Comparing Back to the side-by-side chart ↗
TOYOTA TSUSHO CORPORATION (8015.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 | 7250.00 | 7572.00 | 7250.00 | 7443.00 | +1.57% | 1,963,200 |
| 2026-10-15 | 7318.00 | 7370.00 | 7192.00 | 7328.00 | -0.97% | 3,664,100 |
| 2026-10-14 | 7360.00 | 7412.00 | 7269.00 | 7400.00 | +1.63% | 2,198,500 |
| 2026-10-13 | 7127.00 | 7333.00 | 7075.00 | 7281.00 | +2.25% | 1,796,000 |
| 2026-10-09 | 7186.00 | 7245.00 | 7108.00 | 7121.00 | -1.22% | 2,393,000 |
| 2026-10-08 | 7291.00 | 7387.00 | 7123.00 | 7209.00 | -2.69% | 2,237,600 |
| 2026-10-07 | 7495.00 | 7543.00 | 7404.00 | 7408.00 | -0.86% | 1,910,700 |
| 2026-10-06 | 7410.00 | 7472.00 | 7349.00 | 7472.00 | +1.15% | 1,402,300 |
| 2026-10-05 | 7364.00 | 7403.00 | 7304.00 | 7387.00 | +1.69% | 1,775,400 |
| 2026-10-02 | 7208.00 | 7287.00 | 7158.00 | 7264.00 | +0.15% | 1,903,900 |
| 2026-10-01 | 7143.00 | 7275.00 | 7089.00 | 7253.00 | +0.37% | 2,217,800 |
| 2026-09-30 | 7145.00 | 7257.00 | 7098.00 | 7226.00 | +1.72% | 2,686,900 |
| 2026-09-29 | 7262.00 | 7299.00 | 7021.00 | 7104.00 | -3.87% | 3,059,800 |
| 2026-09-28 | 7410.00 | 7518.00 | 7352.00 | 7390.00 | -0.79% | 2,554,000 |
| 2026-09-25 | 7419.00 | 7477.00 | 7369.00 | 7449.00 | +1.20% | 2,065,100 |
| 2026-09-24 | 7427.00 | 7496.00 | 7361.00 | 7361.00 | -1.37% | 2,089,200 |
| 2026-09-18 | 7545.00 | 7576.00 | 7395.00 | 7463.00 | -0.96% | 3,467,900 |
| 2026-09-17 | 7507.00 | 7558.00 | 7455.00 | 7535.00 | +2.02% | 1,586,100 |
| 2026-09-16 | 7421.00 | 7490.00 | 7367.00 | 7386.00 | +0.78% | 1,726,300 |
| 2026-09-15 | 7470.00 | 7470.00 | 7256.00 | 7329.00 | -2.37% | 1,945,200 |
| 2026-09-14 | 7556.00 | 7648.00 | 7480.00 | 7507.00 | -0.61% | 1,499,900 |
| 2026-09-11 | 7279.00 | 7616.00 | 7263.00 | 7553.00 | +1.66% | 3,137,100 |
| 2026-09-10 | 7400.00 | 7482.00 | 7290.00 | 7430.00 | -1.16% | 2,791,000 |
| 2026-09-09 | 7332.00 | 7533.00 | 7284.00 | 7517.00 | +0.47% | 3,079,500 |
| 2026-09-08 | 7577.00 | 7692.00 | 7451.00 | 7482.00 | -2.58% | 1,823,200 |
| 2026-09-07 | 7689.00 | 7798.00 | 7643.00 | 7680.00 | +1.21% | 1,683,100 |
| 2026-09-04 | 7728.00 | 7736.00 | 7421.00 | 7588.00 | -1.11% | 2,030,400 |
| 2026-09-03 | 7628.00 | 7743.00 | 7562.00 | 7673.00 | +1.79% | 2,036,500 |
| 2026-09-02 | 7557.00 | 7663.00 | 7418.00 | 7538.00 | -2.19% | 2,393,400 |
| 2026-09-01 | 7358.00 | 7774.00 | 7340.00 | 7707.00 | +3.06% | 2,007,600 |
| 2026-08-31 | 7514.00 | 7575.00 | 7430.00 | 7478.00 | -1.58% | 2,441,700 |
| 2026-08-28 | 7420.00 | 7657.00 | 7414.00 | 7598.00 | +0.64% | 1,550,200 |
| 2026-08-27 | 7564.00 | 7586.00 | 7491.00 | 7550.00 | +0.20% | 1,573,100 |
| 2026-08-26 | 7526.00 | 7595.00 | 7428.00 | 7535.00 | +0.68% | 1,699,500 |
| 2026-08-25 | 7346.00 | 7484.00 | 7312.00 | 7484.00 | +1.64% | 1,707,200 |
| 2026-08-24 | 7376.00 | 7407.00 | 7227.00 | 7363.00 | +1.90% | 1,815,000 |
| 2026-08-21 | 7101.00 | 7254.00 | 7092.00 | 7226.00 | +0.43% | 1,398,100 |
| 2026-08-20 | 7032.00 | 7209.00 | 6929.00 | 7195.00 | +3.24% | 1,897,000 |
| 2026-08-19 | 7243.00 | 7243.00 | 6932.00 | 6969.00 | -5.48% | 2,334,400 |
| 2026-08-18 | 7350.00 | 7483.00 | 7309.00 | 7373.00 | -0.05% | 1,571,400 |
| 2026-08-17 | 7378.00 | 7478.00 | 7307.00 | 7377.00 | +0.71% | 1,684,900 |
| 2026-08-14 | 7252.00 | 7374.00 | 7120.00 | 7325.00 | +1.76% | 2,520,200 |
| 2026-08-13 | 7277.00 | 7279.00 | 7110.00 | 7198.00 | -0.08% | 2,592,000 |
| 2026-08-12 | 7374.00 | 7412.00 | 7083.00 | 7204.00 | -2.38% | 3,161,800 |
| 2026-08-10 | 7433.00 | 7505.00 | 7345.00 | 7380.00 | -0.59% | 2,330,800 |
| 2026-08-07 | 7460.00 | 7620.00 | 7363.00 | 7424.00 | -0.48% | 3,122,600 |
| 2026-08-06 | 7066.00 | 7460.00 | 7055.00 | 7460.00 | +3.00% | 3,211,000 |
| 2026-08-05 | 6990.00 | 7243.00 | 6868.00 | 7243.00 | +6.45% | 3,568,800 |
| 2026-08-04 | 6666.00 | 6850.00 | 6655.00 | 6804.00 | +2.02% | 2,883,700 |
| 2026-08-03 | 6622.00 | 6745.00 | 6476.00 | 6669.00 | -0.79% | 3,437,900 |
| 2026-07-31 | 6690.00 | 6871.00 | 6562.00 | 6722.00 | +1.46% | 5,575,400 |
| 2026-07-30 | 6550.00 | 6645.00 | 6486.00 | 6625.00 | +0.73% | 10,299,700 |
| 2026-07-29 | 6495.00 | 6577.00 | 6395.00 | 6577.00 | +1.73% | 3,050,400 |
| 2026-07-28 | 6458.00 | 6512.00 | 6336.00 | 6465.00 | -1.42% | 3,089,000 |
| 2026-07-27 | 6525.00 | 6605.00 | 6455.00 | 6558.00 | +2.07% | 2,433,700 |
| 2026-07-24 | 6530.00 | 6535.00 | 6378.00 | 6425.00 | -2.56% | 2,035,700 |
| 2026-07-23 | 6482.00 | 6613.00 | 6453.00 | 6594.00 | +2.17% | 1,975,900 |
| 2026-07-22 | 6488.00 | 6555.00 | 6375.00 | 6454.00 | -0.77% | 2,255,000 |
| 2026-07-21 | 6165.00 | 6505.00 | 6159.00 | 6504.00 | +7.04% | 3,515,500 |
| 2026-07-17 | 6109.00 | 6228.00 | 5939.00 | 6076.00 | -2.14% | 3,073,500 |
| 2026-07-16 | 6188.00 | 6333.00 | 6160.00 | 6209.00 | -0.22% | 2,316,400 |
| 2026-07-15 | 6102.00 | 6241.00 | 6070.00 | 6223.00 | +2.61% | 2,015,500 |
| 2026-07-14 | 6026.00 | 6065.00 | 5965.00 | 6065.00 | +0.18% | 1,696,000 |
| 2026-07-13 | 6129.00 | 6144.00 | 5963.00 | 6054.00 | +0.33% | 1,611,800 |
| 2026-07-10 | 6244.00 | 6248.00 | 5988.00 | 6034.00 | -1.24% | 2,679,800 |
| 2026-07-09 | 6129.00 | 6190.00 | 6044.00 | 6110.00 | -0.52% | 1,794,700 |
| 2026-07-08 | 6249.00 | 6323.00 | 6142.00 | 6142.00 | -2.14% | 2,417,400 |
| 2026-07-07 | 6374.00 | 6510.00 | 6264.00 | 6276.00 | -0.16% | 2,593,500 |
| 2026-07-06 | 6212.00 | 6304.00 | 6169.00 | 6286.00 | +1.13% | 1,349,900 |
| 2026-07-03 | 6426.00 | 6426.00 | 6169.00 | 6216.00 | +1.78% | 2,089,600 |
| 2026-07-02 | 6020.00 | 6202.00 | 5972.00 | 6107.00 | +1.53% | 3,315,900 |
| 2026-07-01 | 6001.00 | 6134.00 | 5923.00 | 6015.00 | +0.62% | 1,931,500 |
| 2026-06-30 | 6020.00 | 6062.00 | 5922.00 | 5978.00 | +0.23% | 3,042,600 |
| 2026-06-29 | 6012.00 | 6054.00 | 5903.00 | 5964.00 | +0.10% | 2,127,900 |
| 2026-06-26 | 6020.00 | 6063.00 | 5952.00 | 5958.00 | -0.70% | 2,531,000 |
| 2026-06-25 | 6172.00 | 6215.00 | 6000.00 | 6000.00 | -1.33% | 2,062,400 |
| 2026-06-24 | 6187.00 | 6199.00 | 6037.00 | 6081.00 | -0.80% | 1,839,800 |
| 2026-06-23 | 6271.00 | 6276.00 | 6130.00 | 6130.00 | -0.66% | 2,437,700 |
| 2026-06-22 | 6110.00 | 6226.00 | 6055.00 | 6171.00 | -0.32% | 1,641,500 |
| 2026-06-19 | 6053.00 | 6212.00 | 6053.00 | 6191.00 | -0.42% | 2,509,400 |
| 2026-06-18 | 6378.00 | 6434.00 | 6217.00 | 6217.00 | -2.00% | 1,730,500 |
| 2026-06-17 | 6426.00 | 6456.00 | 6295.00 | 6344.00 | -1.12% | 1,409,400 |
| 2026-06-16 | 6490.00 | 6531.00 | 6394.00 | 6416.00 | -1.37% | 1,549,700 |
| 2026-06-15 | 6438.00 | 6594.00 | 6410.00 | 6505.00 | +5.36% | 1,944,300 |
| 2026-06-12 | 6169.00 | 6254.00 | 6112.00 | 6174.00 | +3.43% | 3,366,300 |
| 2026-06-11 | 5910.00 | 5978.00 | 5816.00 | 5969.00 | -2.02% | 1,943,300 |
| 2026-06-10 | 6081.00 | 6156.00 | 5984.00 | 6092.00 | -0.21% | 2,496,400 |
| 2026-06-09 | 6257.00 | 6257.00 | 6069.00 | 6105.00 | -0.97% | 2,956,300 |
| 2026-06-08 | 6439.00 | 6450.00 | 6114.00 | 6165.00 | -4.51% | 2,198,000 |
| 2026-06-05 | 6430.00 | 6493.00 | 6388.00 | 6456.00 | +0.31% | 1,620,600 |
| 2026-06-04 | 6486.00 | 6560.00 | 6372.00 | 6436.00 | -0.98% | 1,785,300 |
| 2026-06-03 | 6445.00 | 6600.00 | 6431.00 | 6500.00 | +0.51% | 1,733,200 |
| 2026-06-02 | 6409.00 | 6558.00 | 6369.00 | 6467.00 | -2.28% | 2,229,200 |
| 2026-06-01 | 6849.00 | 6856.00 | 6577.00 | 6618.00 | -4.50% | 2,082,900 |
| 2026-05-29 | 6692.00 | 7000.00 | 6683.00 | 6930.00 | +2.99% | 8,257,400 |
| 2026-05-28 | 6798.00 | 6845.00 | 6574.00 | 6729.00 | -1.64% | 2,614,500 |
| 2026-05-27 | 7019.00 | 7039.00 | 6790.00 | 6841.00 | -2.22% | 2,807,700 |
| 2026-05-26 | 7084.00 | 7089.00 | 6882.00 | 6996.00 | -1.41% | 1,796,700 |
| 2026-05-25 | 6965.00 | 7164.00 | 6852.00 | 7096.00 | +1.75% | 2,000,800 |
| 2026-05-22 | 6887.00 | 6993.00 | 6781.00 | 6974.00 | +2.39% | 2,521,300 |
| 2026-05-21 | 6842.00 | 7027.00 | 6770.00 | 6811.00 | +0.71% | 2,172,800 |
| 2026-05-20 | 6991.00 | 7006.00 | 6700.00 | 6763.00 | -4.15% | 2,307,500 |
| 2026-05-19 | 7040.00 | 7143.00 | 6917.00 | 7056.00 | -0.11% | 2,265,200 |
| 2026-05-18 | 7237.00 | 7285.00 | 6976.00 | 7064.00 | -4.37% | 2,132,700 |
| 2026-05-15 | 7374.00 | 7559.00 | 7351.00 | 7387.00 | +0.23% | 2,944,300 |
| 2026-05-14 | 7357.00 | 7443.00 | 7202.00 | 7370.00 | -0.37% | 2,687,000 |
| 2026-05-13 | 7130.00 | 7488.00 | 7130.00 | 7397.00 | +3.74% | 2,832,700 |
| 2026-05-12 | 7091.00 | 7256.00 | 7057.00 | 7130.00 | +1.99% | 3,005,900 |
| 2026-05-11 | 6732.00 | 7039.00 | 6723.00 | 6991.00 | +3.68% | 3,050,300 |
| 2026-05-08 | 6809.00 | 6894.00 | 6699.00 | 6743.00 | -1.42% | 3,476,600 |
| 2026-05-07 | 7049.00 | 7070.00 | 6691.00 | 6840.00 | -0.41% | 4,626,500 |
| 2026-05-01 | 6359.00 | 7048.00 | 6329.00 | 6868.00 | +12.57% | 7,293,200 |
| 2026-04-30 | 5979.00 | 6270.00 | 5921.00 | 6101.00 | -4.36% | 6,712,000 |
| 2026-04-28 | 6360.00 | 6469.00 | 6310.00 | 6379.00 | +2.80% | 2,281,700 |
| 2026-04-27 | 6053.00 | 6268.00 | 5998.00 | 6205.00 | +1.32% | 2,062,800 |
| 2026-04-24 | 6225.00 | 6235.00 | 6044.00 | 6124.00 | -0.49% | 1,419,500 |
| 2026-04-23 | 6160.00 | 6248.00 | 6060.00 | 6154.00 | -0.37% | 1,791,800 |
| 2026-04-22 | 6258.00 | 6280.00 | 6049.00 | 6177.00 | -2.19% | 2,524,100 |
| 2026-04-21 | 6292.00 | 6383.00 | 6278.00 | 6315.00 | +0.49% | 1,322,400 |
| 2026-04-20 | 6339.00 | 6368.00 | 6275.00 | 6284.00 | +0.69% | 1,530,300 |
| 2026-04-17 | 6352.00 | 6374.00 | 6202.00 | 6241.00 | -1.44% | 1,847,800 |
| 2026-04-16 | 6288.00 | 6381.00 | 6274.00 | 6332.00 | +1.23% | 1,756,500 |
| 2026-04-15 | 6446.00 | 6449.00 | 6218.00 | 6255.00 | -2.05% | 2,235,200 |
| 2026-04-14 | 6486.00 | 6522.00 | 6376.00 | 6386.00 | +0.00% | 1,442,300 |
| 2026-04-13 | 6544.00 | 6590.00 | 6386.00 | 6386.00 | -3.39% | 1,794,200 |
| 2026-04-10 | 6699.00 | 6700.00 | 6566.00 | 6610.00 | +0.08% | 2,607,200 |
| 2026-04-09 | 6574.00 | 6769.00 | 6525.00 | 6605.00 | +2.02% | 3,368,300 |
| 2026-04-08 | 6418.00 | 6506.00 | 6361.00 | 6474.00 | +7.42% | 3,223,200 |
| 2026-04-07 | 6044.00 | 6074.00 | 5974.00 | 6027.00 | +0.37% | 1,513,200 |
| 2026-04-06 | 6060.00 | 6104.00 | 6005.00 | 6005.00 | -1.25% | 1,670,100 |
| 2026-04-03 | 6161.00 | 6208.00 | 6047.00 | 6081.00 | +0.33% | 1,521,300 |
| 2026-04-02 | 6446.00 | 6449.00 | 6061.00 | 6061.00 | -4.49% | 2,316,500 |
| 2026-04-01 | 6279.00 | 6370.00 | 6216.00 | 6346.00 | +6.66% | 2,444,000 |
| 2026-03-31 | 5887.00 | 6078.00 | 5817.00 | 5950.00 | -0.39% | 3,146,100 |
| 2026-03-30 | 5833.00 | 5975.00 | 5744.00 | 5973.00 | -3.52% | 3,128,300 |
| 2026-03-27 | 6115.00 | 6248.00 | 6072.00 | 6191.00 | -0.39% | 2,412,500 |
| 2026-03-26 | 6300.00 | 6300.00 | 6118.00 | 6215.00 | -0.22% | 1,913,300 |
| 2026-03-25 | 6202.00 | 6294.00 | 6183.00 | 6229.00 | +2.08% | 2,173,000 |
| 2026-03-24 | 6140.00 | 6151.00 | 5952.00 | 6102.00 | +2.73% | 1,810,100 |
| 2026-03-23 | 5970.00 | 6000.00 | 5827.00 | 5940.00 | -5.34% | 3,176,400 |
| 2026-03-19 | 6500.00 | 6540.00 | 6275.00 | 6275.00 | -6.20% | 4,457,900 |
| 2026-03-18 | 6533.00 | 6729.00 | 6515.00 | 6690.00 | +4.00% | 2,132,000 |
| 2026-03-17 | 6465.00 | 6510.00 | 6383.00 | 6433.00 | +1.07% | 1,269,400 |
| 2026-03-16 | 6330.00 | 6435.00 | 6297.00 | 6365.00 | +0.97% | 1,612,100 |
| 2026-03-13 | 6174.00 | 6398.00 | 6174.00 | 6304.00 | -0.79% | 2,590,400 |
| 2026-03-12 | 6342.00 | 6410.00 | 6250.00 | 6354.00 | -2.87% | 2,275,700 |
| 2026-03-11 | 6511.00 | 6677.00 | 6500.00 | 6542.00 | +2.17% | 2,491,300 |
| 2026-03-10 | 6200.00 | 6423.00 | 6173.00 | 6403.00 | +8.23% | 3,431,500 |
| 2026-03-09 | 5851.00 | 5981.00 | 5722.00 | 5916.00 | -6.01% | 3,016,700 |
| 2026-03-06 | 6357.00 | 6366.00 | 6180.00 | 6294.00 | -2.52% | 2,522,400 |
| 2026-03-05 | 6718.00 | 6736.00 | 6377.00 | 6457.00 | +1.62% | 3,094,100 |
| 2026-03-04 | 6432.00 | 6559.00 | 6301.00 | 6354.00 | -6.87% | 3,386,800 |
| 2026-03-03 | 7048.00 | 7135.00 | 6811.00 | 6823.00 | -1.80% | 3,289,800 |
| 2026-03-02 | 6745.00 | 6985.00 | 6691.00 | 6948.00 | -0.57% | 3,184,500 |
| 2026-02-27 | 7016.00 | 7017.00 | 6910.00 | 6988.00 | -0.41% | 3,394,700 |
| 2026-02-26 | 7230.00 | 7244.00 | 7001.00 | 7017.00 | -1.09% | 2,175,700 |
| 2026-02-25 | 6997.00 | 7165.00 | 6853.00 | 7094.00 | +1.79% | 2,172,800 |
| 2026-02-24 | 6998.00 | 6998.00 | 6732.00 | 6969.00 | +3.47% | 2,088,300 |
| 2026-02-20 | 6740.00 | 6793.00 | 6681.00 | 6735.00 | -2.33% | 1,700,200 |
| 2026-02-19 | 6808.00 | 6916.00 | 6768.00 | 6896.00 | +1.95% | 1,482,200 |
| 2026-02-18 | 6740.00 | 6860.00 | 6668.00 | 6764.00 | +3.20% | 1,922,300 |
| 2026-02-17 | 6606.00 | 6721.00 | 6480.00 | 6554.00 | -0.79% | 1,731,300 |
| 2026-02-16 | 6980.00 | 6980.00 | 6606.00 | 6606.00 | -3.67% | 1,996,700 |
| 2026-02-13 | 6772.00 | 6921.00 | 6731.00 | 6858.00 | -0.78% | 3,649,400 |
| 2026-02-12 | 6798.00 | 6969.00 | 6770.00 | 6912.00 | +4.76% | 2,812,700 |
| 2026-02-10 | 6726.00 | 6741.00 | 6535.00 | 6598.00 | -1.77% | 3,100,800 |
| 2026-02-09 | 6734.00 | 6807.00 | 6612.00 | 6717.00 | +6.05% | 3,415,100 |
| 2026-02-06 | 6190.00 | 6334.00 | 6140.00 | 6334.00 | +1.91% | 1,791,500 |
| 2026-02-05 | 6320.00 | 6343.00 | 6108.00 | 6215.00 | +2.17% | 3,533,100 |
| 2026-02-04 | 5746.00 | 6136.00 | 5665.00 | 6083.00 | +5.77% | 3,311,900 |
| 2026-02-03 | 5766.00 | 5782.00 | 5601.00 | 5751.00 | +3.32% | 2,945,100 |
| 2026-02-02 | 5743.00 | 5769.00 | 5531.00 | 5566.00 | -0.71% | 1,852,300 |
| 2026-01-30 | 5540.00 | 5616.00 | 5521.00 | 5606.00 | +0.70% | 2,422,100 |
| 2026-01-29 | 5540.00 | 5615.00 | 5494.00 | 5567.00 | -0.27% | 1,973,200 |
| 2026-01-28 | 5502.00 | 5624.00 | 5487.00 | 5582.00 | -1.33% | 1,828,800 |
| 2026-01-27 | 5573.00 | 5671.00 | 5521.00 | 5657.00 | +1.45% | 1,935,900 |
| 2026-01-26 | 5576.00 | 5638.00 | 5530.00 | 5576.00 | -3.16% | 2,144,900 |
| 2026-01-23 | 5716.00 | 5792.00 | 5670.00 | 5758.00 | +1.07% | 1,986,100 |
| 2026-01-22 | 5826.00 | 5861.00 | 5697.00 | 5697.00 | -1.81% | 2,314,600 |
| 2026-01-21 | 5671.00 | 5802.00 | 5650.00 | 5802.00 | +0.10% | 2,217,700 |
| 2026-01-20 | 5863.00 | 5881.00 | 5775.00 | 5796.00 | -0.86% | 2,155,700 |
| 2026-01-19 | 5949.00 | 5993.00 | 5789.00 | 5846.00 | -4.07% | 3,344,700 |
| 2026-01-16 | 6024.00 | 6141.00 | 6020.00 | 6094.00 | -0.49% | 1,884,800 |
| 2026-01-15 | 6000.00 | 6196.00 | 5980.00 | 6124.00 | +2.68% | 3,129,400 |
| 2026-01-14 | 5900.00 | 5964.00 | 5845.00 | 5964.00 | +1.74% | 2,259,500 |
| 2026-01-13 | 5929.00 | 5959.00 | 5766.00 | 5862.00 | +5.77% | 3,374,800 |
| 2026-01-09 | 5519.00 | 5575.00 | 5476.00 | 5542.00 | +1.06% | 2,518,200 |
| 2026-01-08 | 5564.00 | 5610.00 | 5453.00 | 5484.00 | -0.15% | 2,558,000 |
| 2026-01-07 | 5461.00 | 5530.00 | 5424.00 | 5492.00 | -0.15% | 2,161,900 |
| 2026-01-06 | 5510.00 | 5574.00 | 5477.00 | 5500.00 | -0.09% | 2,453,500 |
| 2026-01-05 | 5530.00 | 5530.00 | 5401.00 | 5505.00 | +4.38% | 2,708,700 |
| 2025-12-30 | 5321.00 | 5351.00 | 5274.00 | 5274.00 | -1.46% | 1,568,100 |
| 2025-12-29 | 5300.00 | 5356.00 | 5290.00 | 5352.00 | +0.62% | 1,275,500 |
| 2025-12-26 | 5339.00 | 5352.00 | 5290.00 | 5319.00 | -0.51% | 1,019,800 |
| 2025-12-25 | 5310.00 | 5346.00 | 5300.00 | 5346.00 | +1.04% | 668,200 |
| 2025-12-24 | 5380.00 | 5380.00 | 5281.00 | 5291.00 | -1.47% | 1,546,200 |
| 2025-12-23 | 5340.00 | 5441.00 | 5332.00 | 5370.00 | +1.13% | 2,228,600 |
| 2025-12-22 | 5340.00 | 5412.00 | 5308.00 | 5310.00 | +0.13% | 2,773,600 |
| 2025-12-19 | 5170.00 | 5328.00 | 5163.00 | 5303.00 | +3.66% | 4,114,600 |
| 2025-12-18 | 5154.00 | 5197.00 | 5082.00 | 5116.00 | -1.88% | 2,113,600 |
| 2025-12-17 | 5204.00 | 5253.00 | 5175.00 | 5214.00 | +0.00% | 2,280,300 |
| 2025-12-16 | 5397.00 | 5419.00 | 5205.00 | 5214.00 | -2.43% | 2,577,800 |
| 2025-12-15 | 5180.00 | 5388.00 | 5125.00 | 5344.00 | +2.67% | 2,983,900 |
| 2025-12-12 | 5136.00 | 5236.00 | 5045.00 | 5205.00 | +2.85% | 2,431,700 |
| 2025-12-11 | 5162.00 | 5163.00 | 5061.00 | 5061.00 | -1.52% | 1,227,800 |
| 2025-12-10 | 5138.00 | 5199.00 | 5092.00 | 5139.00 | +0.35% | 1,629,100 |
| 2025-12-09 | 5098.00 | 5140.00 | 5057.00 | 5121.00 | +0.73% | 1,813,600 |
| 2025-12-08 | 5074.00 | 5099.00 | 5012.00 | 5084.00 | +2.54% | 1,850,400 |
| 2025-12-05 | 5002.00 | 5026.00 | 4938.00 | 4958.00 | -1.53% | 1,579,100 |
| 2025-12-04 | 4903.00 | 5036.00 | 4890.00 | 5035.00 | +2.44% | 1,399,400 |
| 2025-12-03 | 4922.00 | 4952.00 | 4899.00 | 4915.00 | +0.45% | 1,205,200 |
| 2025-12-02 | 4988.00 | 5019.00 | 4893.00 | 4893.00 | -1.77% | 1,856,200 |
| 2025-12-01 | 5057.00 | 5175.00 | 4981.00 | 4981.00 | -1.44% | 1,739,600 |
| 2025-11-28 | 4978.00 | 5071.00 | 4943.00 | 5054.00 | +1.14% | 2,663,000 |
| 2025-11-27 | 4920.00 | 5028.00 | 4916.00 | 4997.00 | +3.03% | 2,271,000 |
| 2025-11-26 | 4799.00 | 4915.00 | 4730.00 | 4850.00 | +2.56% | 2,398,200 |
| 2025-11-25 | 4866.00 | 4879.00 | 4669.00 | 4729.00 | +0.06% | 2,864,300 |
| 2025-11-21 | 4690.00 | 4788.00 | 4675.00 | 4726.00 | -0.71% | 4,585,100 |
| 2025-11-20 | 4824.00 | 4848.00 | 4750.00 | 4760.00 | +1.45% | 1,931,200 |
| 2025-11-19 | 4803.00 | 4808.00 | 4657.00 | 4692.00 | -0.66% | 2,501,700 |
| 2025-11-18 | 4920.00 | 4928.00 | 4706.00 | 4723.00 | -4.18% | 2,476,400 |
| 2025-11-17 | 5031.00 | 5068.00 | 4887.00 | 4929.00 | -2.36% | 2,300,300 |
| 2025-11-14 | 5004.00 | 5080.00 | 4959.00 | 5048.00 | +0.50% | 2,208,800 |
| 2025-11-13 | 4970.00 | 5025.00 | 4951.00 | 5023.00 | +1.70% | 2,025,700 |
| 2025-11-12 | 4950.00 | 4984.00 | 4866.00 | 4939.00 | +1.04% | 1,852,000 |
| 2025-11-11 | 4945.00 | 4946.00 | 4865.00 | 4888.00 | +0.35% | 1,301,700 |
| 2025-11-10 | 4851.00 | 4925.00 | 4848.00 | 4871.00 | +0.95% | 1,897,100 |
| 2025-11-07 | 4783.00 | 4850.00 | 4747.00 | 4825.00 | -0.21% | 1,573,200 |
| 2025-11-06 | 4829.00 | 4928.00 | 4782.00 | 4835.00 | +2.81% | 2,592,400 |
| 2025-11-05 | 4872.00 | 4939.00 | 4642.00 | 4703.00 | +0.11% | 5,183,700 |
| 2025-11-04 | 4641.00 | 4776.00 | 4640.00 | 4698.00 | -0.40% | 3,599,000 |
| 2025-10-31 | 4459.00 | 4766.00 | 4400.00 | 4717.00 | +4.82% | 3,448,100 |
| 2025-10-30 | 4401.00 | 4500.00 | 4381.00 | 4500.00 | +1.99% | 1,830,200 |
| 2025-10-29 | 4478.00 | 4485.00 | 4390.00 | 4412.00 | -0.99% | 1,463,100 |
| 2025-10-28 | 4560.00 | 4560.00 | 4456.00 | 4456.00 | -2.43% | 1,318,600 |
| 2025-10-27 | 4550.00 | 4589.00 | 4511.00 | 4567.00 | +1.67% | 1,379,100 |
| 2025-10-24 | 4504.00 | 4524.00 | 4468.00 | 4492.00 | +1.31% | 1,342,900 |
| 2025-10-23 | 4380.00 | 4457.00 | 4362.00 | 4434.00 | +0.98% | 1,388,300 |
| 2025-10-22 | 4372.00 | 4401.00 | 4337.00 | 4391.00 | +1.76% | 1,311,300 |
| 2025-10-21 | 4358.00 | 4378.00 | 4301.00 | 4315.00 | -0.12% | 1,520,300 |
| 2025-10-20 | 4349.00 | 4349.00 | 4294.00 | 4320.00 | +1.34% | 1,317,300 |
| 2025-10-17 | 4231.00 | 4284.00 | 4210.00 | 4263.00 | -0.33% | 1,699,500 |
| 2025-10-16 | 4400.00 | 4400.00 | 4269.00 | 4277.00 | -1.22% | 1,740,300 |
| 2025-10-15 | 4356.00 | 4364.00 | 4303.00 | 4330.00 | +0.51% | 1,998,200 |
| 2025-10-14 | 4273.00 | 4374.00 | 4257.00 | 4308.00 | -0.81% | 3,000,900 |
| 2025-10-10 | 4410.00 | 4421.00 | 4320.00 | 4343.00 | -1.52% | 2,791,200 |
| 2025-10-09 | 4469.00 | 4488.00 | 4410.00 | 4410.00 | -0.59% | 2,209,900 |
| 2025-10-08 | 4480.00 | 4510.00 | 4423.00 | 4436.00 | -0.38% | 2,363,600 |
| 2025-10-07 | 4431.00 | 4473.00 | 4405.00 | 4453.00 | +0.61% | 2,626,200 |
| 2025-10-06 | 4461.00 | 4461.00 | 4362.00 | 4426.00 | +4.63% | 2,730,600 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+13.06%). Schwächster Monat: Mär (-8.60%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von TOYOTA TSUSHO CORPORATION (8015.T)?
7443.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 8015.T?
7798.00 im Hoch und 4210.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von TOYOTA TSUSHO CORPORATION?
Historisch war der stärkste Kalendermonat von 8015.T der Okt (Durchschnitt +13.06%), der schwächste der Mär (Durchschnitt -8.60%) — 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.