Toei Company, Ltd. 9605
TSE · Japonya · Tüketici Hizmetleri
¥5.800,00-120,00 (-%2,03)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.920,00 | %0,00 | ¥5.900,00 | ¥5.930,00 | ¥5.860,00 | 58,40K |
| 2026-09-30 | ¥5.920,00 | -%0,84 | ¥5.950,00 | ¥5.960,00 | ¥5.830,00 | 84,30K |
| 2026-09-29 | ¥5.970,00 | -%0,83 | ¥6.020,00 | ¥6.020,00 | ¥5.930,00 | 87,70K |
| 2026-09-28 | ¥6.020,00 | +%0,33 | ¥6.010,00 | ¥6.050,00 | ¥6.000,00 | 132,10K |
| 2026-09-25 | ¥6.000,00 | +%0,17 | ¥6.040,00 | ¥6.080,00 | ¥6.000,00 | 64,40K |
| 2026-09-24 | ¥5.990,00 | -%0,99 | ¥6.040,00 | ¥6.040,00 | ¥5.920,00 | 99,20K |
| 2026-09-18 | ¥6.050,00 | -%0,98 | ¥6.070,00 | ¥6.080,00 | ¥6.000,00 | 91,30K |
| 2026-09-17 | ¥6.110,00 | +%0,66 | ¥6.040,00 | ¥6.180,00 | ¥6.040,00 | 57,50K |
| 2026-09-16 | ¥6.070,00 | %0,00 | ¥6.140,00 | ¥6.140,00 | ¥6.040,00 | 44,00K |
| 2026-09-15 | ¥6.070,00 | -%0,16 | ¥6.180,00 | ¥6.200,00 | ¥6.070,00 | 44,10K |
| 2026-09-14 | ¥6.080,00 | +%1,33 | ¥6.100,00 | ¥6.210,00 | ¥6.080,00 | 37,10K |
| 2026-09-11 | ¥6.000,00 | +%1,18 | ¥5.920,00 | ¥6.030,00 | ¥5.890,00 | 69,40K |
| 2026-09-10 | ¥5.930,00 | +%0,17 | ¥5.890,00 | ¥5.950,00 | ¥5.890,00 | 38,20K |
| 2026-09-09 | ¥5.920,00 | -%1,17 | ¥5.940,00 | ¥5.960,00 | ¥5.900,00 | 52,30K |
| 2026-09-08 | ¥5.990,00 | +%0,67 | ¥5.900,00 | ¥6.030,00 | ¥5.870,00 | 62,30K |
| 2026-09-07 | ¥5.950,00 | -%0,83 | ¥6.000,00 | ¥6.000,00 | ¥5.900,00 | 44,70K |
| 2026-09-04 | ¥6.000,00 | -%0,33 | ¥5.970,00 | ¥6.070,00 | ¥5.940,00 | 48,00K |
| 2026-09-03 | ¥6.020,00 | +%1,01 | ¥5.960,00 | ¥6.020,00 | ¥5.930,00 | 39,20K |
| 2026-09-02 | ¥5.960,00 | +%0,85 | ¥5.910,00 | ¥6.020,00 | ¥5.880,00 | 73,90K |
| 2026-09-01 | ¥5.910,00 | -%1,83 | ¥6.000,00 | ¥6.030,00 | ¥5.900,00 | 57,80K |
| 2026-08-31 | ¥6.020,00 | -%0,33 | ¥6.040,00 | ¥6.090,00 | ¥6.020,00 | 54,10K |
| 2026-08-28 | ¥6.040,00 | -%0,49 | ¥6.030,00 | ¥6.040,00 | ¥5.940,00 | 56,90K |
| 2026-08-27 | ¥6.070,00 | -%1,46 | ¥6.090,00 | ¥6.120,00 | ¥6.020,00 | 51,50K |
| 2026-08-26 | ¥6.160,00 | +%0,98 | ¥6.070,00 | ¥6.170,00 | ¥6.070,00 | 39,10K |
| 2026-08-25 | ¥6.100,00 | -%0,49 | ¥6.150,00 | ¥6.210,00 | ¥6.100,00 | 33,90K |
| 2026-08-24 | ¥6.130,00 | +%2,51 | ¥6.100,00 | ¥6.360,00 | ¥6.060,00 | 111,70K |
| 2026-08-21 | ¥5.980,00 | -%0,33 | ¥6.030,00 | ¥6.090,00 | ¥5.960,00 | 43,50K |
| 2026-08-20 | ¥6.000,00 | -%0,33 | ¥6.030,00 | ¥6.100,00 | ¥5.940,00 | 50,20K |
| 2026-08-19 | ¥6.020,00 | +%1,35 | ¥5.990,00 | ¥6.030,00 | ¥5.920,00 | 53,10K |
| 2026-08-18 | ¥5.940,00 | +%0,51 | ¥5.900,00 | ¥5.970,00 | ¥5.820,00 | 48,90K |
| 2026-08-17 | ¥5.910,00 | -%0,51 | ¥5.920,00 | ¥6.020,00 | ¥5.880,00 | 69,50K |
| 2026-08-14 | ¥5.940,00 | +%0,85 | ¥5.900,00 | ¥5.960,00 | ¥5.830,00 | 82,10K |
| 2026-08-13 | ¥5.890,00 | %0,00 | ¥5.890,00 | ¥5.890,00 | ¥5.790,00 | 70,40K |
| 2026-08-12 | ¥5.890,00 | -%3,92 | ¥5.930,00 | ¥6.050,00 | ¥5.860,00 | 142,10K |
| 2026-08-10 | ¥6.130,00 | +%2,34 | ¥6.050,00 | ¥6.200,00 | ¥5.970,00 | 80,20K |
| 2026-08-07 | ¥5.990,00 | +%1,35 | ¥5.950,00 | ¥6.060,00 | ¥5.880,00 | 66,70K |
| 2026-08-06 | ¥5.910,00 | +%1,20 | ¥5.840,00 | ¥5.910,00 | ¥5.800,00 | 55,40K |
| 2026-08-05 | ¥5.840,00 | -%1,02 | ¥5.870,00 | ¥5.890,00 | ¥5.780,00 | 67,90K |
| 2026-08-04 | ¥5.900,00 | -%1,17 | ¥6.000,00 | ¥6.010,00 | ¥5.800,00 | 84,00K |
| 2026-08-03 | ¥5.970,00 | -%1,16 | ¥6.080,00 | ¥6.080,00 | ¥5.830,00 | 95,50K |
| 2026-07-31 | ¥6.040,00 | -%3,67 | ¥6.250,00 | ¥6.270,00 | ¥6.030,00 | 90,60K |
| 2026-07-30 | ¥6.270,00 | -%2,03 | ¥6.450,00 | ¥6.480,00 | ¥6.180,00 | 108,90K |
| 2026-07-29 | ¥6.400,00 | +%6,84 | ¥6.090,00 | ¥6.500,00 | ¥5.960,00 | 436,80K |
| 2026-07-28 | ¥5.990,00 | -%0,17 | ¥6.020,00 | ¥6.090,00 | ¥5.940,00 | 209,70K |
| 2026-07-27 | ¥6.000,00 | +%1,87 | ¥5.910,00 | ¥6.020,00 | ¥5.900,00 | 80,10K |
| 2026-07-24 | ¥5.890,00 | +%2,97 | ¥5.680,00 | ¥5.890,00 | ¥5.680,00 | 50,60K |
| 2026-07-23 | ¥5.720,00 | -%0,17 | ¥5.720,00 | ¥5.730,00 | ¥5.670,00 | 57,50K |
| 2026-07-22 | ¥5.730,00 | -%1,38 | ¥5.750,00 | ¥5.760,00 | ¥5.690,00 | 69,60K |
| 2026-07-21 | ¥5.810,00 | -%0,51 | ¥5.890,00 | ¥5.890,00 | ¥5.740,00 | 79,70K |
| 2026-07-17 | ¥5.840,00 | +%1,21 | ¥5.850,00 | ¥5.920,00 | ¥5.770,00 | 48,70K |
| 2026-07-16 | ¥5.770,00 | +%0,52 | ¥5.740,00 | ¥5.820,00 | ¥5.720,00 | 56,30K |
| 2026-07-15 | ¥5.740,00 | +%0,35 | ¥5.720,00 | ¥5.790,00 | ¥5.670,00 | 63,70K |
| 2026-07-14 | ¥5.720,00 | +%1,42 | ¥5.740,00 | ¥5.780,00 | ¥5.680,00 | 52,60K |
| 2026-07-13 | ¥5.640,00 | -%1,74 | ¥5.760,00 | ¥5.770,00 | ¥5.600,00 | 62,10K |
| 2026-07-10 | ¥5.740,00 | -%1,03 | ¥5.750,00 | ¥5.830,00 | ¥5.690,00 | 56,50K |
| 2026-07-09 | ¥5.800,00 | +%0,35 | ¥5.700,00 | ¥5.800,00 | ¥5.700,00 | 49,20K |
| 2026-07-08 | ¥5.780,00 | -%0,34 | ¥5.780,00 | ¥5.850,00 | ¥5.760,00 | 57,60K |
| 2026-07-07 | ¥5.800,00 | +%2,29 | ¥5.700,00 | ¥5.810,00 | ¥5.610,00 | 82,20K |
| 2026-07-06 | ¥5.670,00 | -%0,87 | ¥5.700,00 | ¥5.740,00 | ¥5.580,00 | 61,10K |
| 2026-07-03 | ¥5.720,00 | -%1,21 | ¥5.880,00 | ¥5.900,00 | ¥5.680,00 | 85,40K |
| 2026-07-02 | ¥5.790,00 | +%2,66 | ¥5.840,00 | ¥5.870,00 | ¥5.760,00 | 86,40K |
| 2026-07-01 | ¥5.640,00 | -%2,25 | ¥5.700,00 | ¥5.770,00 | ¥5.640,00 | 89,80K |
| 2026-06-30 | ¥5.770,00 | +%0,17 | ¥5.800,00 | ¥5.830,00 | ¥5.740,00 | 90,10K |
| 2026-06-29 | ¥5.760,00 | +%1,23 | ¥5.750,00 | ¥5.850,00 | ¥5.750,00 | 95,00K |
| 2026-06-26 | ¥5.690,00 | +%0,18 | ¥5.730,00 | ¥5.740,00 | ¥5.630,00 | 108,00K |
| 2026-06-25 | ¥5.680,00 | -%0,70 | ¥5.720,00 | ¥5.820,00 | ¥5.680,00 | 117,00K |
| 2026-06-24 | ¥5.720,00 | +%0,53 | ¥5.750,00 | ¥5.780,00 | ¥5.680,00 | 74,70K |
| 2026-06-23 | ¥5.690,00 | -%1,22 | ¥5.730,00 | ¥5.760,00 | ¥5.650,00 | 81,80K |
| 2026-06-22 | ¥5.760,00 | -%0,35 | ¥5.780,00 | ¥5.870,00 | ¥5.750,00 | 60,80K |
| 2026-06-19 | ¥5.780,00 | +%0,87 | ¥5.730,00 | ¥5.830,00 | ¥5.680,00 | 106,90K |
| 2026-06-18 | ¥5.730,00 | -%0,17 | ¥5.730,00 | ¥5.780,00 | ¥5.690,00 | 56,60K |
| 2026-06-17 | ¥5.740,00 | -%0,35 | ¥5.830,00 | ¥5.830,00 | ¥5.710,00 | 56,40K |
| 2026-06-16 | ¥5.760,00 | +%0,70 | ¥5.720,00 | ¥5.790,00 | ¥5.690,00 | 72,20K |
| 2026-06-15 | ¥5.720,00 | +%0,18 | ¥5.710,00 | ¥5.800,00 | ¥5.710,00 | 66,80K |
| 2026-06-12 | ¥5.710,00 | -%0,35 | ¥5.690,00 | ¥5.750,00 | ¥5.640,00 | 95,90K |
| 2026-06-11 | ¥5.730,00 | +%1,96 | ¥5.660,00 | ¥5.740,00 | ¥5.640,00 | 78,20K |
| 2026-06-10 | ¥5.620,00 | +%1,63 | ¥5.530,00 | ¥5.650,00 | ¥5.530,00 | 100,40K |
| 2026-06-09 | ¥5.530,00 | -%1,95 | ¥5.640,00 | ¥5.670,00 | ¥5.490,00 | 85,20K |
| 2026-06-08 | ¥5.640,00 | +%1,62 | ¥5.590,00 | ¥5.710,00 | ¥5.590,00 | 89,00K |
| 2026-06-05 | ¥5.550,00 | -%2,12 | ¥5.750,00 | ¥5.820,00 | ¥5.550,00 | 117,30K |
| 2026-06-04 | ¥5.670,00 | -%1,22 | ¥5.740,00 | ¥5.770,00 | ¥5.670,00 | 75,00K |
| 2026-06-03 | ¥5.740,00 | -%1,03 | ¥5.780,00 | ¥5.810,00 | ¥5.660,00 | 93,60K |
| 2026-06-02 | ¥5.800,00 | -%0,17 | ¥5.800,00 | ¥5.890,00 | ¥5.740,00 | 106,90K |
| 2026-06-01 | ¥5.810,00 | -%1,53 | ¥5.900,00 | ¥5.940,00 | ¥5.810,00 | 106,90K |
| 2026-05-29 | ¥5.900,00 | +%3,87 | ¥5.670,00 | ¥5.970,00 | ¥5.630,00 | 271,10K |
| 2026-05-28 | ¥5.680,00 | -%2,74 | ¥5.840,00 | ¥5.840,00 | ¥5.650,00 | 113,60K |
| 2026-05-27 | ¥5.840,00 | +%1,92 | ¥5.700,00 | ¥6.000,00 | ¥5.640,00 | 262,40K |
| 2026-05-26 | ¥5.730,00 | +%6,70 | ¥5.370,00 | ¥5.770,00 | ¥5.360,00 | 215,90K |
| 2026-05-25 | ¥5.370,00 | -%3,24 | ¥5.550,00 | ¥5.550,00 | ¥5.330,00 | 131,10K |
| 2026-05-22 | ¥5.550,00 | -%1,25 | ¥5.610,00 | ¥5.610,00 | ¥5.510,00 | 138,40K |