Taisei Oncho Co., Ltd. 1904
TSE · Japan · Industriedienstleistungen
¥1.249,00-10,00 (-0,79 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.249,00 | -0,79 % | ¥1.255,00 | ¥1.263,00 | ¥1.247,00 | 32,10K |
| 2026-10-01 | ¥1.259,00 | -0,47 % | ¥1.266,00 | ¥1.284,00 | ¥1.255,00 | 48,80K |
| 2026-09-30 | ¥1.265,00 | +0,80 % | ¥1.255,00 | ¥1.276,00 | ¥1.253,00 | 47,40K |
| 2026-09-29 | ¥1.255,00 | -1,76 % | ¥1.268,00 | ¥1.278,00 | ¥1.252,00 | 80,80K |
| 2026-09-28 | ¥1.277,50 | -0,97 % | ¥1.297,50 | ¥1.297,50 | ¥1.277,50 | 200,40K |
| 2026-09-25 | ¥1.290,00 | +0,58 % | ¥1.282,50 | ¥1.295,00 | ¥1.282,50 | 50,00K |
| 2026-09-24 | ¥1.282,50 | -0,58 % | ¥1.290,00 | ¥1.297,50 | ¥1.280,00 | 56,40K |
| 2026-09-18 | ¥1.290,00 | -0,96 % | ¥1.310,00 | ¥1.310,00 | ¥1.290,00 | 45,20K |
| 2026-09-17 | ¥1.302,50 | +0,97 % | ¥1.287,50 | ¥1.310,00 | ¥1.285,00 | 46,00K |
| 2026-09-16 | ¥1.290,00 | +0,19 % | ¥1.282,50 | ¥1.297,50 | ¥1.282,50 | 63,60K |
| 2026-09-15 | ¥1.287,50 | +0,78 % | ¥1.275,00 | ¥1.290,00 | ¥1.275,00 | 44,40K |
| 2026-09-14 | ¥1.277,50 | 0,00 % | ¥1.275,00 | ¥1.297,50 | ¥1.275,00 | 35,60K |
| 2026-09-11 | ¥1.277,50 | +0,99 % | ¥1.290,00 | ¥1.292,50 | ¥1.275,00 | 108,40K |
| 2026-09-10 | ¥1.265,00 | +0,20 % | ¥1.260,00 | ¥1.270,00 | ¥1.257,50 | 23,20K |
| 2026-09-09 | ¥1.262,50 | -0,20 % | ¥1.265,00 | ¥1.267,50 | ¥1.260,00 | 18,40K |
| 2026-09-08 | ¥1.265,00 | -0,20 % | ¥1.265,00 | ¥1.277,50 | ¥1.265,00 | 28,80K |
| 2026-09-07 | ¥1.267,50 | -0,59 % | ¥1.267,50 | ¥1.275,00 | ¥1.265,00 | 28,00K |
| 2026-09-04 | ¥1.275,00 | +0,39 % | ¥1.267,50 | ¥1.277,50 | ¥1.267,50 | 24,80K |
| 2026-09-03 | ¥1.270,00 | +0,20 % | ¥1.262,50 | ¥1.275,00 | ¥1.262,50 | 16,00K |
| 2026-09-02 | ¥1.267,50 | -1,36 % | ¥1.277,50 | ¥1.280,00 | ¥1.265,00 | 65,60K |
| 2026-09-01 | ¥1.285,00 | +0,98 % | ¥1.272,50 | ¥1.285,00 | ¥1.272,50 | 34,00K |
| 2026-08-31 | ¥1.272,50 | -0,97 % | ¥1.277,50 | ¥1.282,50 | ¥1.272,50 | 40,40K |
| 2026-08-28 | ¥1.285,00 | +0,59 % | ¥1.275,00 | ¥1.290,00 | ¥1.275,00 | 30,80K |
| 2026-08-27 | ¥1.277,50 | +0,39 % | ¥1.275,00 | ¥1.285,00 | ¥1.275,00 | 19,60K |
| 2026-08-26 | ¥1.272,50 | -0,59 % | ¥1.280,00 | ¥1.290,00 | ¥1.272,50 | 50,40K |
| 2026-08-25 | ¥1.280,00 | 0,00 % | ¥1.285,00 | ¥1.287,50 | ¥1.275,00 | 24,00K |
| 2026-08-24 | ¥1.280,00 | -0,19 % | ¥1.280,00 | ¥1.290,00 | ¥1.277,50 | 35,60K |
| 2026-08-21 | ¥1.282,50 | +0,39 % | ¥1.280,00 | ¥1.285,00 | ¥1.275,00 | 16,40K |
| 2026-08-20 | ¥1.277,50 | +0,59 % | ¥1.275,00 | ¥1.285,00 | ¥1.272,50 | 19,60K |
| 2026-08-19 | ¥1.270,00 | -2,12 % | ¥1.297,50 | ¥1.297,50 | ¥1.267,50 | 45,60K |
| 2026-08-18 | ¥1.297,50 | +1,17 % | ¥1.290,00 | ¥1.297,50 | ¥1.282,50 | 17,20K |
| 2026-08-17 | ¥1.282,50 | +0,20 % | ¥1.280,00 | ¥1.300,00 | ¥1.280,00 | 44,00K |
| 2026-08-14 | ¥1.280,00 | +0,20 % | ¥1.282,50 | ¥1.287,50 | ¥1.277,50 | 24,80K |
| 2026-08-13 | ¥1.277,50 | -1,54 % | ¥1.292,50 | ¥1.297,50 | ¥1.277,50 | 41,20K |
| 2026-08-12 | ¥1.297,50 | +1,57 % | ¥1.292,50 | ¥1.297,50 | ¥1.280,00 | 45,20K |
| 2026-08-10 | ¥1.277,50 | +0,79 % | ¥1.280,00 | ¥1.287,50 | ¥1.267,50 | 31,20K |
| 2026-08-07 | ¥1.267,50 | -1,17 % | ¥1.280,00 | ¥1.282,50 | ¥1.257,50 | 76,40K |
| 2026-08-06 | ¥1.282,50 | +0,39 % | ¥1.290,00 | ¥1.310,00 | ¥1.272,50 | 68,40K |
| 2026-08-05 | ¥1.277,50 | +0,99 % | ¥1.277,50 | ¥1.290,00 | ¥1.267,50 | 39,20K |
| 2026-08-04 | ¥1.265,00 | -0,20 % | ¥1.275,00 | ¥1.280,00 | ¥1.265,00 | 18,40K |
| 2026-08-03 | ¥1.267,50 | +0,20 % | ¥1.270,00 | ¥1.282,50 | ¥1.252,50 | 52,00K |
| 2026-07-31 | ¥1.265,00 | +0,60 % | ¥1.275,00 | ¥1.295,00 | ¥1.262,50 | 46,80K |
| 2026-07-30 | ¥1.257,50 | -0,79 % | ¥1.262,50 | ¥1.275,00 | ¥1.255,00 | 29,60K |
| 2026-07-29 | ¥1.267,50 | -0,39 % | ¥1.275,00 | ¥1.280,00 | ¥1.260,00 | 44,80K |
| 2026-07-28 | ¥1.272,50 | -1,36 % | ¥1.297,50 | ¥1.297,50 | ¥1.270,00 | 29,60K |
| 2026-07-27 | ¥1.290,00 | +0,39 % | ¥1.287,50 | ¥1.305,00 | ¥1.282,50 | 40,80K |
| 2026-07-24 | ¥1.285,00 | -0,39 % | ¥1.292,50 | ¥1.292,50 | ¥1.267,50 | 38,40K |
| 2026-07-23 | ¥1.290,00 | +0,78 % | ¥1.280,00 | ¥1.295,00 | ¥1.280,00 | 28,00K |
| 2026-07-22 | ¥1.280,00 | +0,59 % | ¥1.272,50 | ¥1.292,50 | ¥1.272,50 | 28,00K |
| 2026-07-21 | ¥1.272,50 | +0,99 % | ¥1.275,00 | ¥1.287,50 | ¥1.257,50 | 29,20K |
| 2026-07-17 | ¥1.260,00 | -1,37 % | ¥1.265,00 | ¥1.282,50 | ¥1.247,50 | 79,20K |
| 2026-07-16 | ¥1.277,50 | -0,78 % | ¥1.310,00 | ¥1.310,00 | ¥1.277,50 | 21,20K |
| 2026-07-15 | ¥1.287,50 | -0,77 % | ¥1.322,50 | ¥1.322,50 | ¥1.282,50 | 66,40K |
| 2026-07-14 | ¥1.297,50 | +1,76 % | ¥1.275,00 | ¥1.297,50 | ¥1.270,00 | 37,20K |
| 2026-07-13 | ¥1.275,00 | -0,78 % | ¥1.285,00 | ¥1.310,00 | ¥1.272,50 | 42,80K |
| 2026-07-10 | ¥1.285,00 | +0,39 % | ¥1.280,00 | ¥1.300,00 | ¥1.280,00 | 42,80K |
| 2026-07-09 | ¥1.280,00 | 0,00 % | ¥1.280,00 | ¥1.300,00 | ¥1.280,00 | 14,00K |
| 2026-07-08 | ¥1.280,00 | -0,39 % | ¥1.270,00 | ¥1.297,50 | ¥1.270,00 | 20,80K |
| 2026-07-07 | ¥1.285,00 | -0,19 % | ¥1.297,50 | ¥1.310,00 | ¥1.267,50 | 98,00K |
| 2026-07-06 | ¥1.287,50 | +1,38 % | ¥1.270,00 | ¥1.297,50 | ¥1.270,00 | 32,00K |
| 2026-07-03 | ¥1.270,00 | +0,99 % | ¥1.262,50 | ¥1.285,00 | ¥1.262,50 | 31,60K |
| 2026-07-02 | ¥1.257,50 | -0,59 % | ¥1.265,00 | ¥1.277,50 | ¥1.257,50 | 41,20K |
| 2026-07-01 | ¥1.265,00 | +1,20 % | ¥1.248,75 | ¥1.275,00 | ¥1.248,75 | 46,40K |
| 2026-06-30 | ¥1.250,00 | +0,91 % | ¥1.248,75 | ¥1.267,50 | ¥1.243,75 | 50,00K |
| 2026-06-29 | ¥1.238,75 | +1,02 % | ¥1.227,50 | ¥1.247,50 | ¥1.227,50 | 27,60K |
| 2026-06-26 | ¥1.226,25 | +0,72 % | ¥1.217,50 | ¥1.236,25 | ¥1.216,25 | 40,40K |
| 2026-06-25 | ¥1.217,50 | -1,12 % | ¥1.231,25 | ¥1.233,75 | ¥1.217,50 | 24,40K |
| 2026-06-24 | ¥1.231,25 | +0,10 % | ¥1.220,00 | ¥1.240,00 | ¥1.217,50 | 34,80K |
| 2026-06-23 | ¥1.230,00 | -0,30 % | ¥1.227,50 | ¥1.250,00 | ¥1.227,50 | 27,60K |
| 2026-06-22 | ¥1.233,75 | -0,30 % | ¥1.237,50 | ¥1.237,50 | ¥1.223,75 | 36,00K |
| 2026-06-19 | ¥1.237,50 | +0,71 % | ¥1.223,75 | ¥1.237,50 | ¥1.221,25 | 23,20K |
| 2026-06-18 | ¥1.228,75 | -0,41 % | ¥1.227,50 | ¥1.235,00 | ¥1.220,00 | 24,00K |
| 2026-06-17 | ¥1.233,75 | +1,44 % | ¥1.233,75 | ¥1.237,50 | ¥1.216,25 | 24,40K |
| 2026-06-16 | ¥1.216,25 | -1,72 % | ¥1.237,50 | ¥1.237,50 | ¥1.216,25 | 36,00K |
| 2026-06-15 | ¥1.237,50 | +0,20 % | ¥1.240,00 | ¥1.250,00 | ¥1.236,25 | 23,60K |
| 2026-06-12 | ¥1.235,00 | +1,23 % | ¥1.220,00 | ¥1.240,00 | ¥1.220,00 | 24,00K |
| 2026-06-11 | ¥1.220,00 | -2,01 % | ¥1.242,50 | ¥1.242,50 | ¥1.211,25 | 26,00K |
| 2026-06-10 | ¥1.245,00 | +0,71 % | ¥1.255,00 | ¥1.255,00 | ¥1.232,50 | 19,60K |
| 2026-06-09 | ¥1.236,25 | +1,12 % | ¥1.228,75 | ¥1.247,50 | ¥1.227,50 | 44,80K |
| 2026-06-08 | ¥1.222,50 | -1,41 % | ¥1.225,00 | ¥1.227,50 | ¥1.211,25 | 65,60K |
| 2026-06-05 | ¥1.240,00 | +1,33 % | ¥1.232,50 | ¥1.250,00 | ¥1.232,50 | 30,80K |
| 2026-06-04 | ¥1.223,75 | +0,31 % | ¥1.213,75 | ¥1.233,75 | ¥1.213,75 | 33,60K |
| 2026-06-03 | ¥1.220,00 | -1,11 % | ¥1.233,75 | ¥1.238,75 | ¥1.220,00 | 60,40K |
| 2026-06-02 | ¥1.233,75 | -1,89 % | ¥1.250,00 | ¥1.250,00 | ¥1.211,25 | 86,40K |
| 2026-06-01 | ¥1.257,50 | -2,71 % | ¥1.292,50 | ¥1.297,50 | ¥1.250,00 | 86,40K |
| 2026-05-29 | ¥1.292,50 | -0,77 % | ¥1.302,50 | ¥1.302,50 | ¥1.287,50 | 18,40K |
| 2026-05-28 | ¥1.302,50 | +0,19 % | ¥1.295,00 | ¥1.312,50 | ¥1.285,00 | 37,20K |
| 2026-05-27 | ¥1.300,00 | -0,38 % | ¥1.305,00 | ¥1.305,00 | ¥1.285,00 | 30,00K |
| 2026-05-26 | ¥1.305,00 | +0,77 % | ¥1.300,00 | ¥1.325,00 | ¥1.280,00 | 61,20K |
| 2026-05-25 | ¥1.295,00 | -0,19 % | ¥1.297,50 | ¥1.300,00 | ¥1.280,00 | 31,20K |