.480,00 | +0,40 % | ¥2.462,00 | ¥2.488,00 | ¥2.456,00 | 27,90K |
| 2026-09-08 | ¥2.470,00 | -0,28 % | ¥2.455,00 | ¥2.481,00 | ¥2.449,00 | 32,00K |
| 2026-09-07 | ¥2.477,00 | -0,64 % | ¥2.497,00 | ¥2.497,00 | ¥2.453,00 | 35,50K |
| 2026-09-04 | ¥2.493,00 | +0,89 % | ¥2.481,00 | ¥2.503,00 | ¥2.471,00 | 23,10K |
| 2026-09-03 | ¥2.471,00 | +0,24 % | ¥2.465,00 | ¥2.483,00 | ¥2.459,00 | 19,70K |
| 2026-09-02 | ¥2.465,00 | -2,95 % | ¥2.510,00 | ¥2.529,00 | ¥2.461,00 | 32,00K |
| 2026-09-01 | ¥2.540,00 | -0,31 % | ¥2.546,00 | ¥2.573,00 | ¥2.525,00 | 39,50K |
| 2026-08-31 | ¥2.548,00 | -0,74 % | ¥2.567,00 | ¥2.576,00 | ¥2.529,00 | 52,10K |
| 2026-08-28 | ¥2.567,00 | -0,39 % | ¥2.577,00 | ¥2.590,00 | ¥2.500,00 | 83,60K |
| 2026-08-27 | ¥2.577,00 | +0,08 % | ¥2.562,00 | ¥2.600,00 | ¥2.544,00 | 49,50K |
| 2026-08-26 | ¥2.575,00 | +0,08 % | ¥2.553,00 | ¥2.590,00 | ¥2.553,00 | 22,70K |
| 2026-08-25 | ¥2.573,00 | +0,78 % | ¥2.528,00 | ¥2.600,00 | ¥2.528,00 | 31,60K |
| 2026-08-24 | ¥2.553,00 | +0,04 % | ¥2.535,00 | ¥2.573,00 | ¥2.528,00 | 23,40K |
| 2026-08-21 | ¥2.552,00 | -0,62 % | ¥2.565,00 | ¥2.582,00 | ¥2.545,00 | 23,10K |
| 2026-08-20 | ¥2.568,00 | +1,99 % | ¥2.518,00 | ¥2.579,00 | ¥2.518,00 | 32,50K |
| 2026-08-19 | ¥2.518,00 | +0,36 % | ¥2.492,00 | ¥2.519,00 | ¥2.481,00 | 27,20K |
| 2026-08-18 | ¥2.509,00 | +0,93 % | ¥2.486,00 | ¥2.523,00 | ¥2.472,00 | 20,70K |
| 2026-08-17 | ¥2.486,00 | -2,28 % | ¥2.538,00 | ¥2.574,00 | ¥2.486,00 | 32,60K |
| 2026-08-14 | ¥2.544,00 | +0,79 % | ¥2.502,00 | ¥2.560,00 | ¥2.483,00 | 56,60K |
| 2026-08-13 | ¥2.524,00 | +1,20 % | ¥2.495,00 | ¥2.528,00 | ¥2.455,00 | 39,30K |
| 2026-08-12 | ¥2.494,00 | +1,88 % | ¥2.478,00 | ¥2.517,00 | ¥2.444,00 | 43,60K |
| 2026-08-10 | ¥2.448,00 | +0,74 % | ¥2.390,00 | ¥2.449,00 | ¥2.345,00 | 81,50K |
| 2026-08-07 | ¥2.430,00 | +1,42 % | ¥2.408,00 | ¥2.466,00 | ¥2.387,00 | 28,50K |
| 2026-08-06 | ¥2.396,00 | +1,10 % | ¥2.361,00 | ¥2.404,00 | ¥2.361,00 | 27,90K |
| 2026-08-05 | ¥2.370,00 | -0,29 % | ¥2.390,00 | ¥2.391,00 | ¥2.361,00 | 37,90K |
| 2026-08-04 | ¥2.377,00 | -0,96 % | ¥2.396,00 | ¥2.397,00 | ¥2.368,00 | 29,50K |
| 2026-08-03 | ¥2.400,00 | -2,04 % | ¥2.429,00 | ¥2.429,00 | ¥2.400,00 | 24,30K |
| 2026-07-31 | ¥2.450,00 | -2,66 % | ¥2.509,00 | ¥2.519,00 | ¥2.439,00 | 26,50K |
| 2026-07-30 | ¥2.517,00 | -1,06 % | ¥2.530,00 | ¥2.544,00 | ¥2.495,00 | 38,30K |
| 2026-07-29 | ¥2.544,00 | +2,66 % | ¥2.499,00 | ¥2.550,00 | ¥2.481,00 | 29,80K |
| 2026-07-28 | ¥2.478,00 | -0,20 % | ¥2.490,00 | ¥2.497,00 | ¥2.458,00 | 28,80K |
| 2026-07-27 | ¥2.483,00 | +2,90 % | ¥2.423,00 | ¥2.491,00 | ¥2.423,00 | 26,50K |
| 2026-07-24 | ¥2.413,00 | +0,25 % | ¥2.390,00 | ¥2.425,00 | ¥2.370,00 | 13,10K |
| 2026-07-23 | ¥2.407,00 | -0,99 % | ¥2.448,00 | ¥2.448,00 | ¥2.401,00 | 23,60K |
| 2026-07-22 | ¥2.431,00 | +0,08 % | ¥2.426,00 | ¥2.438,00 | ¥2.410,00 | 21,20K |
| 2026-07-21 | ¥2.429,00 | +0,75 % | ¥2.429,00 | ¥2.447,00 | ¥2.424,00 | 30,50K |
| 2026-07-17 | ¥2.411,00 | -0,08 % | ¥2.439,00 | ¥2.448,00 | ¥2.390,00 | 14,00K |
| 2026-07-16 | ¥2.413,00 | -0,94 % | ¥2.420,00 | ¥2.453,00 | ¥2.413,00 | 17,10K |
| 2026-07-15 | ¥2.436,00 | +1,97 % | ¥2.433,00 | ¥2.436,00 | ¥2.411,00 | 29,90K |
| 2026-07-14 | ¥2.389,00 | -0,79 % | ¥2.439,00 | ¥2.439,00 | ¥2.389,00 | 24,70K |
| 2026-07-13 | ¥2.408,00 | -0,33 % | ¥2.421,00 | ¥2.439,00 | ¥2.408,00 | 13,70K |
| 2026-07-10 | ¥2.416,00 | +0,54 % | ¥2.432,00 | ¥2.432,00 | ¥2.388,00 | 16,60K |
| 2026-07-09 | ¥2.403,00 | -1,23 % | ¥2.433,00 | ¥2.434,00 | ¥2.403,00 | 15,30K |
| 2026-07-08 | ¥2.433,00 | +1,25 % | ¥2.427,00 | ¥2.447,00 | ¥2.417,00 | 28,40K |
| 2026-07-07 | ¥2.403,00 | +1,05 % | ¥2.390,00 | ¥2.413,00 | ¥2.390,00 | 15,80K |
| 2026-07-06 | ¥2.378,00 | -1,20 % | ¥2.410,00 | ¥2.424,00 | ¥2.374,00 | 21,20K |
| 2026-07-03 | ¥2.407,00 | +0,33 % | ¥2.412,00 | ¥2.438,00 | ¥2.397,00 | 21,80K |
| 2026-07-02 | ¥2.399,00 | +1,22 % | ¥2.377,00 | ¥2.409,00 | ¥2.377,00 | 28,00K |
| 2026-07-01 | ¥2.370,00 | +2,11 % | ¥2.365,00 | ¥2.373,00 | ¥2.333,00 | 49,40K |
| 2026-06-30 | ¥2.321,00 | -0,98 % | ¥2.360,00 | ¥2.360,00 | ¥2.319,00 | 30,60K |
| 2026-06-29 | ¥2.344,00 | +0,21 % | ¥2.339,00 | ¥2.384,00 | ¥2.327,00 | 26,00K |
| 2026-06-26 | ¥2.339,00 | +0,82 % | ¥2.335,00 | ¥2.348,00 | ¥2.311,00 | 13,30K |
| 2026-06-25 | ¥2.320,00 | +0,22 % | ¥2.315,00 | ¥2.338,00 | ¥2.311,00 | 20,10K |
| 2026-06-24 | ¥2.315,00 | -0,47 % | ¥2.311,00 | ¥2.345,00 | ¥2.311,00 | 14,20K |
| 2026-06-23 | ¥2.326,00 | +0,52 % | ¥2.314,00 | ¥2.330,00 | ¥2.300,00 | 21,10K |
| 2026-06-22 | ¥2.314,00 | +0,35 % | ¥2.306,00 | ¥2.330,00 | ¥2.290,00 | 24,80K |
| 2026-06-19 | ¥2.306,00 | +0,70 % | ¥2.286,00 | ¥2.306,00 | ¥2.274,00 | 22,60K |
| 2026-06-18 | ¥2.290,00 | +1,37 % | ¥2.270,00 | ¥2.299,00 | ¥2.245,00 | 34,90K |
| 2026-06-17 | ¥2.259,00 | -0,09 % | ¥2.292,00 | ¥2.294,00 | ¥2.253,00 | 20,70K |
| 2026-06-16 | ¥2.261,00 | -1,48 % | ¥2.296,00 | ¥2.296,00 | ¥2.252,00 | 21,00K |
| 2026-06-15 | ¥2.295,00 | -0,39 % | ¥2.331,00 | ¥2.332,00 | ¥2.288,00 | 14,50K |
| 2026-06-12 | ¥2.304,00 | +0,92 % | ¥2.294,00 | ¥2.304,00 | ¥2.269,00 | 35,60K |
| 2026-06-11 | ¥2.283,00 | -0,78 % | ¥2.316,00 | ¥2.317,00 | ¥2.252,00 | 31,40K |
| 2026-06-10 | ¥2.301,00 | +0,48 % | ¥2.284,00 | ¥2.322,00 | ¥2.284,00 | 45,00K |
| 2026-06-09 | ¥2.290,00 | -0,99 % | ¥2.286,00 | ¥2.336,00 | ¥2.281,00 | 39,40K |
| 2026-06-08 | ¥2.313,00 | -0,56 % | ¥2.276,00 | ¥2.353,00 | ¥2.276,00 | 41,60K |
| 2026-06-05 | ¥2.326,00 | +1,93 % | ¥2.299,00 | ¥2.342,00 | ¥2.299,00 | 25,50K |
| 2026-06-04 | ¥2.282,00 | -0,87 % | ¥2.281,00 | ¥2.321,00 | ¥2.275,00 | 25,70K |
| 2026-06-03 | ¥2.302,00 | +1,81 % | ¥2.263,00 | ¥2.308,00 | ¥2.225,00 | 47,80K |
| 2026-06-02 | ¥2.261,00 | -1,57 % | ¥2.290,00 | ¥2.290,00 | ¥2.250,00 | 41,20K |
| 2026-06-01 | ¥2.297,00 | -3,08 % | ¥2.359,00 | ¥2.359,00 | ¥2.291,00 | 38,70K |
| 2026-05-29 | ¥2.370,00 | +0,81 % | ¥2.343,00 | ¥2.389,00 | ¥2.343,00 | 32,00K |
| 2026-05-28 | ¥2.351,00 | -0,30 % | ¥2.365,00 | ¥2.365,00 | ¥2.324,00 | 31,70K |
| 2026-05-27 | ¥2.358,00 | -0,13 % | ¥2.353,00 | ¥2.382,00 | ¥2.339,00 | 23,50K |
| 2026-05-26 | ¥2.361,00 | +0,55 % | ¥2.340,00 | ¥2.376,00 | ¥2.340,00 | 19,70K |
| 2026-05-25 | ¥2.348,00 | -1,01 % | ¥2.334,00 | ¥2.358,00 | ¥2.320,00 | 32,50K |