Takada Corporation 1966
TSE · Japan · Industriedienstleistungen
¥1.740,00-3,00 (-0,17 %)
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 | ¥1.740,00 | -0,17 % | ¥1.735,00 | ¥1.740,00 | ¥1.735,00 | 300 |
| 2026-10-01 | ¥1.743,00 | +0,17 % | ¥1.740,00 | ¥1.743,00 | ¥1.740,00 | 900 |
| 2026-09-30 | ¥1.740,00 | +0,29 % | ¥1.744,00 | ¥1.744,00 | ¥1.725,00 | 3,80K |
| 2026-09-29 | ¥1.735,00 | -0,52 % | ¥1.735,00 | ¥1.744,00 | ¥1.733,00 | 900 |
| 2026-09-28 | ¥1.744,00 | -0,57 % | ¥1.754,00 | ¥1.760,00 | ¥1.744,00 | 2,60K |
| 2026-09-25 | ¥1.754,00 | +0,23 % | ¥1.764,00 | ¥1.764,00 | ¥1.754,00 | 1,80K |
| 2026-09-24 | ¥1.750,00 | +0,52 % | ¥1.760,00 | ¥1.760,00 | ¥1.748,00 | 3,20K |
| 2026-09-18 | ¥1.741,00 | +0,06 % | ¥1.753,00 | ¥1.756,00 | ¥1.731,00 | 5,90K |
| 2026-09-17 | ¥1.740,00 | +0,69 % | ¥1.729,00 | ¥1.740,00 | ¥1.729,00 | 1,90K |
| 2026-09-16 | ¥1.728,00 | +0,41 % | ¥1.721,00 | ¥1.728,00 | ¥1.721,00 | 700 |
| 2026-09-15 | ¥1.721,00 | 0,00 % | ¥1.721,00 | ¥1.725,00 | ¥1.721,00 | 800 |
| 2026-09-14 | ¥1.721,00 | -0,52 % | ¥1.730,00 | ¥1.735,00 | ¥1.720,00 | 4,00K |
| 2026-09-11 | ¥1.730,00 | -0,46 % | ¥1.722,00 | ¥1.730,00 | ¥1.712,00 | 1,50K |
| 2026-09-10 | ¥1.738,00 | 0,00 % | ¥1.730,00 | ¥1.738,00 | ¥1.727,00 | 1,00K |
| 2026-09-09 | ¥1.738,00 | +0,35 % | ¥1.741,00 | ¥1.741,00 | ¥1.731,00 | 800 |
| 2026-09-08 | ¥1.732,00 | -0,23 % | ¥1.738,00 | ¥1.738,00 | ¥1.732,00 | 2,20K |
| 2026-09-07 | ¥1.736,00 | -0,63 % | ¥1.751,00 | ¥1.752,00 | ¥1.733,00 | 3,10K |
| 2026-09-04 | ¥1.747,00 | +0,34 % | ¥1.741,00 | ¥1.749,00 | ¥1.741,00 | 2,60K |
| 2026-09-03 | ¥1.741,00 | +0,17 % | ¥1.740,00 | ¥1.744,00 | ¥1.733,00 | 1,50K |
| 2026-09-02 | ¥1.738,00 | +0,17 % | ¥1.738,00 | ¥1.739,00 | ¥1.733,00 | 2,90K |
| 2026-09-01 | ¥1.735,00 | +0,12 % | ¥1.736,00 | ¥1.737,00 | ¥1.731,00 | 1,50K |
| 2026-08-31 | ¥1.733,00 | +0,06 % | ¥1.732,00 | ¥1.734,00 | ¥1.728,00 | 4,60K |
| 2026-08-28 | ¥1.732,00 | -0,17 % | ¥1.731,00 | ¥1.732,00 | ¥1.730,00 | 1,30K |
| 2026-08-27 | ¥1.735,00 | -0,17 % | ¥1.738,00 | ¥1.738,00 | ¥1.735,00 | 700 |
| 2026-08-26 | ¥1.738,00 | +0,35 % | ¥1.732,00 | ¥1.739,00 | ¥1.732,00 | 2,00K |
| 2026-08-25 | ¥1.732,00 | -0,57 % | ¥1.741,00 | ¥1.741,00 | ¥1.730,00 | 1,50K |
| 2026-08-24 | ¥1.742,00 | 0,00 % | ¥1.749,00 | ¥1.749,00 | ¥1.733,00 | 2,10K |
| 2026-08-21 | ¥1.742,00 | +0,06 % | ¥1.741,00 | ¥1.742,00 | ¥1.732,00 | 4,30K |
| 2026-08-20 | ¥1.741,00 | +0,52 % | ¥1.749,00 | ¥1.749,00 | ¥1.738,00 | 5,20K |
| 2026-08-19 | ¥1.732,00 | -0,69 % | ¥1.744,00 | ¥1.744,00 | ¥1.713,00 | 3,70K |
| 2026-08-18 | ¥1.744,00 | -1,19 % | ¥1.754,00 | ¥1.758,00 | ¥1.715,00 | 5,10K |
| 2026-08-17 | ¥1.765,00 | +2,74 % | ¥1.720,00 | ¥1.765,00 | ¥1.720,00 | 6,50K |
| 2026-08-14 | ¥1.718,00 | +0,64 % | ¥1.707,00 | ¥1.730,00 | ¥1.707,00 | 3,50K |
| 2026-08-13 | ¥1.707,00 | +0,35 % | ¥1.700,00 | ¥1.707,00 | ¥1.698,00 | 2,20K |
| 2026-08-12 | ¥1.701,00 | -0,35 % | ¥1.705,00 | ¥1.707,00 | ¥1.696,00 | 2,50K |
| 2026-08-10 | ¥1.707,00 | -1,27 % | ¥1.720,00 | ¥1.735,00 | ¥1.701,00 | 8,20K |
| 2026-08-07 | ¥1.729,00 | +1,11 % | ¥1.729,00 | ¥1.730,00 | ¥1.705,00 | 4,70K |
| 2026-08-06 | ¥1.710,00 | -2,68 % | ¥1.751,00 | ¥1.775,00 | ¥1.601,00 | 31,90K |
| 2026-08-05 | ¥1.757,00 | +1,04 % | ¥1.755,00 | ¥1.770,00 | ¥1.746,00 | 19,40K |
| 2026-08-04 | ¥1.739,00 | +0,23 % | ¥1.731,00 | ¥1.748,00 | ¥1.720,00 | 4,40K |
| 2026-08-03 | ¥1.735,00 | -1,31 % | ¥1.748,00 | ¥1.748,00 | ¥1.735,00 | 800 |
| 2026-07-31 | ¥1.758,00 | +1,68 % | ¥1.745,00 | ¥1.760,00 | ¥1.735,00 | 8,70K |
| 2026-07-30 | ¥1.729,00 | +1,95 % | ¥1.690,00 | ¥1.730,00 | ¥1.685,00 | 5,00K |
| 2026-07-29 | ¥1.696,00 | -0,82 % | ¥1.737,00 | ¥1.737,00 | ¥1.668,00 | 15,90K |
| 2026-07-28 | ¥1.710,00 | -1,10 % | ¥1.730,00 | ¥1.740,00 | ¥1.700,00 | 9,40K |
| 2026-07-27 | ¥1.729,00 | -1,20 % | ¥1.750,00 | ¥1.760,00 | ¥1.716,00 | 6,70K |
| 2026-07-24 | ¥1.750,00 | -1,13 % | ¥1.767,00 | ¥1.779,00 | ¥1.735,00 | 4,00K |
| 2026-07-23 | ¥1.770,00 | +1,03 % | ¥1.752,00 | ¥1.780,00 | ¥1.751,00 | 3,40K |
| 2026-07-22 | ¥1.752,00 | +0,23 % | ¥1.758,00 | ¥1.758,00 | ¥1.752,00 | 600 |
| 2026-07-21 | ¥1.748,00 | -0,29 % | ¥1.732,00 | ¥1.774,00 | ¥1.732,00 | 3,20K |
| 2026-07-17 | ¥1.753,00 | -3,52 % | ¥1.850,00 | ¥1.850,00 | ¥1.729,00 | 34,40K |
| 2026-07-16 | ¥1.817,00 | +3,12 % | ¥1.759,00 | ¥1.817,00 | ¥1.750,00 | 9,50K |
| 2026-07-15 | ¥1.762,00 | +1,26 % | ¥1.746,00 | ¥1.800,00 | ¥1.733,00 | 15,90K |
| 2026-07-14 | ¥1.740,00 | +0,17 % | ¥1.730,00 | ¥1.755,00 | ¥1.716,00 | 6,10K |
| 2026-07-13 | ¥1.737,00 | -0,69 % | ¥1.749,00 | ¥1.749,00 | ¥1.721,00 | 3,00K |
| 2026-07-10 | ¥1.749,00 | +1,16 % | ¥1.729,00 | ¥1.749,00 | ¥1.729,00 | 2,20K |
| 2026-07-09 | ¥1.729,00 | +0,23 % | ¥1.725,00 | ¥1.729,00 | ¥1.720,00 | 5,00K |
| 2026-07-08 | ¥1.725,00 | -1,71 % | ¥1.751,00 | ¥1.751,00 | ¥1.725,00 | 2,60K |
| 2026-07-07 | ¥1.755,00 | -0,57 % | ¥1.765,00 | ¥1.777,00 | ¥1.755,00 | 4,70K |
| 2026-07-06 | ¥1.765,00 | -0,51 % | ¥1.774,00 | ¥1.774,00 | ¥1.762,00 | 1,00K |
| 2026-07-03 | ¥1.774,00 | +1,55 % | ¥1.765,00 | ¥1.774,00 | ¥1.745,00 | 2,30K |
| 2026-07-02 | ¥1.747,00 | +1,10 % | ¥1.721,00 | ¥1.775,00 | ¥1.721,00 | 7,10K |
| 2026-07-01 | ¥1.728,00 | +0,17 % | ¥1.725,00 | ¥1.728,00 | ¥1.718,00 | 1,40K |
| 2026-06-30 | ¥1.725,00 | -0,58 % | ¥1.740,00 | ¥1.740,00 | ¥1.720,00 | 1,20K |
| 2026-06-29 | ¥1.735,00 | +1,76 % | ¥1.785,00 | ¥1.785,00 | ¥1.730,00 | 11,60K |
| 2026-06-26 | ¥1.705,00 | -1,16 % | ¥1.725,00 | ¥1.725,00 | ¥1.695,00 | 3,30K |
| 2026-06-25 | ¥1.725,00 | +0,12 % | ¥1.723,00 | ¥1.735,00 | ¥1.715,00 | 3,60K |
| 2026-06-24 | ¥1.723,00 | +0,88 % | ¥1.721,00 | ¥1.738,00 | ¥1.714,00 | 4,50K |
| 2026-06-23 | ¥1.708,00 | -3,06 % | ¥1.760,00 | ¥1.760,00 | ¥1.703,00 | 8,30K |
| 2026-06-22 | ¥1.762,00 | +1,67 % | ¥1.745,00 | ¥1.763,00 | ¥1.733,00 | 6,20K |
| 2026-06-19 | ¥1.733,00 | -1,76 % | ¥1.780,00 | ¥1.780,00 | ¥1.714,00 | 9,40K |
| 2026-06-18 | ¥1.764,00 | +2,86 % | ¥1.721,00 | ¥1.764,00 | ¥1.706,00 | 8,50K |
| 2026-06-17 | ¥1.715,00 | +4,57 % | ¥1.617,00 | ¥1.734,00 | ¥1.617,00 | 20,40K |
| 2026-06-16 | ¥1.640,00 | +0,55 % | ¥1.630,00 | ¥1.640,00 | ¥1.621,00 | 4,20K |
| 2026-06-15 | ¥1.631,00 | +2,90 % | ¥1.591,00 | ¥1.644,00 | ¥1.583,00 | 10,80K |
| 2026-06-12 | ¥1.585,00 | +0,44 % | ¥1.594,00 | ¥1.594,00 | ¥1.585,00 | 1,10K |
| 2026-06-11 | ¥1.578,00 | -2,41 % | ¥1.618,00 | ¥1.618,00 | ¥1.572,00 | 15,30K |
| 2026-06-10 | ¥1.617,00 | -0,61 % | ¥1.612,00 | ¥1.625,00 | ¥1.612,00 | 2,40K |
| 2026-06-09 | ¥1.627,00 | +1,43 % | ¥1.618,00 | ¥1.630,00 | ¥1.610,00 | 3,30K |
| 2026-06-08 | ¥1.604,00 | -3,08 % | ¥1.618,00 | ¥1.618,00 | ¥1.592,00 | 8,90K |
| 2026-06-05 | ¥1.655,00 | +3,44 % | ¥1.610,00 | ¥1.659,00 | ¥1.610,00 | 10,50K |
| 2026-06-04 | ¥1.600,00 | +0,06 % | ¥1.600,00 | ¥1.615,00 | ¥1.599,00 | 2,00K |
| 2026-06-03 | ¥1.599,00 | +0,88 % | ¥1.588,00 | ¥1.605,00 | ¥1.587,00 | 2,20K |
| 2026-06-02 | ¥1.585,00 | -0,94 % | ¥1.625,00 | ¥1.625,00 | ¥1.580,00 | 12,00K |
| 2026-06-01 | ¥1.600,00 | -2,50 % | ¥1.651,00 | ¥1.655,00 | ¥1.600,00 | 10,70K |
| 2026-05-29 | ¥1.641,00 | +0,92 % | ¥1.631,00 | ¥1.653,00 | ¥1.631,00 | 6,30K |
| 2026-05-28 | ¥1.626,00 | +0,18 % | ¥1.620,00 | ¥1.635,00 | ¥1.616,00 | 5,20K |
| 2026-05-27 | ¥1.623,00 | -0,43 % | ¥1.630,00 | ¥1.634,00 | ¥1.609,00 | 7,60K |
| 2026-05-26 | ¥1.630,00 | +3,76 % | ¥1.575,00 | ¥1.631,00 | ¥1.575,00 | 10,30K |
| 2026-05-25 | ¥1.571,00 | -0,25 % | ¥1.578,00 | ¥1.590,00 | ¥1.561,00 | 8,60K |