Tokai Lease Co., Ltd. 9761
TSE · Japan · Finanzen
¥2.399,00-8,00 (-0,33 %)
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 | ¥2.407,00 | 0,00 % | ¥2.411,00 | ¥2.411,00 | ¥2.399,00 | 2,20K |
| 2026-10-01 | ¥2.407,00 | +1,13 % | ¥2.380,00 | ¥2.410,00 | ¥2.380,00 | 1,10K |
| 2026-09-30 | ¥2.380,00 | +0,04 % | ¥2.429,00 | ¥2.429,00 | ¥2.370,00 | 4,00K |
| 2026-09-29 | ¥2.379,00 | -3,49 % | ¥2.377,00 | ¥2.397,00 | ¥2.373,00 | 3,80K |
| 2026-09-28 | ¥2.465,00 | -1,04 % | ¥2.490,00 | ¥2.490,00 | ¥2.461,00 | 1,80K |
| 2026-09-25 | ¥2.491,00 | +0,04 % | ¥2.485,00 | ¥2.497,00 | ¥2.460,00 | 8,30K |
| 2026-09-24 | ¥2.490,00 | +0,44 % | ¥2.480,00 | ¥2.498,00 | ¥2.470,00 | 2,70K |
| 2026-09-18 | ¥2.479,00 | +1,14 % | ¥2.451,00 | ¥2.500,00 | ¥2.433,00 | 12,60K |
| 2026-09-17 | ¥2.451,00 | -0,16 % | ¥2.451,00 | ¥2.451,00 | ¥2.445,00 | 2,70K |
| 2026-09-16 | ¥2.455,00 | -0,37 % | ¥2.464,00 | ¥2.464,00 | ¥2.439,00 | 2,30K |
| 2026-09-15 | ¥2.464,00 | +0,45 % | ¥2.431,00 | ¥2.464,00 | ¥2.430,00 | 2,60K |
| 2026-09-14 | ¥2.453,00 | +0,66 % | ¥2.425,00 | ¥2.455,00 | ¥2.412,00 | 3,80K |
| 2026-09-11 | ¥2.437,00 | +0,54 % | ¥2.424,00 | ¥2.442,00 | ¥2.400,00 | 6,50K |
| 2026-09-10 | ¥2.424,00 | -1,06 % | ¥2.450,00 | ¥2.450,00 | ¥2.424,00 | 3,50K |
| 2026-09-09 | ¥2.450,00 | -0,20 % | ¥2.455,00 | ¥2.455,00 | ¥2.428,00 | 13,10K |
| 2026-09-08 | ¥2.455,00 | +0,20 % | ¥2.452,00 | ¥2.455,00 | ¥2.431,00 | 5,20K |
| 2026-09-07 | ¥2.450,00 | +0,57 % | ¥2.433,00 | ¥2.450,00 | ¥2.433,00 | 2,60K |
| 2026-09-04 | ¥2.436,00 | -0,12 % | ¥2.454,00 | ¥2.454,00 | ¥2.428,00 | 800 |
| 2026-09-03 | ¥2.439,00 | +0,33 % | ¥2.429,00 | ¥2.455,00 | ¥2.406,00 | 3,10K |
| 2026-09-02 | ¥2.431,00 | -0,69 % | ¥2.441,00 | ¥2.458,00 | ¥2.422,00 | 5,60K |
| 2026-09-01 | ¥2.448,00 | -0,04 % | ¥2.450,00 | ¥2.470,00 | ¥2.445,00 | 2,20K |
| 2026-08-31 | ¥2.449,00 | -0,20 % | ¥2.442,00 | ¥2.460,00 | ¥2.430,00 | 2,90K |
| 2026-08-28 | ¥2.454,00 | +0,99 % | ¥2.448,00 | ¥2.454,00 | ¥2.427,00 | 2,00K |
| 2026-08-27 | ¥2.430,00 | +0,08 % | ¥2.429,00 | ¥2.451,00 | ¥2.428,00 | 2,90K |
| 2026-08-26 | ¥2.428,00 | -0,33 % | ¥2.435,00 | ¥2.455,00 | ¥2.419,00 | 2,60K |
| 2026-08-25 | ¥2.436,00 | +0,37 % | ¥2.427,00 | ¥2.436,00 | ¥2.405,00 | 3,60K |
| 2026-08-24 | ¥2.427,00 | +0,08 % | ¥2.455,00 | ¥2.455,00 | ¥2.427,00 | 1,40K |
| 2026-08-21 | ¥2.425,00 | -0,86 % | ¥2.401,00 | ¥2.465,00 | ¥2.401,00 | 4,20K |
| 2026-08-20 | ¥2.446,00 | +2,13 % | ¥2.400,00 | ¥2.446,00 | ¥2.400,00 | 3,20K |
| 2026-08-19 | ¥2.395,00 | -1,28 % | ¥2.426,00 | ¥2.426,00 | ¥2.384,00 | 4,70K |
| 2026-08-18 | ¥2.426,00 | -1,70 % | ¥2.455,00 | ¥2.470,00 | ¥2.421,00 | 4,40K |
| 2026-08-17 | ¥2.468,00 | +0,73 % | ¥2.452,00 | ¥2.480,00 | ¥2.404,00 | 9,40K |
| 2026-08-14 | ¥2.450,00 | +2,08 % | ¥2.399,00 | ¥2.450,00 | ¥2.399,00 | 12,10K |
| 2026-08-13 | ¥2.400,00 | +0,84 % | ¥2.381,00 | ¥2.405,00 | ¥2.381,00 | 4,80K |
| 2026-08-12 | ¥2.380,00 | -1,24 % | ¥2.372,00 | ¥2.385,00 | ¥2.350,00 | 13,10K |
| 2026-08-10 | ¥2.410,00 | +0,88 % | ¥2.395,00 | ¥2.429,00 | ¥2.376,00 | 14,90K |
| 2026-08-07 | ¥2.389,00 | +0,89 % | ¥2.372,00 | ¥2.408,00 | ¥2.369,00 | 4,80K |
| 2026-08-06 | ¥2.368,00 | -0,42 % | ¥2.379,00 | ¥2.400,00 | ¥2.368,00 | 5,80K |
| 2026-08-05 | ¥2.378,00 | +0,04 % | ¥2.359,00 | ¥2.380,00 | ¥2.359,00 | 2,10K |
| 2026-08-04 | ¥2.377,00 | +1,11 % | ¥2.351,00 | ¥2.385,00 | ¥2.350,00 | 5,30K |
| 2026-08-03 | ¥2.351,00 | -1,67 % | ¥2.391,00 | ¥2.391,00 | ¥2.340,00 | 5,90K |
| 2026-07-31 | ¥2.391,00 | +0,46 % | ¥2.371,00 | ¥2.391,00 | ¥2.365,00 | 2,20K |
| 2026-07-30 | ¥2.380,00 | -0,42 % | ¥2.391,00 | ¥2.391,00 | ¥2.375,00 | 2,50K |
| 2026-07-29 | ¥2.390,00 | +0,84 % | ¥2.399,00 | ¥2.429,00 | ¥2.365,00 | 11,00K |
| 2026-07-28 | ¥2.370,00 | +0,94 % | ¥2.342,00 | ¥2.370,00 | ¥2.341,00 | 1,40K |
| 2026-07-27 | ¥2.348,00 | +0,21 % | ¥2.344,00 | ¥2.387,00 | ¥2.342,00 | 1,80K |
| 2026-07-24 | ¥2.343,00 | -0,26 % | ¥2.373,00 | ¥2.390,00 | ¥2.343,00 | 2,90K |
| 2026-07-23 | ¥2.349,00 | -0,17 % | ¥2.373,00 | ¥2.373,00 | ¥2.344,00 | 1,20K |
| 2026-07-22 | ¥2.353,00 | +0,34 % | ¥2.345,00 | ¥2.375,00 | ¥2.342,00 | 1,70K |
| 2026-07-21 | ¥2.345,00 | +2,13 % | ¥2.344,00 | ¥2.364,00 | ¥2.340,00 | 2,90K |
| 2026-07-17 | ¥2.296,00 | -2,17 % | ¥2.334,00 | ¥2.375,00 | ¥2.281,00 | 8,40K |
| 2026-07-16 | ¥2.347,00 | +0,34 % | ¥2.328,00 | ¥2.375,00 | ¥2.326,00 | 1,20K |
| 2026-07-15 | ¥2.339,00 | -0,04 % | ¥2.329,00 | ¥2.370,00 | ¥2.329,00 | 2,50K |
| 2026-07-14 | ¥2.340,00 | +0,43 % | ¥2.330,00 | ¥2.390,00 | ¥2.324,00 | 4,60K |
| 2026-07-13 | ¥2.330,00 | -1,89 % | ¥2.391,00 | ¥2.391,00 | ¥2.330,00 | 6,30K |
| 2026-07-10 | ¥2.375,00 | +0,98 % | ¥2.360,00 | ¥2.375,00 | ¥2.339,00 | 2,70K |
| 2026-07-09 | ¥2.352,00 | +0,51 % | ¥2.341,00 | ¥2.359,00 | ¥2.340,00 | 2,80K |
| 2026-07-08 | ¥2.340,00 | -0,34 % | ¥2.358,00 | ¥2.365,00 | ¥2.340,00 | 3,50K |
| 2026-07-07 | ¥2.348,00 | -0,09 % | ¥2.350,00 | ¥2.369,00 | ¥2.348,00 | 3,30K |
| 2026-07-06 | ¥2.350,00 | +1,64 % | ¥2.332,00 | ¥2.364,00 | ¥2.324,00 | 6,10K |
| 2026-07-03 | ¥2.312,00 | +0,52 % | ¥2.300,00 | ¥2.312,00 | ¥2.288,00 | 5,50K |
| 2026-07-02 | ¥2.300,00 | +1,46 % | ¥2.298,00 | ¥2.300,00 | ¥2.270,00 | 2,70K |
| 2026-07-01 | ¥2.267,00 | +0,31 % | ¥2.260,00 | ¥2.290,00 | ¥2.260,00 | 5,00K |
| 2026-06-30 | ¥2.260,00 | +1,07 % | ¥2.248,00 | ¥2.260,00 | ¥2.230,00 | 4,00K |
| 2026-06-29 | ¥2.236,00 | +1,08 % | ¥2.236,00 | ¥2.250,00 | ¥2.210,00 | 3,90K |
| 2026-06-26 | ¥2.212,00 | -0,23 % | ¥2.211,00 | ¥2.233,00 | ¥2.211,00 | 1,90K |
| 2026-06-25 | ¥2.217,00 | +0,23 % | ¥2.235,00 | ¥2.249,00 | ¥2.211,00 | 4,60K |
| 2026-06-24 | ¥2.212,00 | -0,90 % | ¥2.226,00 | ¥2.229,00 | ¥2.212,00 | 1,30K |
| 2026-06-23 | ¥2.232,00 | +0,68 % | ¥2.217,00 | ¥2.247,00 | ¥2.216,00 | 6,20K |
| 2026-06-22 | ¥2.217,00 | +0,09 % | ¥2.228,00 | ¥2.240,00 | ¥2.217,00 | 3,50K |
| 2026-06-19 | ¥2.215,00 | -0,05 % | ¥2.236,00 | ¥2.236,00 | ¥2.209,00 | 2,60K |
| 2026-06-18 | ¥2.216,00 | +0,05 % | ¥2.221,00 | ¥2.233,00 | ¥2.200,00 | 5,10K |
| 2026-06-17 | ¥2.215,00 | -0,14 % | ¥2.209,00 | ¥2.218,00 | ¥2.198,00 | 1,50K |
| 2026-06-16 | ¥2.218,00 | +0,36 % | ¥2.215,00 | ¥2.220,00 | ¥2.188,00 | 4,20K |
| 2026-06-15 | ¥2.210,00 | +1,47 % | ¥2.220,00 | ¥2.228,00 | ¥2.195,00 | 4,30K |
| 2026-06-12 | ¥2.178,00 | -1,85 % | ¥2.215,00 | ¥2.215,00 | ¥2.175,00 | 5,60K |
| 2026-06-11 | ¥2.219,00 | +1,93 % | ¥2.177,00 | ¥2.220,00 | ¥2.137,00 | 6,10K |
| 2026-06-10 | ¥2.177,00 | +0,32 % | ¥2.174,00 | ¥2.177,00 | ¥2.169,00 | 2,20K |
| 2026-06-09 | ¥2.170,00 | +0,23 % | ¥2.170,00 | ¥2.193,00 | ¥2.170,00 | 3,20K |
| 2026-06-08 | ¥2.165,00 | -0,69 % | ¥2.214,00 | ¥2.218,00 | ¥2.151,00 | 5,20K |
| 2026-06-05 | ¥2.180,00 | +1,54 % | ¥2.167,00 | ¥2.205,00 | ¥2.160,00 | 5,50K |
| 2026-06-04 | ¥2.147,00 | +0,19 % | ¥2.131,00 | ¥2.150,00 | ¥2.109,00 | 6,90K |
| 2026-06-03 | ¥2.143,00 | -0,19 % | ¥2.150,00 | ¥2.161,00 | ¥2.143,00 | 5,00K |
| 2026-06-02 | ¥2.147,00 | -0,88 % | ¥2.180,00 | ¥2.180,00 | ¥2.147,00 | 13,50K |
| 2026-06-01 | ¥2.166,00 | -1,46 % | ¥2.198,00 | ¥2.199,00 | ¥2.165,00 | 12,90K |
| 2026-05-29 | ¥2.198,00 | +0,23 % | ¥2.191,00 | ¥2.238,00 | ¥2.191,00 | 6,00K |
| 2026-05-28 | ¥2.193,00 | -0,90 % | ¥2.205,00 | ¥2.209,00 | ¥2.193,00 | 5,60K |
| 2026-05-27 | ¥2.213,00 | 0,00 % | ¥2.208,00 | ¥2.239,00 | ¥2.206,00 | 2,80K |
| 2026-05-26 | ¥2.213,00 | +0,59 % | ¥2.205,00 | ¥2.213,00 | ¥2.205,00 | 5,00K |
| 2026-05-25 | ¥2.200,00 | -0,41 % | ¥2.202,00 | ¥2.211,00 | ¥2.186,00 | 3,70K |