Comparing Back to the side-by-side chart ↗
Tokuyama Corporation (4043.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3988.00 | 4074.00 | 3924.00 | 4061.00 | +3.65% | 561,200 |
| 2026-10-15 | 4000.00 | 4001.00 | 3880.00 | 3918.00 | -5.09% | 927,900 |
| 2026-10-14 | 4122.00 | 4212.00 | 4110.00 | 4128.00 | +1.18% | 625,200 |
| 2026-10-13 | 4086.00 | 4111.00 | 4024.00 | 4080.00 | -0.10% | 469,400 |
| 2026-10-09 | 3995.00 | 4127.00 | 3962.00 | 4084.00 | +0.47% | 505,400 |
| 2026-10-08 | 4118.00 | 4139.00 | 4049.00 | 4065.00 | -2.84% | 411,000 |
| 2026-10-07 | 4220.00 | 4220.00 | 4154.00 | 4184.00 | -0.24% | 334,500 |
| 2026-10-06 | 4166.00 | 4201.00 | 4105.00 | 4194.00 | +0.67% | 349,900 |
| 2026-10-05 | 4081.00 | 4167.00 | 4036.00 | 4166.00 | +2.59% | 672,500 |
| 2026-10-02 | 4043.00 | 4101.00 | 4026.00 | 4061.00 | -1.02% | 486,600 |
| 2026-10-01 | 4088.00 | 4104.00 | 4038.00 | 4103.00 | +0.69% | 684,300 |
| 2026-09-30 | 4064.00 | 4100.00 | 4028.00 | 4075.00 | +1.29% | 467,400 |
| 2026-09-29 | 4015.00 | 4064.00 | 3984.00 | 4023.00 | -1.97% | 446,700 |
| 2026-09-28 | 4224.00 | 4238.00 | 4099.00 | 4104.00 | -2.82% | 554,700 |
| 2026-09-25 | 4238.00 | 4269.00 | 4186.00 | 4223.00 | -0.35% | 477,400 |
| 2026-09-24 | 4194.00 | 4260.00 | 4193.00 | 4238.00 | +1.36% | 367,000 |
| 2026-09-18 | 4232.00 | 4249.00 | 4150.00 | 4181.00 | -0.43% | 407,400 |
| 2026-09-17 | 4192.00 | 4207.00 | 4133.00 | 4199.00 | +0.79% | 412,300 |
| 2026-09-16 | 4100.00 | 4202.00 | 4079.00 | 4166.00 | +3.02% | 469,200 |
| 2026-09-15 | 3994.00 | 4078.00 | 3980.00 | 4044.00 | +0.62% | 413,100 |
| 2026-09-14 | 4023.00 | 4029.00 | 3964.00 | 4019.00 | -1.08% | 360,600 |
| 2026-09-11 | 3950.00 | 4064.00 | 3932.00 | 4063.00 | +0.27% | 536,700 |
| 2026-09-10 | 3969.00 | 4052.00 | 3968.00 | 4052.00 | +0.50% | 408,200 |
| 2026-09-09 | 3920.00 | 4058.00 | 3906.00 | 4032.00 | +2.83% | 420,600 |
| 2026-09-08 | 4021.00 | 4104.00 | 3921.00 | 3921.00 | -4.16% | 492,700 |
| 2026-09-07 | 4072.00 | 4179.00 | 4072.00 | 4091.00 | +4.95% | 1,059,800 |
| 2026-09-04 | 3909.00 | 3913.00 | 3847.00 | 3898.00 | -0.79% | 502,000 |
| 2026-09-03 | 3990.00 | 3993.00 | 3915.00 | 3929.00 | -0.46% | 447,400 |
| 2026-09-02 | 4024.00 | 4058.00 | 3926.00 | 3947.00 | -4.48% | 653,700 |
| 2026-09-01 | 4035.00 | 4132.00 | 4007.00 | 4132.00 | +2.48% | 730,600 |
| 2026-08-31 | 3939.00 | 4041.00 | 3909.00 | 4032.00 | +0.57% | 513,800 |
| 2026-08-28 | 4096.00 | 4096.00 | 4009.00 | 4009.00 | -0.42% | 412,500 |
| 2026-08-27 | 4079.00 | 4111.00 | 3986.00 | 4026.00 | +0.12% | 406,600 |
| 2026-08-26 | 4039.00 | 4053.00 | 3990.00 | 4021.00 | -0.05% | 349,800 |
| 2026-08-25 | 4002.00 | 4055.00 | 3997.00 | 4023.00 | +0.42% | 388,200 |
| 2026-08-24 | 4034.00 | 4069.00 | 4001.00 | 4006.00 | -0.82% | 355,900 |
| 2026-08-21 | 4001.00 | 4057.00 | 3962.00 | 4039.00 | -0.79% | 385,500 |
| 2026-08-20 | 4025.00 | 4076.00 | 3982.00 | 4071.00 | +2.16% | 475,000 |
| 2026-08-19 | 4070.00 | 4082.00 | 3985.00 | 3985.00 | -5.01% | 688,800 |
| 2026-08-18 | 4270.00 | 4397.00 | 4195.00 | 4195.00 | -1.76% | 898,400 |
| 2026-08-17 | 4300.00 | 4340.00 | 4253.00 | 4270.00 | +0.61% | 544,600 |
| 2026-08-14 | 4279.00 | 4294.00 | 4209.00 | 4244.00 | +0.69% | 773,900 |
| 2026-08-13 | 4307.00 | 4416.00 | 4215.00 | 4215.00 | +4.33% | 1,254,700 |
| 2026-08-12 | 4023.00 | 4070.00 | 3982.00 | 4040.00 | +2.20% | 716,100 |
| 2026-08-10 | 4042.00 | 4092.00 | 3918.00 | 3953.00 | -1.79% | 939,100 |
| 2026-08-07 | 4061.00 | 4124.00 | 3998.00 | 4025.00 | -0.89% | 835,000 |
| 2026-08-06 | 4018.00 | 4132.00 | 4015.00 | 4061.00 | +0.37% | 785,100 |
| 2026-08-05 | 3944.00 | 4076.00 | 3935.00 | 4046.00 | +3.29% | 771,800 |
| 2026-08-04 | 3854.00 | 3961.00 | 3837.00 | 3917.00 | +1.01% | 719,000 |
| 2026-08-03 | 3765.00 | 3928.00 | 3714.00 | 3878.00 | +2.27% | 1,294,600 |
| 2026-07-31 | 3871.00 | 3878.00 | 3735.00 | 3792.00 | -0.24% | 1,640,100 |
| 2026-07-30 | 3890.00 | 3969.00 | 3770.00 | 3801.00 | -2.81% | 1,330,600 |
| 2026-07-29 | 4338.00 | 4368.00 | 3828.00 | 3911.00 | -9.30% | 2,363,900 |
| 2026-07-28 | 4465.00 | 4466.00 | 4261.00 | 4312.00 | -5.36% | 1,004,500 |
| 2026-07-27 | 4640.00 | 4649.00 | 4480.00 | 4556.00 | +0.24% | 575,600 |
| 2026-07-24 | 4643.00 | 4658.00 | 4516.00 | 4545.00 | -3.95% | 431,000 |
| 2026-07-23 | 4755.00 | 4791.00 | 4704.00 | 4732.00 | +1.00% | 382,700 |
| 2026-07-22 | 4650.00 | 4835.00 | 4650.00 | 4685.00 | +2.00% | 449,400 |
| 2026-07-21 | 4524.00 | 4615.00 | 4479.00 | 4593.00 | +1.82% | 531,700 |
| 2026-07-17 | 4601.00 | 4640.00 | 4326.00 | 4511.00 | -3.28% | 843,800 |
| 2026-07-16 | 4725.00 | 4807.00 | 4628.00 | 4664.00 | -2.83% | 574,500 |
| 2026-07-15 | 4740.00 | 4800.00 | 4678.00 | 4800.00 | +2.24% | 563,500 |
| 2026-07-14 | 4521.00 | 4724.00 | 4478.00 | 4695.00 | +4.17% | 793,800 |
| 2026-07-13 | 4642.00 | 4706.00 | 4473.00 | 4507.00 | -3.12% | 711,500 |
| 2026-07-10 | 4719.00 | 4733.00 | 4625.00 | 4652.00 | +1.53% | 540,400 |
| 2026-07-09 | 4722.00 | 4755.00 | 4562.00 | 4582.00 | +1.55% | 644,700 |
| 2026-07-08 | 4621.00 | 4739.00 | 4502.00 | 4512.00 | -2.65% | 585,500 |
| 2026-07-07 | 4935.00 | 4955.00 | 4620.00 | 4635.00 | -7.37% | 824,500 |
| 2026-07-06 | 5050.00 | 5099.00 | 4922.00 | 5004.00 | -0.52% | 573,800 |
| 2026-07-03 | 4924.00 | 5037.00 | 4849.00 | 5030.00 | +1.43% | 483,400 |
| 2026-07-02 | 4946.00 | 5025.00 | 4884.00 | 4959.00 | -0.72% | 471,700 |
| 2026-07-01 | 4959.00 | 5022.00 | 4891.00 | 4995.00 | +2.17% | 612,600 |
| 2026-06-30 | 4946.00 | 4977.00 | 4841.00 | 4889.00 | -1.59% | 636,300 |
| 2026-06-29 | 5050.00 | 5077.00 | 4862.00 | 4968.00 | -1.35% | 670,200 |
| 2026-06-26 | 5130.00 | 5200.00 | 4927.00 | 5036.00 | -2.21% | 543,600 |
| 2026-06-25 | 5003.00 | 5222.00 | 4936.00 | 5150.00 | +5.53% | 673,600 |
| 2026-06-24 | 4939.00 | 4972.00 | 4792.00 | 4880.00 | -1.87% | 643,600 |
| 2026-06-23 | 5296.00 | 5296.00 | 4973.00 | 4973.00 | -5.02% | 761,800 |
| 2026-06-22 | 5320.00 | 5399.00 | 5185.00 | 5236.00 | +2.19% | 965,000 |
| 2026-06-19 | 5200.00 | 5246.00 | 5097.00 | 5124.00 | -0.83% | 579,900 |
| 2026-06-18 | 5137.00 | 5189.00 | 5072.00 | 5167.00 | +1.04% | 519,800 |
| 2026-06-17 | 4965.00 | 5130.00 | 4905.00 | 5114.00 | +2.10% | 409,300 |
| 2026-06-16 | 5130.00 | 5150.00 | 5009.00 | 5009.00 | -1.78% | 806,900 |
| 2026-06-15 | 4950.00 | 5120.00 | 4931.00 | 5100.00 | +8.51% | 842,900 |
| 2026-06-12 | 4743.00 | 4873.00 | 4672.00 | 4700.00 | +1.51% | 746,400 |
| 2026-06-11 | 4516.00 | 4667.00 | 4427.00 | 4630.00 | -0.56% | 840,800 |
| 2026-06-10 | 4753.00 | 4826.00 | 4614.00 | 4656.00 | -3.32% | 939,500 |
| 2026-06-09 | 5050.00 | 5086.00 | 4779.00 | 4816.00 | -3.16% | 851,500 |
| 2026-06-08 | 5131.00 | 5240.00 | 4906.00 | 4973.00 | -9.78% | 1,128,200 |
| 2026-06-05 | 5565.00 | 5583.00 | 5321.00 | 5512.00 | -1.87% | 1,082,900 |
| 2026-06-04 | 5600.00 | 5768.00 | 5550.00 | 5617.00 | -0.09% | 1,216,500 |
| 2026-06-03 | 5241.00 | 5650.00 | 5204.00 | 5622.00 | +8.41% | 1,302,800 |
| 2026-06-02 | 5178.00 | 5250.00 | 5037.00 | 5186.00 | -0.27% | 1,036,600 |
| 2026-06-01 | 5123.00 | 5358.00 | 5050.00 | 5200.00 | +1.82% | 1,571,200 |
| 2026-05-29 | 4790.00 | 5165.00 | 4760.00 | 5107.00 | +7.90% | 1,347,000 |
| 2026-05-28 | 4940.00 | 4950.00 | 4675.00 | 4733.00 | -3.98% | 803,100 |
| 2026-05-27 | 4944.00 | 5061.00 | 4869.00 | 4929.00 | +0.78% | 1,077,700 |
| 2026-05-26 | 4733.00 | 4913.00 | 4716.00 | 4891.00 | +4.15% | 1,057,700 |
| 2026-05-25 | 4543.00 | 4707.00 | 4538.00 | 4696.00 | +5.67% | 761,800 |
| 2026-05-22 | 4417.00 | 4498.00 | 4356.00 | 4444.00 | +1.44% | 609,200 |
| 2026-05-21 | 4317.00 | 4438.00 | 4285.00 | 4381.00 | +5.21% | 841,100 |
| 2026-05-20 | 4280.00 | 4312.00 | 4101.00 | 4164.00 | -3.99% | 812,500 |
| 2026-05-19 | 4348.00 | 4398.00 | 4206.00 | 4337.00 | -1.83% | 1,517,600 |
| 2026-05-18 | 4615.00 | 4645.00 | 4325.00 | 4418.00 | -4.89% | 842,700 |
| 2026-05-15 | 4816.00 | 4877.00 | 4606.00 | 4645.00 | -4.52% | 1,280,700 |
| 2026-05-14 | 4702.00 | 4910.00 | 4680.00 | 4865.00 | +3.51% | 1,017,200 |
| 2026-05-13 | 4554.00 | 4722.00 | 4501.00 | 4700.00 | +2.33% | 997,400 |
| 2026-05-12 | 4450.00 | 4613.00 | 4412.00 | 4593.00 | +4.10% | 1,157,600 |
| 2026-05-11 | 4350.00 | 4539.00 | 4346.00 | 4412.00 | +2.30% | 1,560,600 |
| 2026-05-08 | 4266.00 | 4346.00 | 4137.00 | 4313.00 | +2.79% | 1,056,600 |
| 2026-05-07 | 4195.00 | 4299.00 | 4089.00 | 4196.00 | +0.29% | 1,606,200 |
| 2026-05-01 | 3951.00 | 4253.00 | 3945.00 | 4184.00 | +4.65% | 1,609,500 |
| 2026-04-30 | 3657.00 | 4074.00 | 3627.00 | 3998.00 | +7.56% | 2,165,200 |
| 2026-04-28 | 3905.00 | 3918.00 | 3642.00 | 3717.00 | -4.62% | 1,998,000 |
| 2026-04-27 | 3783.00 | 3899.00 | 3780.00 | 3897.00 | +3.01% | 658,200 |
| 2026-04-24 | 3747.00 | 3798.00 | 3747.00 | 3783.00 | +0.99% | 440,800 |
| 2026-04-23 | 3785.00 | 3785.00 | 3676.00 | 3746.00 | -1.11% | 488,100 |
| 2026-04-22 | 3830.00 | 3835.00 | 3782.00 | 3788.00 | -1.41% | 466,900 |
| 2026-04-21 | 3840.00 | 3873.00 | 3812.00 | 3842.00 | +0.52% | 384,300 |
| 2026-04-20 | 3821.00 | 3853.00 | 3803.00 | 3822.00 | +0.16% | 412,200 |
| 2026-04-17 | 3866.00 | 3866.00 | 3803.00 | 3816.00 | -1.40% | 464,500 |
| 2026-04-16 | 3877.00 | 3883.00 | 3845.00 | 3870.00 | +0.36% | 371,900 |
| 2026-04-15 | 3814.00 | 3871.00 | 3813.00 | 3856.00 | +1.05% | 520,300 |
| 2026-04-14 | 3826.00 | 3852.00 | 3805.00 | 3816.00 | +1.41% | 399,500 |
| 2026-04-13 | 3784.00 | 3814.00 | 3759.00 | 3763.00 | -2.01% | 423,500 |
| 2026-04-10 | 3875.00 | 3875.00 | 3798.00 | 3840.00 | -0.85% | 610,500 |
| 2026-04-09 | 3918.00 | 3934.00 | 3868.00 | 3873.00 | -1.12% | 522,400 |
| 2026-04-08 | 3893.00 | 3921.00 | 3818.00 | 3917.00 | +5.61% | 859,500 |
| 2026-04-07 | 3742.00 | 3764.00 | 3688.00 | 3709.00 | -0.51% | 382,300 |
| 2026-04-06 | 3722.00 | 3750.00 | 3693.00 | 3728.00 | +0.49% | 452,100 |
| 2026-04-03 | 3707.00 | 3760.00 | 3695.00 | 3710.00 | -1.77% | 663,700 |
| 2026-04-02 | 3890.00 | 3894.00 | 3768.00 | 3777.00 | -2.73% | 604,300 |
| 2026-04-01 | 3808.00 | 3883.00 | 3752.00 | 3883.00 | +3.88% | 676,100 |
| 2026-03-31 | 3656.00 | 3791.00 | 3656.00 | 3738.00 | +0.54% | 508,800 |
| 2026-03-30 | 3627.00 | 3736.00 | 3601.00 | 3718.00 | -2.85% | 737,200 |
| 2026-03-27 | 3748.00 | 3835.00 | 3748.00 | 3827.00 | +0.50% | 561,700 |
| 2026-03-26 | 3823.00 | 3878.00 | 3756.00 | 3808.00 | +0.58% | 698,700 |
| 2026-03-25 | 3792.00 | 3814.00 | 3735.00 | 3786.00 | +1.72% | 611,500 |
| 2026-03-24 | 3683.00 | 3727.00 | 3654.00 | 3722.00 | +2.96% | 671,700 |
| 2026-03-23 | 3600.00 | 3618.00 | 3533.00 | 3615.00 | -2.93% | 905,200 |
| 2026-03-19 | 3752.00 | 3769.00 | 3710.00 | 3724.00 | -4.32% | 877,700 |
| 2026-03-18 | 3823.00 | 3893.00 | 3795.00 | 3892.00 | +3.04% | 514,300 |
| 2026-03-17 | 3784.00 | 3818.00 | 3764.00 | 3777.00 | +0.21% | 700,700 |
| 2026-03-16 | 3798.00 | 3816.00 | 3724.00 | 3769.00 | -2.21% | 848,300 |
| 2026-03-13 | 3791.00 | 3913.00 | 3791.00 | 3854.00 | -1.33% | 659,200 |
| 2026-03-12 | 3960.00 | 3963.00 | 3847.00 | 3906.00 | -2.59% | 589,300 |
| 2026-03-11 | 4023.00 | 4078.00 | 3993.00 | 4010.00 | +1.19% | 691,100 |
| 2026-03-10 | 3930.00 | 3998.00 | 3921.00 | 3963.00 | +3.47% | 654,700 |
| 2026-03-09 | 3760.00 | 3832.00 | 3713.00 | 3830.00 | -7.24% | 1,402,700 |
| 2026-03-06 | 3912.00 | 4146.00 | 3912.00 | 4129.00 | +5.74% | 1,677,200 |
| 2026-03-05 | 3980.00 | 4020.00 | 3870.00 | 3905.00 | +1.56% | 760,700 |
| 2026-03-04 | 3933.00 | 4040.00 | 3796.00 | 3845.00 | -7.13% | 1,196,600 |
| 2026-03-03 | 4332.00 | 4357.00 | 4140.00 | 4140.00 | -5.39% | 907,900 |
| 2026-03-02 | 4336.00 | 4400.00 | 4280.00 | 4376.00 | -2.23% | 856,800 |
| 2026-02-27 | 4350.00 | 4476.00 | 4348.00 | 4476.00 | +2.33% | 686,600 |
| 2026-02-26 | 4358.00 | 4389.00 | 4323.00 | 4374.00 | +0.74% | 579,600 |
| 2026-02-25 | 4300.00 | 4388.00 | 4241.00 | 4342.00 | +2.38% | 754,000 |
| 2026-02-24 | 4239.00 | 4252.00 | 4110.00 | 4241.00 | +1.73% | 605,000 |
| 2026-02-20 | 4250.00 | 4250.00 | 4169.00 | 4169.00 | -2.48% | 535,800 |
| 2026-02-19 | 4250.00 | 4303.00 | 4222.00 | 4275.00 | +0.92% | 524,100 |
| 2026-02-18 | 4200.00 | 4250.00 | 4185.00 | 4236.00 | +1.22% | 420,300 |
| 2026-02-17 | 4165.00 | 4230.00 | 4131.00 | 4185.00 | +0.50% | 542,900 |
| 2026-02-16 | 4171.00 | 4195.00 | 4110.00 | 4164.00 | +0.87% | 406,800 |
| 2026-02-13 | 4200.00 | 4240.00 | 4110.00 | 4128.00 | -3.14% | 687,400 |
| 2026-02-12 | 4190.00 | 4283.00 | 4175.00 | 4262.00 | +2.45% | 635,600 |
| 2026-02-10 | 4168.00 | 4208.00 | 4132.00 | 4160.00 | +1.51% | 615,200 |
| 2026-02-09 | 4197.00 | 4197.00 | 4089.00 | 4098.00 | +2.27% | 831,900 |
| 2026-02-06 | 3935.00 | 4035.00 | 3920.00 | 4007.00 | +1.31% | 624,400 |
| 2026-02-05 | 4000.00 | 4057.00 | 3927.00 | 3955.00 | +0.20% | 779,900 |
| 2026-02-04 | 3880.00 | 3997.00 | 3869.00 | 3947.00 | +3.14% | 1,066,200 |
| 2026-02-03 | 3814.00 | 3848.00 | 3779.00 | 3827.00 | +1.86% | 906,600 |
| 2026-02-02 | 3997.00 | 4026.00 | 3729.00 | 3757.00 | -6.96% | 2,748,000 |
| 2026-01-30 | 4381.00 | 4389.00 | 3948.00 | 4038.00 | -7.83% | 2,383,400 |
| 2026-01-29 | 4410.00 | 4430.00 | 4341.00 | 4381.00 | -1.22% | 634,500 |
| 2026-01-28 | 4500.00 | 4500.00 | 4413.00 | 4435.00 | -1.64% | 499,900 |
| 2026-01-27 | 4453.00 | 4536.00 | 4423.00 | 4509.00 | +0.76% | 512,400 |
| 2026-01-26 | 4462.00 | 4514.00 | 4444.00 | 4475.00 | -1.26% | 539,900 |
| 2026-01-23 | 4448.00 | 4550.00 | 4423.00 | 4532.00 | +1.87% | 521,200 |
| 2026-01-22 | 4385.00 | 4485.00 | 4378.00 | 4449.00 | +1.95% | 433,700 |
| 2026-01-21 | 4215.00 | 4381.00 | 4212.00 | 4364.00 | +1.04% | 511,400 |
| 2026-01-20 | 4413.00 | 4423.00 | 4319.00 | 4319.00 | -2.09% | 582,300 |
| 2026-01-19 | 4399.00 | 4424.00 | 4302.00 | 4411.00 | +0.27% | 422,100 |
| 2026-01-16 | 4369.00 | 4413.00 | 4348.00 | 4399.00 | +0.69% | 425,300 |
| 2026-01-15 | 4353.00 | 4398.00 | 4346.00 | 4369.00 | +0.28% | 430,600 |
| 2026-01-14 | 4288.00 | 4379.00 | 4279.00 | 4357.00 | +2.40% | 456,600 |
| 2026-01-13 | 4280.00 | 4287.00 | 4230.00 | 4255.00 | +1.60% | 406,900 |
| 2026-01-09 | 4225.00 | 4234.00 | 4163.00 | 4188.00 | +0.10% | 426,600 |
| 2026-01-08 | 4209.00 | 4239.00 | 4184.00 | 4184.00 | -1.53% | 309,300 |
| 2026-01-07 | 4220.00 | 4249.00 | 4189.00 | 4249.00 | +0.33% | 382,800 |
| 2026-01-06 | 4198.00 | 4263.00 | 4189.00 | 4235.00 | +1.61% | 398,900 |
| 2026-01-05 | 4149.00 | 4196.00 | 4145.00 | 4168.00 | +1.09% | 325,200 |
| 2025-12-30 | 4088.00 | 4143.00 | 4082.00 | 4123.00 | +0.07% | 223,500 |
| 2025-12-29 | 4130.00 | 4142.00 | 4093.00 | 4120.00 | +0.83% | 251,600 |
| 2025-12-26 | 4097.00 | 4098.00 | 4071.00 | 4086.00 | +0.34% | 264,400 |
| 2025-12-25 | 4100.00 | 4115.00 | 4061.00 | 4072.00 | -0.17% | 220,600 |
| 2025-12-24 | 4159.00 | 4172.00 | 4058.00 | 4079.00 | -1.73% | 400,000 |
| 2025-12-23 | 4129.00 | 4163.00 | 4110.00 | 4151.00 | -0.12% | 385,800 |
| 2025-12-22 | 4110.00 | 4168.00 | 4093.00 | 4156.00 | +1.44% | 283,000 |
| 2025-12-19 | 4078.00 | 4110.00 | 4061.00 | 4097.00 | +1.16% | 321,500 |
| 2025-12-18 | 4101.00 | 4101.00 | 4032.00 | 4050.00 | -0.54% | 275,500 |
| 2025-12-17 | 4117.00 | 4117.00 | 4052.00 | 4072.00 | -0.68% | 205,400 |
| 2025-12-16 | 4146.00 | 4147.00 | 4072.00 | 4100.00 | -1.98% | 418,800 |
| 2025-12-15 | 4197.00 | 4216.00 | 4125.00 | 4183.00 | -0.31% | 284,100 |
| 2025-12-12 | 4162.00 | 4196.00 | 4140.00 | 4196.00 | +2.99% | 351,400 |
| 2025-12-11 | 4166.00 | 4168.00 | 4073.00 | 4074.00 | -1.57% | 224,400 |
| 2025-12-10 | 4127.00 | 4176.00 | 4124.00 | 4139.00 | +1.05% | 258,600 |
| 2025-12-09 | 4088.00 | 4111.00 | 4069.00 | 4096.00 | -0.10% | 254,200 |
| 2025-12-08 | 4056.00 | 4116.00 | 4050.00 | 4100.00 | +0.56% | 223,300 |
| 2025-12-05 | 4121.00 | 4135.00 | 4077.00 | 4077.00 | -1.21% | 355,100 |
| 2025-12-04 | 4044.00 | 4127.00 | 4041.00 | 4127.00 | +2.15% | 327,600 |
| 2025-12-03 | 4069.00 | 4077.00 | 4028.00 | 4040.00 | -0.81% | 296,700 |
| 2025-12-02 | 4100.00 | 4135.00 | 4063.00 | 4073.00 | -0.37% | 291,700 |
| 2025-12-01 | 4134.00 | 4135.00 | 4066.00 | 4088.00 | -0.44% | 475,800 |
| 2025-11-28 | 4121.00 | 4134.00 | 4086.00 | 4106.00 | -0.36% | 465,700 |
| 2025-11-27 | 4050.00 | 4127.00 | 4048.00 | 4121.00 | +3.05% | 641,700 |
| 2025-11-26 | 3930.00 | 4020.00 | 3915.00 | 3999.00 | +3.09% | 542,800 |
| 2025-11-25 | 3911.00 | 3925.00 | 3860.00 | 3879.00 | +0.99% | 469,600 |
| 2025-11-21 | 3770.00 | 3858.00 | 3767.00 | 3841.00 | +0.16% | 481,200 |
| 2025-11-20 | 3841.00 | 3890.00 | 3818.00 | 3835.00 | +1.70% | 336,800 |
| 2025-11-19 | 3800.00 | 3801.00 | 3715.00 | 3771.00 | +0.19% | 378,500 |
| 2025-11-18 | 3810.00 | 3834.00 | 3751.00 | 3764.00 | -2.34% | 343,200 |
| 2025-11-17 | 3870.00 | 3879.00 | 3826.00 | 3854.00 | +0.08% | 281,300 |
| 2025-11-14 | 3874.00 | 3885.00 | 3820.00 | 3851.00 | -0.90% | 388,000 |
| 2025-11-13 | 3873.00 | 3899.00 | 3851.00 | 3886.00 | +0.36% | 255,600 |
| 2025-11-12 | 3850.00 | 3872.00 | 3808.00 | 3872.00 | +1.49% | 405,200 |
| 2025-11-11 | 3845.00 | 3851.00 | 3802.00 | 3815.00 | -0.78% | 274,400 |
| 2025-11-10 | 3835.00 | 3865.00 | 3805.00 | 3845.00 | +1.32% | 290,600 |
| 2025-11-07 | 3782.00 | 3805.00 | 3751.00 | 3795.00 | +0.29% | 282,400 |
| 2025-11-06 | 3772.00 | 3823.00 | 3745.00 | 3784.00 | +0.32% | 430,600 |
| 2025-11-05 | 3760.00 | 3786.00 | 3647.00 | 3772.00 | +0.11% | 590,200 |
| 2025-11-04 | 3845.00 | 3854.00 | 3768.00 | 3768.00 | -1.75% | 490,700 |
| 2025-10-31 | 3831.00 | 3869.00 | 3793.00 | 3835.00 | -0.42% | 454,900 |
| 2025-10-30 | 3802.00 | 3882.00 | 3802.00 | 3851.00 | -0.54% | 970,200 |
| 2025-10-29 | 3700.00 | 4032.00 | 3700.00 | 3872.00 | +5.10% | 1,659,200 |
| 2025-10-28 | 3818.00 | 3818.00 | 3684.00 | 3684.00 | -3.69% | 602,700 |
| 2025-10-27 | 3799.00 | 3836.00 | 3782.00 | 3825.00 | +1.78% | 392,600 |
| 2025-10-24 | 3745.00 | 3768.00 | 3730.00 | 3758.00 | +0.67% | 282,300 |
| 2025-10-23 | 3705.00 | 3736.00 | 3684.00 | 3733.00 | +0.76% | 281,300 |
| 2025-10-22 | 3676.00 | 3720.00 | 3659.00 | 3705.00 | +0.76% | 271,300 |
| 2025-10-21 | 3700.00 | 3718.00 | 3665.00 | 3677.00 | -0.27% | 328,900 |
| 2025-10-20 | 3709.00 | 3709.00 | 3671.00 | 3687.00 | +0.55% | 200,800 |
| 2025-10-17 | 3667.00 | 3683.00 | 3647.00 | 3667.00 | -0.22% | 313,400 |
| 2025-10-16 | 3681.00 | 3709.00 | 3635.00 | 3675.00 | -0.16% | 318,100 |
| 2025-10-15 | 3616.00 | 3688.00 | 3608.00 | 3681.00 | +1.94% | 678,400 |
| 2025-10-14 | 3656.00 | 3712.00 | 3590.00 | 3611.00 | -3.09% | 377,600 |
| 2025-10-10 | 3814.00 | 3834.00 | 3726.00 | 3726.00 | -3.30% | 496,900 |
| 2025-10-09 | 3775.00 | 3858.00 | 3768.00 | 3853.00 | +2.58% | 460,200 |
| 2025-10-08 | 3773.00 | 3791.00 | 3750.00 | 3756.00 | -0.16% | 375,300 |
| 2025-10-07 | 3734.00 | 3786.00 | 3715.00 | 3762.00 | +0.72% | 360,300 |
| 2025-10-06 | 3800.00 | 3815.00 | 3730.00 | 3735.00 | -0.43% | 572,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+11.00%). Schwächster Monat: Jul (-6.78%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Tokuyama Corporation (4043.T)?
4061.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4043.T?
5768.00 im Hoch und 3533.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Tokuyama Corporation?
Historisch war der stärkste Kalendermonat von 4043.T der Feb (Durchschnitt +11.00%), der schwächste der Jul (Durchschnitt -6.78%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.