Takamatsu Construction Group Co., Ltd. 1762
TSE · Japan · Langlebige Konsumgüter
¥4.040,00-25,00 (-0,62 %)
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 | ¥4.035,00 | -0,74 % | ¥3.995,00 | ¥4.060,00 | ¥3.980,00 | 13,00K |
| 2026-10-01 | ¥4.065,00 | -0,49 % | ¥4.040,00 | ¥4.065,00 | ¥4.010,00 | 48,20K |
| 2026-09-30 | ¥4.085,00 | +0,86 % | ¥4.050,00 | ¥4.110,00 | ¥4.025,00 | 40,50K |
| 2026-09-29 | ¥4.050,00 | -4,03 % | ¥4.115,00 | ¥4.115,00 | ¥4.035,00 | 53,00K |
| 2026-09-28 | ¥4.220,00 | 0,00 % | ¥4.260,00 | ¥4.270,00 | ¥4.205,00 | 64,80K |
| 2026-09-25 | ¥4.220,00 | -0,35 % | ¥4.255,00 | ¥4.260,00 | ¥4.210,00 | 39,80K |
| 2026-09-24 | ¥4.235,00 | -0,59 % | ¥4.235,00 | ¥4.255,00 | ¥4.210,00 | 57,80K |
| 2026-09-18 | ¥4.260,00 | -0,47 % | ¥4.275,00 | ¥4.275,00 | ¥4.190,00 | 53,70K |
| 2026-09-17 | ¥4.280,00 | +3,38 % | ¥4.190,00 | ¥4.280,00 | ¥4.190,00 | 41,70K |
| 2026-09-16 | ¥4.140,00 | +1,35 % | ¥4.090,00 | ¥4.190,00 | ¥4.090,00 | 32,80K |
| 2026-09-15 | ¥4.085,00 | -0,37 % | ¥4.110,00 | ¥4.120,00 | ¥4.065,00 | 25,40K |
| 2026-09-14 | ¥4.100,00 | +1,11 % | ¥4.085,00 | ¥4.135,00 | ¥4.065,00 | 24,00K |
| 2026-09-11 | ¥4.055,00 | -0,25 % | ¥4.030,00 | ¥4.090,00 | ¥4.000,00 | 40,30K |
| 2026-09-10 | ¥4.065,00 | -1,93 % | ¥4.100,00 | ¥4.100,00 | ¥4.035,00 | 35,40K |
| 2026-09-09 | ¥4.145,00 | +1,22 % | ¥4.095,00 | ¥4.170,00 | ¥4.045,00 | 34,30K |
| 2026-09-08 | ¥4.095,00 | -1,21 % | ¥4.120,00 | ¥4.170,00 | ¥4.095,00 | 34,70K |
| 2026-09-07 | ¥4.145,00 | +0,48 % | ¥4.165,00 | ¥4.190,00 | ¥4.120,00 | 27,90K |
| 2026-09-04 | ¥4.125,00 | -1,32 % | ¥4.180,00 | ¥4.210,00 | ¥4.110,00 | 33,10K |
| 2026-09-03 | ¥4.180,00 | -0,71 % | ¥4.200,00 | ¥4.215,00 | ¥4.145,00 | 49,60K |
| 2026-09-02 | ¥4.210,00 | -2,55 % | ¥4.250,00 | ¥4.305,00 | ¥4.200,00 | 64,50K |
| 2026-09-01 | ¥4.320,00 | +2,01 % | ¥4.235,00 | ¥4.320,00 | ¥4.230,00 | 58,00K |
| 2026-08-31 | ¥4.235,00 | +3,29 % | ¥4.155,00 | ¥4.265,00 | ¥4.125,00 | 83,50K |
| 2026-08-28 | ¥4.100,00 | +0,37 % | ¥4.120,00 | ¥4.130,00 | ¥4.080,00 | 31,60K |
| 2026-08-27 | ¥4.085,00 | +0,86 % | ¥4.050,00 | ¥4.115,00 | ¥4.040,00 | 36,60K |
| 2026-08-26 | ¥4.050,00 | +1,38 % | ¥4.030,00 | ¥4.065,00 | ¥4.020,00 | 31,90K |
| 2026-08-25 | ¥3.995,00 | -0,50 % | ¥4.015,00 | ¥4.060,00 | ¥3.980,00 | 36,00K |
| 2026-08-24 | ¥4.015,00 | +0,38 % | ¥4.020,00 | ¥4.040,00 | ¥4.000,00 | 23,30K |
| 2026-08-21 | ¥4.000,00 | +1,27 % | ¥3.955,00 | ¥4.015,00 | ¥3.935,00 | 26,00K |
| 2026-08-20 | ¥3.950,00 | +1,02 % | ¥3.905,00 | ¥3.960,00 | ¥3.900,00 | 30,90K |
| 2026-08-19 | ¥3.910,00 | -2,13 % | ¥3.985,00 | ¥3.995,00 | ¥3.875,00 | 36,10K |
| 2026-08-18 | ¥3.995,00 | +0,88 % | ¥3.950,00 | ¥4.050,00 | ¥3.935,00 | 39,00K |
| 2026-08-17 | ¥3.960,00 | -1,00 % | ¥4.025,00 | ¥4.055,00 | ¥3.960,00 | 33,00K |
| 2026-08-14 | ¥4.000,00 | +0,76 % | ¥3.970,00 | ¥4.000,00 | ¥3.935,00 | 32,80K |
| 2026-08-13 | ¥3.970,00 | +2,32 % | ¥3.885,00 | ¥3.985,00 | ¥3.885,00 | 44,50K |
| 2026-08-12 | ¥3.880,00 | +0,13 % | ¥3.890,00 | ¥3.900,00 | ¥3.850,00 | 32,20K |
| 2026-08-10 | ¥3.875,00 | +0,52 % | ¥3.875,00 | ¥3.890,00 | ¥3.840,00 | 27,70K |
| 2026-08-07 | ¥3.855,00 | -0,13 % | ¥3.840,00 | ¥3.930,00 | ¥3.805,00 | 52,50K |
| 2026-08-06 | ¥3.860,00 | +4,47 % | ¥3.905,00 | ¥3.960,00 | ¥3.810,00 | 109,30K |
| 2026-08-05 | ¥3.695,00 | +0,68 % | ¥3.740,00 | ¥3.750,00 | ¥3.695,00 | 49,20K |
| 2026-08-04 | ¥3.670,00 | -1,61 % | ¥3.685,00 | ¥3.725,00 | ¥3.670,00 | 33,10K |
| 2026-08-03 | ¥3.730,00 | -0,13 % | ¥3.715,00 | ¥3.740,00 | ¥3.640,00 | 50,30K |
| 2026-07-31 | ¥3.735,00 | -1,58 % | ¥3.765,00 | ¥3.795,00 | ¥3.710,00 | 51,10K |
| 2026-07-30 | ¥3.795,00 | -0,26 % | ¥3.780,00 | ¥3.815,00 | ¥3.740,00 | 60,70K |
| 2026-07-29 | ¥3.805,00 | -1,04 % | ¥3.825,00 | ¥3.885,00 | ¥3.725,00 | 103,00K |
| 2026-07-28 | ¥3.845,00 | +0,13 % | ¥3.870,00 | ¥3.895,00 | ¥3.810,00 | 52,20K |
| 2026-07-27 | ¥3.840,00 | +1,32 % | ¥3.850,00 | ¥3.865,00 | ¥3.820,00 | 40,40K |
| 2026-07-24 | ¥3.790,00 | +0,40 % | ¥3.755,00 | ¥3.795,00 | ¥3.740,00 | 27,60K |
| 2026-07-23 | ¥3.775,00 | +0,40 % | ¥3.760,00 | ¥3.795,00 | ¥3.750,00 | 32,90K |
| 2026-07-22 | ¥3.760,00 | +0,80 % | ¥3.700,00 | ¥3.795,00 | ¥3.675,00 | 42,40K |
| 2026-07-21 | ¥3.730,00 | +2,33 % | ¥3.690,00 | ¥3.800,00 | ¥3.665,00 | 78,60K |
| 2026-07-17 | ¥3.645,00 | -0,95 % | ¥3.645,00 | ¥3.695,00 | ¥3.605,00 | 81,30K |
| 2026-07-16 | ¥3.680,00 | +0,55 % | ¥3.670,00 | ¥3.730,00 | ¥3.660,00 | 36,50K |
| 2026-07-15 | ¥3.660,00 | +1,95 % | ¥3.635,00 | ¥3.675,00 | ¥3.615,00 | 37,00K |
| 2026-07-14 | ¥3.590,00 | -0,14 % | ¥3.595,00 | ¥3.630,00 | ¥3.590,00 | 23,30K |
| 2026-07-13 | ¥3.595,00 | -0,69 % | ¥3.660,00 | ¥3.670,00 | ¥3.575,00 | 46,50K |
| 2026-07-10 | ¥3.620,00 | 0,00 % | ¥3.680,00 | ¥3.685,00 | ¥3.595,00 | 33,10K |
| 2026-07-09 | ¥3.620,00 | -0,14 % | ¥3.580,00 | ¥3.645,00 | ¥3.575,00 | 29,60K |
| 2026-07-08 | ¥3.625,00 | -1,63 % | ¥3.700,00 | ¥3.700,00 | ¥3.625,00 | 28,70K |
| 2026-07-07 | ¥3.685,00 | +0,41 % | ¥3.710,00 | ¥3.730,00 | ¥3.665,00 | 30,80K |
| 2026-07-06 | ¥3.670,00 | +0,55 % | ¥3.685,00 | ¥3.745,00 | ¥3.655,00 | 42,10K |
| 2026-07-03 | ¥3.650,00 | +1,39 % | ¥3.655,00 | ¥3.675,00 | ¥3.610,00 | 37,60K |
| 2026-07-02 | ¥3.600,00 | +1,27 % | ¥3.600,00 | ¥3.670,00 | ¥3.580,00 | 60,80K |
| 2026-07-01 | ¥3.555,00 | -0,97 % | ¥3.590,00 | ¥3.605,00 | ¥3.555,00 | 36,30K |
| 2026-06-30 | ¥3.590,00 | -0,28 % | ¥3.615,00 | ¥3.630,00 | ¥3.565,00 | 86,40K |
| 2026-06-29 | ¥3.600,00 | +2,86 % | ¥3.530,00 | ¥3.600,00 | ¥3.515,00 | 55,80K |
| 2026-06-26 | ¥3.500,00 | +1,01 % | ¥3.485,00 | ¥3.535,00 | ¥3.475,00 | 31,00K |
| 2026-06-25 | ¥3.465,00 | +0,14 % | ¥3.470,00 | ¥3.480,00 | ¥3.445,00 | 27,40K |
| 2026-06-24 | ¥3.460,00 | +0,14 % | ¥3.465,00 | ¥3.495,00 | ¥3.455,00 | 25,50K |
| 2026-06-23 | ¥3.455,00 | -0,58 % | ¥3.505,00 | ¥3.540,00 | ¥3.455,00 | 39,50K |
| 2026-06-22 | ¥3.475,00 | -0,29 % | ¥3.500,00 | ¥3.500,00 | ¥3.455,00 | 36,00K |
| 2026-06-19 | ¥3.485,00 | +0,29 % | ¥3.475,00 | ¥3.505,00 | ¥3.425,00 | 58,20K |
| 2026-06-18 | ¥3.475,00 | +0,43 % | ¥3.490,00 | ¥3.505,00 | ¥3.460,00 | 42,50K |
| 2026-06-17 | ¥3.460,00 | -0,43 % | ¥3.475,00 | ¥3.515,00 | ¥3.460,00 | 33,40K |
| 2026-06-16 | ¥3.475,00 | -2,39 % | ¥3.590,00 | ¥3.590,00 | ¥3.470,00 | 45,60K |
| 2026-06-15 | ¥3.560,00 | +3,19 % | ¥3.510,00 | ¥3.600,00 | ¥3.500,00 | 62,30K |
| 2026-06-12 | ¥3.450,00 | +1,47 % | ¥3.415,00 | ¥3.455,00 | ¥3.410,00 | 55,40K |
| 2026-06-11 | ¥3.400,00 | -0,15 % | ¥3.420,00 | ¥3.425,00 | ¥3.330,00 | 41,00K |
| 2026-06-10 | ¥3.405,00 | +0,89 % | ¥3.400,00 | ¥3.420,00 | ¥3.390,00 | 34,80K |
| 2026-06-09 | ¥3.375,00 | -1,17 % | ¥3.455,00 | ¥3.470,00 | ¥3.370,00 | 44,40K |
| 2026-06-08 | ¥3.415,00 | 0,00 % | ¥3.360,00 | ¥3.420,00 | ¥3.360,00 | 61,80K |
| 2026-06-05 | ¥3.415,00 | +2,71 % | ¥3.390,00 | ¥3.450,00 | ¥3.355,00 | 43,10K |
| 2026-06-04 | ¥3.325,00 | -1,34 % | ¥3.355,00 | ¥3.375,00 | ¥3.325,00 | 44,00K |
| 2026-06-03 | ¥3.370,00 | +0,75 % | ¥3.345,00 | ¥3.385,00 | ¥3.320,00 | 52,00K |
| 2026-06-02 | ¥3.345,00 | -3,04 % | ¥3.415,00 | ¥3.415,00 | ¥3.330,00 | 65,10K |
| 2026-06-01 | ¥3.450,00 | -4,17 % | ¥3.565,00 | ¥3.565,00 | ¥3.450,00 | 50,60K |
| 2026-05-29 | ¥3.600,00 | +1,27 % | ¥3.560,00 | ¥3.605,00 | ¥3.545,00 | 69,00K |
| 2026-05-28 | ¥3.555,00 | 0,00 % | ¥3.555,00 | ¥3.585,00 | ¥3.520,00 | 45,20K |
| 2026-05-27 | ¥3.555,00 | -2,34 % | ¥3.595,00 | ¥3.600,00 | ¥3.540,00 | 44,00K |
| 2026-05-26 | ¥3.640,00 | +2,82 % | ¥3.540,00 | ¥3.675,00 | ¥3.510,00 | 60,50K |
| 2026-05-25 | ¥3.540,00 | +0,28 % | ¥3.530,00 | ¥3.580,00 | ¥3.480,00 | 75,70K |