Taisei Corporation 1801
TSE · Japan · Industriedienstleistungen
¥12.200,00-130,00 (-1,05 %)
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 | ¥12.200,00 | -1,05 % | ¥12.235,00 | ¥12.320,00 | ¥12.090,00 | 593,90K |
| 2026-09-30 | ¥12.330,00 | +3,18 % | ¥12.100,00 | ¥12.370,00 | ¥12.020,00 | 964,00K |
| 2026-09-29 | ¥11.950,00 | -3,59 % | ¥12.160,00 | ¥12.230,00 | ¥11.870,00 | 803,00K |
| 2026-09-28 | ¥12.395,00 | -0,32 % | ¥12.575,00 | ¥12.620,00 | ¥12.380,00 | 619,00K |
| 2026-09-25 | ¥12.435,00 | -1,74 % | ¥12.645,00 | ¥12.685,00 | ¥12.335,00 | 725,10K |
| 2026-09-24 | ¥12.655,00 | +0,28 % | ¥12.745,00 | ¥12.895,00 | ¥12.645,00 | 632,60K |
| 2026-09-18 | ¥12.620,00 | -0,86 % | ¥12.830,00 | ¥12.900,00 | ¥12.595,00 | 1,05M |
| 2026-09-17 | ¥12.730,00 | +1,35 % | ¥12.705,00 | ¥12.785,00 | ¥12.610,00 | 527,70K |
| 2026-09-16 | ¥12.560,00 | +2,45 % | ¥12.425,00 | ¥12.690,00 | ¥12.425,00 | 717,30K |
| 2026-09-15 | ¥12.260,00 | -1,33 % | ¥12.410,00 | ¥12.440,00 | ¥12.210,00 | 651,90K |
| 2026-09-14 | ¥12.425,00 | -0,36 % | ¥12.465,00 | ¥12.535,00 | ¥12.350,00 | 1,68M |
| 2026-09-11 | ¥12.470,00 | -0,99 % | ¥12.150,00 | ¥12.600,00 | ¥12.150,00 | 881,50K |
| 2026-09-10 | ¥12.595,00 | -5,58 % | ¥12.900,00 | ¥12.905,00 | ¥12.530,00 | 943,50K |
| 2026-09-09 | ¥13.340,00 | +1,48 % | ¥13.140,00 | ¥13.390,00 | ¥13.090,00 | 828,30K |
| 2026-09-08 | ¥13.145,00 | +2,50 % | ¥12.900,00 | ¥13.350,00 | ¥12.710,00 | 1,09M |
| 2026-09-07 | ¥12.825,00 | +1,06 % | ¥12.985,00 | ¥12.985,00 | ¥12.720,00 | 456,80K |
| 2026-09-04 | ¥12.690,00 | -0,67 % | ¥12.775,00 | ¥12.820,00 | ¥12.605,00 | 521,20K |
| 2026-09-03 | ¥12.775,00 | +1,35 % | ¥12.410,00 | ¥12.825,00 | ¥12.380,00 | 606,50K |
| 2026-09-02 | ¥12.605,00 | -3,00 % | ¥12.700,00 | ¥12.850,00 | ¥12.430,00 | 803,10K |
| 2026-09-01 | ¥12.995,00 | +3,38 % | ¥12.600,00 | ¥13.000,00 | ¥12.560,00 | 776,60K |
| 2026-08-31 | ¥12.570,00 | -0,95 % | ¥12.540,00 | ¥12.590,00 | ¥12.395,00 | 876,70K |
| 2026-08-28 | ¥12.690,00 | -1,48 % | ¥12.685,00 | ¥12.825,00 | ¥12.635,00 | 560,20K |
| 2026-08-27 | ¥12.880,00 | +0,51 % | ¥12.890,00 | ¥13.015,00 | ¥12.735,00 | 508,10K |
| 2026-08-26 | ¥12.815,00 | +0,08 % | ¥12.590,00 | ¥12.915,00 | ¥12.590,00 | 613,70K |
| 2026-08-25 | ¥12.805,00 | +0,67 % | ¥12.890,00 | ¥12.990,00 | ¥12.645,00 | 660,90K |
| 2026-08-24 | ¥12.720,00 | +2,95 % | ¥12.275,00 | ¥12.795,00 | ¥12.220,00 | 684,50K |
| 2026-08-21 | ¥12.355,00 | -1,59 % | ¥12.320,00 | ¥12.530,00 | ¥12.275,00 | 580,50K |
| 2026-08-20 | ¥12.555,00 | +2,95 % | ¥12.330,00 | ¥12.555,00 | ¥12.240,00 | 437,30K |
| 2026-08-19 | ¥12.195,00 | -3,94 % | ¥12.545,00 | ¥12.605,00 | ¥12.085,00 | 750,60K |
| 2026-08-18 | ¥12.695,00 | -1,78 % | ¥13.050,00 | ¥13.050,00 | ¥12.670,00 | 455,70K |
| 2026-08-17 | ¥12.925,00 | -0,96 % | ¥13.055,00 | ¥13.210,00 | ¥12.860,00 | 428,00K |
| 2026-08-14 | ¥13.050,00 | +1,16 % | ¥12.945,00 | ¥13.050,00 | ¥12.790,00 | 558,20K |
| 2026-08-13 | ¥12.900,00 | +0,51 % | ¥12.895,00 | ¥13.015,00 | ¥12.835,00 | 589,90K |
| 2026-08-12 | ¥12.835,00 | +1,58 % | ¥12.645,00 | ¥12.835,00 | ¥12.635,00 | 625,00K |
| 2026-08-10 | ¥12.635,00 | -1,98 % | ¥12.750,00 | ¥12.840,00 | ¥12.575,00 | 690,40K |
| 2026-08-07 | ¥12.890,00 | -5,05 % | ¥13.495,00 | ¥13.520,00 | ¥12.750,00 | 957,80K |
| 2026-08-06 | ¥13.575,00 | +4,46 % | ¥13.065,00 | ¥13.660,00 | ¥12.780,00 | 1,55M |
| 2026-08-05 | ¥12.995,00 | -0,08 % | ¥13.070,00 | ¥13.335,00 | ¥12.980,00 | 561,00K |
| 2026-08-04 | ¥13.005,00 | +0,74 % | ¥12.880,00 | ¥13.135,00 | ¥12.815,00 | 533,50K |
| 2026-08-03 | ¥12.910,00 | -1,19 % | ¥12.995,00 | ¥13.205,00 | ¥12.445,00 | 626,20K |
| 2026-07-31 | ¥13.065,00 | +0,11 % | ¥13.200,00 | ¥13.440,00 | ¥12.945,00 | 737,60K |
| 2026-07-30 | ¥13.050,00 | +0,12 % | ¥12.900,00 | ¥13.460,00 | ¥12.870,00 | 777,00K |
| 2026-07-29 | ¥13.035,00 | -3,09 % | ¥13.575,00 | ¥13.620,00 | ¥12.830,00 | 761,60K |
| 2026-07-28 | ¥13.450,00 | -2,78 % | ¥13.650,00 | ¥13.710,00 | ¥13.330,00 | 489,90K |
| 2026-07-27 | ¥13.835,00 | +1,17 % | ¥13.900,00 | ¥13.945,00 | ¥13.595,00 | 384,50K |
| 2026-07-24 | ¥13.675,00 | -1,05 % | ¥13.650,00 | ¥13.775,00 | ¥13.505,00 | 421,20K |
| 2026-07-23 | ¥13.820,00 | +1,39 % | ¥13.675,00 | ¥13.935,00 | ¥13.570,00 | 457,90K |
| 2026-07-22 | ¥13.630,00 | -0,11 % | ¥13.625,00 | ¥13.865,00 | ¥13.555,00 | 383,20K |
| 2026-07-21 | ¥13.645,00 | +2,29 % | ¥13.340,00 | ¥13.755,00 | ¥13.110,00 | 598,00K |
| 2026-07-17 | ¥13.340,00 | -4,06 % | ¥13.715,00 | ¥13.855,00 | ¥13.150,00 | 637,60K |
| 2026-07-16 | ¥13.905,00 | -1,70 % | ¥13.970,00 | ¥14.075,00 | ¥13.755,00 | 715,40K |
| 2026-07-15 | ¥14.145,00 | +4,62 % | ¥13.705,00 | ¥14.220,00 | ¥13.695,00 | 842,60K |
| 2026-07-14 | ¥13.520,00 | -0,59 % | ¥13.600,00 | ¥13.685,00 | ¥13.340,00 | 462,30K |
| 2026-07-13 | ¥13.600,00 | -2,51 % | ¥13.965,00 | ¥14.080,00 | ¥13.465,00 | 609,60K |
| 2026-07-10 | ¥13.950,00 | -0,71 % | ¥14.350,00 | ¥14.360,00 | ¥13.900,00 | 752,90K |
| 2026-07-09 | ¥14.050,00 | 0,00 % | ¥13.795,00 | ¥14.050,00 | ¥13.700,00 | 816,90K |
| 2026-07-08 | ¥14.050,00 | -5,51 % | ¥14.540,00 | ¥14.565,00 | ¥14.035,00 | 709,20K |
| 2026-07-07 | ¥14.870,00 | -1,56 % | ¥15.135,00 | ¥15.290,00 | ¥14.765,00 | 640,40K |
| 2026-07-06 | ¥15.105,00 | +3,11 % | ¥14.785,00 | ¥15.425,00 | ¥14.715,00 | 838,00K |
| 2026-07-03 | ¥14.650,00 | +1,56 % | ¥14.990,00 | ¥14.990,00 | ¥14.245,00 | 841,20K |
| 2026-07-02 | ¥14.425,00 | +0,42 % | ¥14.290,00 | ¥14.765,00 | ¥14.280,00 | 509,80K |
| 2026-07-01 | ¥14.365,00 | +0,81 % | ¥14.480,00 | ¥14.655,00 | ¥14.270,00 | 531,40K |
| 2026-06-30 | ¥14.250,00 | -0,90 % | ¥14.535,00 | ¥14.640,00 | ¥14.200,00 | 697,40K |
| 2026-06-29 | ¥14.380,00 | +2,71 % | ¥13.980,00 | ¥14.595,00 | ¥13.980,00 | 794,70K |
| 2026-06-26 | ¥14.000,00 | +2,15 % | ¥13.660,00 | ¥14.155,00 | ¥13.435,00 | 896,30K |
| 2026-06-25 | ¥13.705,00 | -1,79 % | ¥14.230,00 | ¥14.270,00 | ¥13.630,00 | 768,20K |
| 2026-06-24 | ¥13.955,00 | -0,61 % | ¥14.120,00 | ¥14.140,00 | ¥13.825,00 | 808,00K |
| 2026-06-23 | ¥14.040,00 | -5,36 % | ¥14.900,00 | ¥15.085,00 | ¥14.040,00 | 1,06M |
| 2026-06-22 | ¥14.835,00 | +0,34 % | ¥14.730,00 | ¥14.900,00 | ¥14.420,00 | 500,50K |
| 2026-06-19 | ¥14.785,00 | -0,47 % | ¥14.710,00 | ¥15.030,00 | ¥14.665,00 | 1,11M |
| 2026-06-18 | ¥14.855,00 | +0,99 % | ¥14.710,00 | ¥15.050,00 | ¥14.675,00 | 643,70K |
| 2026-06-17 | ¥14.710,00 | 0,00 % | ¥15.000,00 | ¥15.245,00 | ¥14.705,00 | 757,70K |
| 2026-06-16 | ¥14.710,00 | -3,00 % | ¥15.290,00 | ¥15.350,00 | ¥14.690,00 | 1,13M |
| 2026-06-15 | ¥15.165,00 | +13,38 % | ¥14.240,00 | ¥15.245,00 | ¥14.235,00 | 1,50M |
| 2026-06-12 | ¥13.375,00 | +1,17 % | ¥13.520,00 | ¥13.600,00 | ¥13.205,00 | 839,40K |
| 2026-06-11 | ¥13.220,00 | -2,33 % | ¥13.340,00 | ¥13.465,00 | ¥13.015,00 | 853,30K |
| 2026-06-10 | ¥13.535,00 | +1,69 % | ¥13.365,00 | ¥13.650,00 | ¥13.300,00 | 961,00K |
| 2026-06-09 | ¥13.310,00 | +1,06 % | ¥13.470,00 | ¥13.645,00 | ¥13.210,00 | 1,02M |
| 2026-06-08 | ¥13.170,00 | -0,79 % | ¥13.320,00 | ¥13.565,00 | ¥12.915,00 | 920,50K |
| 2026-06-05 | ¥13.275,00 | +1,69 % | ¥12.850,00 | ¥13.385,00 | ¥12.805,00 | 925,10K |
| 2026-06-04 | ¥13.055,00 | +1,67 % | ¥12.905,00 | ¥13.155,00 | ¥12.765,00 | 1,03M |
| 2026-06-03 | ¥12.840,00 | -2,95 % | ¥12.710,00 | ¥13.090,00 | ¥12.690,00 | 956,20K |
| 2026-06-02 | ¥13.230,00 | -0,56 % | ¥13.155,00 | ¥13.275,00 | ¥12.670,00 | 1,07M |
| 2026-06-01 | ¥13.305,00 | -5,03 % | ¥13.920,00 | ¥13.960,00 | ¥13.305,00 | 838,40K |
| 2026-05-29 | ¥14.010,00 | -2,16 % | ¥14.220,00 | ¥14.280,00 | ¥13.965,00 | 1,33M |
| 2026-05-28 | ¥14.320,00 | 0,00 % | ¥14.355,00 | ¥14.655,00 | ¥14.160,00 | 609,60K |
| 2026-05-27 | ¥14.320,00 | -3,76 % | ¥15.130,00 | ¥15.170,00 | ¥14.295,00 | 737,90K |
| 2026-05-26 | ¥14.880,00 | +4,83 % | ¥14.495,00 | ¥15.325,00 | ¥14.165,00 | 1,29M |
| 2026-05-25 | ¥14.195,00 | +6,13 % | ¥14.080,00 | ¥14.640,00 | ¥14.080,00 | 1,05M |
| 2026-05-22 | ¥13.375,00 | -1,22 % | ¥13.670,00 | ¥13.670,00 | ¥13.235,00 | 908,80K |