T.O.Holdings CO. LTD. 9812
TSE · Japan · Vertriebsdienstleistungen
¥237,00+6,00 (+2,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥231,00 | -0,43 % | ¥231,00 | ¥232,00 | ¥228,00 | 6,70K |
| 2026-09-30 | ¥232,00 | +0,43 % | ¥230,00 | ¥232,00 | ¥229,00 | 4,10K |
| 2026-09-29 | ¥231,00 | -0,86 % | ¥233,00 | ¥234,00 | ¥230,00 | 3,20K |
| 2026-09-28 | ¥233,00 | -0,43 % | ¥234,00 | ¥234,00 | ¥232,00 | 3,20K |
| 2026-09-25 | ¥234,00 | -0,85 % | ¥236,00 | ¥236,00 | ¥234,00 | 2,70K |
| 2026-09-24 | ¥236,00 | 0,00 % | ¥234,00 | ¥237,00 | ¥234,00 | 5,40K |
| 2026-09-18 | ¥236,00 | -0,42 % | ¥236,00 | ¥237,00 | ¥235,00 | 6,60K |
| 2026-09-17 | ¥237,00 | +0,85 % | ¥235,00 | ¥237,00 | ¥235,00 | 1,20K |
| 2026-09-16 | ¥235,00 | -2,89 % | ¥234,00 | ¥238,00 | ¥234,00 | 17,20K |
| 2026-09-15 | ¥242,00 | +0,41 % | ¥242,00 | ¥242,00 | ¥242,00 | 2,80K |
| 2026-09-14 | ¥241,00 | +0,42 % | ¥240,00 | ¥241,00 | ¥240,00 | 2,80K |
| 2026-09-11 | ¥240,00 | -0,83 % | ¥241,00 | ¥241,00 | ¥240,00 | 1,00K |
| 2026-09-10 | ¥242,00 | -0,41 % | ¥242,00 | ¥242,00 | ¥242,00 | 800 |
| 2026-09-09 | ¥243,00 | +0,41 % | ¥243,00 | ¥243,00 | ¥241,00 | 1,30K |
| 2026-09-08 | ¥242,00 | -0,82 % | ¥244,00 | ¥248,00 | ¥241,00 | 14,90K |
| 2026-09-07 | ¥244,00 | -0,41 % | ¥247,00 | ¥247,00 | ¥244,00 | 2,90K |
| 2026-09-04 | ¥245,00 | -1,61 % | ¥248,00 | ¥248,00 | ¥245,00 | 1,50K |
| 2026-09-03 | ¥249,00 | +0,40 % | ¥248,00 | ¥249,00 | ¥248,00 | 1,80K |
| 2026-09-02 | ¥248,00 | +0,81 % | ¥250,00 | ¥251,00 | ¥243,00 | 2,90K |
| 2026-09-01 | ¥246,00 | -0,81 % | ¥248,00 | ¥248,00 | ¥246,00 | 800 |
| 2026-08-31 | ¥248,00 | +2,06 % | ¥243,00 | ¥251,00 | ¥243,00 | 7,50K |
| 2026-08-28 | ¥243,00 | 0,00 % | ¥243,00 | ¥244,00 | ¥240,00 | 5,20K |
| 2026-08-27 | ¥243,00 | -1,22 % | ¥245,00 | ¥250,00 | ¥243,00 | 14,00K |
| 2026-08-26 | ¥246,00 | +1,65 % | ¥244,00 | ¥255,00 | ¥244,00 | 26,20K |
| 2026-08-25 | ¥242,00 | -1,22 % | ¥245,00 | ¥245,00 | ¥240,00 | 4,80K |
| 2026-08-24 | ¥245,00 | +0,82 % | ¥240,00 | ¥248,00 | ¥240,00 | 6,80K |
| 2026-08-21 | ¥243,00 | 0,00 % | ¥243,00 | ¥246,00 | ¥242,00 | 4,80K |
| 2026-08-20 | ¥243,00 | 0,00 % | ¥243,00 | ¥245,00 | ¥240,00 | 2,00K |
| 2026-08-19 | ¥243,00 | -0,82 % | ¥244,00 | ¥244,00 | ¥242,00 | 1,00K |
| 2026-08-18 | ¥245,00 | 0,00 % | ¥245,00 | ¥247,00 | ¥240,00 | 4,90K |
| 2026-08-17 | ¥245,00 | +4,70 % | ¥237,00 | ¥247,00 | ¥234,00 | 23,20K |
| 2026-08-14 | ¥234,00 | +0,43 % | ¥232,00 | ¥234,00 | ¥231,00 | 2,70K |
| 2026-08-13 | ¥233,00 | -0,85 % | ¥233,00 | ¥234,00 | ¥232,00 | 2,40K |
| 2026-08-12 | ¥235,00 | -0,42 % | ¥234,00 | ¥235,00 | ¥232,00 | 3,00K |
| 2026-08-10 | ¥236,00 | -1,26 % | ¥241,00 | ¥241,00 | ¥236,00 | 2,20K |
| 2026-08-07 | ¥239,00 | 0,00 % | ¥239,00 | ¥239,00 | ¥236,00 | 1,00K |
| 2026-08-06 | ¥239,00 | -1,24 % | ¥240,00 | ¥240,00 | ¥236,00 | 4,60K |
| 2026-08-05 | ¥242,00 | +0,83 % | ¥240,00 | ¥243,00 | ¥240,00 | 27,80K |
| 2026-08-04 | ¥240,00 | +4,35 % | ¥228,00 | ¥245,00 | ¥228,00 | 37,40K |
| 2026-08-03 | ¥230,00 | -0,43 % | ¥231,00 | ¥231,00 | ¥228,00 | 1,10K |
| 2026-07-31 | ¥231,00 | +0,43 % | ¥230,00 | ¥231,00 | ¥228,00 | 1,10K |
| 2026-07-30 | ¥230,00 | -0,86 % | ¥230,00 | ¥232,00 | ¥228,00 | 800 |
| 2026-07-29 | ¥232,00 | +0,87 % | ¥230,00 | ¥232,00 | ¥229,00 | 1,40K |
| 2026-07-28 | ¥230,00 | 0,00 % | ¥232,00 | ¥232,00 | ¥229,00 | 2,10K |
| 2026-07-27 | ¥230,00 | +0,44 % | ¥229,00 | ¥233,00 | ¥228,00 | 1,50K |
| 2026-07-24 | ¥229,00 | -1,72 % | ¥228,00 | ¥232,00 | ¥228,00 | 1,90K |
| 2026-07-23 | ¥233,00 | +2,64 % | ¥226,00 | ¥236,00 | ¥226,00 | 7,50K |
| 2026-07-22 | ¥227,00 | +0,44 % | ¥226,00 | ¥229,00 | ¥226,00 | 3,50K |
| 2026-07-21 | ¥226,00 | 0,00 % | ¥225,00 | ¥228,00 | ¥224,00 | 2,30K |
| 2026-07-17 | ¥226,00 | -0,88 % | ¥228,00 | ¥229,00 | ¥226,00 | 1,80K |
| 2026-07-16 | ¥228,00 | -2,98 % | ¥234,00 | ¥234,00 | ¥228,00 | 3,50K |
| 2026-07-15 | ¥235,00 | -0,84 % | ¥238,00 | ¥238,00 | ¥235,00 | 14,70K |
| 2026-07-14 | ¥237,00 | +1,28 % | ¥236,00 | ¥238,00 | ¥235,00 | 4,50K |
| 2026-07-13 | ¥234,00 | +2,63 % | ¥228,00 | ¥234,00 | ¥228,00 | 5,50K |
| 2026-07-10 | ¥228,00 | -1,30 % | ¥232,00 | ¥232,00 | ¥228,00 | 2,80K |
| 2026-07-09 | ¥231,00 | +1,32 % | ¥229,00 | ¥232,00 | ¥228,00 | 3,80K |
| 2026-07-08 | ¥228,00 | 0,00 % | ¥227,00 | ¥230,00 | ¥226,00 | 2,90K |
| 2026-07-07 | ¥228,00 | 0,00 % | ¥230,00 | ¥230,00 | ¥227,00 | 2,00K |
| 2026-07-06 | ¥228,00 | +0,88 % | ¥225,00 | ¥229,00 | ¥225,00 | 1,40K |
| 2026-07-03 | ¥226,00 | 0,00 % | ¥223,00 | ¥227,00 | ¥222,00 | 4,50K |
| 2026-07-02 | ¥226,00 | +3,20 % | ¥219,00 | ¥232,00 | ¥219,00 | 9,60K |
| 2026-07-01 | ¥219,00 | +0,92 % | ¥217,00 | ¥220,00 | ¥216,00 | 2,40K |
| 2026-06-30 | ¥217,00 | -0,46 % | ¥218,00 | ¥219,00 | ¥216,00 | 16,00K |
| 2026-06-29 | ¥218,00 | -0,91 % | ¥220,00 | ¥221,00 | ¥218,00 | 3,70K |
| 2026-06-26 | ¥220,00 | -0,90 % | ¥221,00 | ¥222,00 | ¥219,00 | 2,60K |
| 2026-06-25 | ¥222,00 | +0,45 % | ¥220,00 | ¥222,00 | ¥220,00 | 13,10K |
| 2026-06-24 | ¥221,00 | -0,90 % | ¥222,00 | ¥223,00 | ¥220,00 | 6,40K |
| 2026-06-23 | ¥223,00 | +0,45 % | ¥222,00 | ¥224,00 | ¥222,00 | 3,00K |
| 2026-06-22 | ¥222,00 | -0,45 % | ¥223,00 | ¥223,00 | ¥222,00 | 18,40K |
| 2026-06-19 | ¥223,00 | -0,45 % | ¥223,00 | ¥225,00 | ¥223,00 | 2,00K |
| 2026-06-18 | ¥224,00 | +0,45 % | ¥223,00 | ¥225,00 | ¥223,00 | 3,80K |
| 2026-06-17 | ¥223,00 | +0,45 % | ¥221,00 | ¥223,00 | ¥221,00 | 2,60K |
| 2026-06-16 | ¥222,00 | -0,45 % | ¥223,00 | ¥225,00 | ¥221,00 | 2,60K |
| 2026-06-15 | ¥223,00 | 0,00 % | ¥223,00 | ¥226,00 | ¥223,00 | 5,90K |
| 2026-06-12 | ¥223,00 | -0,45 % | ¥224,00 | ¥224,00 | ¥221,00 | 13,60K |
| 2026-06-11 | ¥224,00 | 0,00 % | ¥224,00 | ¥224,00 | ¥222,00 | 5,70K |
| 2026-06-10 | ¥224,00 | -2,18 % | ¥227,00 | ¥227,00 | ¥223,00 | 9,20K |
| 2026-06-09 | ¥229,00 | +0,88 % | ¥227,00 | ¥230,00 | ¥226,00 | 28,30K |
| 2026-06-08 | ¥227,00 | -1,30 % | ¥230,00 | ¥230,00 | ¥227,00 | 13,40K |
| 2026-06-05 | ¥230,00 | +0,44 % | ¥228,00 | ¥230,00 | ¥228,00 | 1,70K |
| 2026-06-04 | ¥229,00 | 0,00 % | ¥230,00 | ¥230,00 | ¥226,00 | 6,30K |
| 2026-06-03 | ¥229,00 | +0,44 % | ¥228,00 | ¥229,00 | ¥228,00 | 2,50K |
| 2026-06-02 | ¥228,00 | -1,30 % | ¥230,00 | ¥231,00 | ¥228,00 | 2,90K |
| 2026-06-01 | ¥231,00 | -2,12 % | ¥231,00 | ¥235,00 | ¥231,00 | 2,50K |
| 2026-05-29 | ¥236,00 | +3,06 % | ¥232,00 | ¥236,00 | ¥230,00 | 6,90K |
| 2026-05-28 | ¥229,00 | -0,43 % | ¥231,00 | ¥232,00 | ¥228,00 | 15,50K |
| 2026-05-27 | ¥230,00 | -1,29 % | ¥230,00 | ¥232,00 | ¥227,00 | 5,60K |
| 2026-05-26 | ¥233,00 | +0,87 % | ¥229,00 | ¥233,00 | ¥229,00 | 5,00K |
| 2026-05-25 | ¥231,00 | -1,28 % | ¥235,00 | ¥235,00 | ¥230,00 | 5,80K |
| 2026-05-22 | ¥234,00 | +0,86 % | ¥232,00 | ¥235,00 | ¥231,00 | 6,20K |