Taihei Dengyo Kaisha, Ltd. 1968
TSE · Japan · Industriedienstleistungen
¥2.426,00-35,00 (-1,42 %)
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 | ¥2.461,00 | -0,61 % | ¥2.450,00 | ¥2.479,00 | ¥2.428,00 | 110,70K |
| 2026-09-30 | ¥2.476,00 | +1,39 % | ¥2.447,00 | ¥2.491,00 | ¥2.439,00 | 101,00K |
| 2026-09-29 | ¥2.442,00 | -2,51 % | ¥2.503,00 | ¥2.503,00 | ¥2.437,00 | 157,00K |
| 2026-09-28 | ¥2.505,00 | -0,79 % | ¥2.548,00 | ¥2.551,00 | ¥2.505,00 |
| 91,70K |
| 2026-09-25 | ¥2.525,00 | -1,02 % | ¥2.553,00 | ¥2.555,00 | ¥2.518,00 | 95,40K |
| 2026-09-24 | ¥2.551,00 | -0,27 % | ¥2.590,00 | ¥2.590,00 | ¥2.550,00 | 91,70K |
| 2026-09-18 | ¥2.558,00 | -1,27 % | ¥2.590,00 | ¥2.594,00 | ¥2.558,00 | 228,50K |
| 2026-09-17 | ¥2.591,00 | +2,05 % | ¥2.564,00 | ¥2.591,00 | ¥2.564,00 | 132,50K |
| 2026-09-16 | ¥2.539,00 | +0,75 % | ¥2.550,00 | ¥2.568,00 | ¥2.539,00 | 79,10K |
| 2026-09-15 | ¥2.520,00 | -0,28 % | ¥2.520,00 | ¥2.538,00 | ¥2.505,00 | 79,00K |
| 2026-09-14 | ¥2.527,00 | +0,56 % | ¥2.513,00 | ¥2.535,00 | ¥2.503,00 | 68,50K |
| 2026-09-11 | ¥2.513,00 | -0,24 % | ¥2.474,00 | ¥2.545,00 | ¥2.470,00 | 134,30K |
| 2026-09-10 | ¥2.519,00 | -3,12 % | ¥2.588,00 | ¥2.597,00 | ¥2.514,00 | 113,30K |
| 2026-09-09 | ¥2.600,00 | +1,88 % | ¥2.518,00 | ¥2.611,00 | ¥2.512,00 | 112,80K |
| 2026-09-08 | ¥2.552,00 | +0,04 % | ¥2.555,00 | ¥2.594,00 | ¥2.523,00 | 152,20K |
| 2026-09-07 | ¥2.551,00 | +2,45 % | ¥2.540,00 | ¥2.582,00 | ¥2.531,00 | 149,60K |
| 2026-09-04 | ¥2.490,00 | +0,28 % | ¥2.488,00 | ¥2.519,00 | ¥2.470,00 | 106,50K |
| 2026-09-03 | ¥2.483,00 | +0,85 % | ¥2.483,00 | ¥2.515,00 | ¥2.465,00 | 112,20K |
| 2026-09-02 | ¥2.462,00 | -2,03 % | ¥2.471,00 | ¥2.505,00 | ¥2.441,00 | 149,90K |
| 2026-09-01 | ¥2.513,00 | +2,03 % | ¥2.454,00 | ¥2.523,00 | ¥2.445,00 | 121,30K |
| 2026-08-31 | ¥2.463,00 | -0,73 % | ¥2.457,00 | ¥2.480,00 | ¥2.440,00 | 133,20K |
| 2026-08-28 | ¥2.481,00 | -0,20 % | ¥2.476,00 | ¥2.497,00 | ¥2.462,00 | 114,80K |
| 2026-08-27 | ¥2.486,00 | -1,66 % | ¥2.535,00 | ¥2.545,00 | ¥2.486,00 | 125,20K |
| 2026-08-26 | ¥2.528,00 | +1,98 % | ¥2.501,00 | ¥2.574,00 | ¥2.501,00 | 210,10K |
| 2026-08-25 | ¥2.479,00 | +1,22 % | ¥2.499,00 | ¥2.504,00 | ¥2.434,00 | 199,10K |
| 2026-08-24 | ¥2.449,00 | +3,90 % | ¥2.354,00 | ¥2.469,00 | ¥2.339,00 | 263,60K |
| 2026-08-21 | ¥2.357,00 | -3,56 % | ¥2.408,00 | ¥2.409,00 | ¥2.350,00 | 167,00K |
| 2026-08-20 | ¥2.444,00 | +3,08 % | ¥2.398,00 | ¥2.456,00 | ¥2.398,00 | 171,50K |
| 2026-08-19 | ¥2.371,00 | -0,59 % | ¥2.367,00 | ¥2.396,00 | ¥2.349,00 | 224,70K |
| 2026-08-18 | ¥2.385,00 | -1,97 % | ¥2.439,00 | ¥2.465,00 | ¥2.381,00 | 136,70K |
| 2026-08-17 | ¥2.433,00 | +1,97 % | ¥2.400,00 | ¥2.433,00 | ¥2.385,00 | 166,80K |
| 2026-08-14 | ¥2.386,00 | +0,08 % | ¥2.407,00 | ¥2.410,00 | ¥2.366,00 | 196,30K |
| 2026-08-13 | ¥2.384,00 | +0,25 % | ¥2.378,00 | ¥2.401,00 | ¥2.370,00 | 160,00K |
| 2026-08-12 | ¥2.378,00 | +0,13 % | ¥2.376,00 | ¥2.387,00 | ¥2.332,00 | 158,20K |
| 2026-08-10 | ¥2.375,00 | -1,94 % | ¥2.418,00 | ¥2.418,00 | ¥2.341,00 | 258,80K |
| 2026-08-07 | ¥2.422,00 | -0,04 % | ¥2.473,00 | ¥2.492,00 | ¥2.405,00 | 347,00K |
| 2026-08-06 | ¥2.423,00 | -2,22 % | ¥2.483,00 | ¥2.594,00 | ¥2.355,00 | 306,20K |
| 2026-08-05 | ¥2.478,00 | +2,02 % | ¥2.430,00 | ¥2.485,00 | ¥2.424,00 | 157,80K |
| 2026-08-04 | ¥2.429,00 | +1,76 % | ¥2.404,00 | ¥2.475,00 | ¥2.404,00 | 174,10K |
| 2026-08-03 | ¥2.387,00 | -1,45 % | ¥2.387,00 | ¥2.395,00 | ¥2.326,00 | 139,50K |
| 2026-07-31 | ¥2.422,00 | +0,58 % | ¥2.458,00 | ¥2.481,00 | ¥2.407,00 | 129,30K |
| 2026-07-30 | ¥2.408,00 | +0,63 % | ¥2.352,00 | ¥2.438,00 | ¥2.346,00 | 203,40K |
| 2026-07-29 | ¥2.393,00 | -1,93 % | ¥2.436,00 | ¥2.446,00 | ¥2.351,00 | 291,70K |
| 2026-07-28 | ¥2.440,00 | -1,61 % | ¥2.463,00 | ¥2.478,00 | ¥2.381,00 | 233,50K |
| 2026-07-27 | ¥2.480,00 | +0,57 % | ¥2.481,00 | ¥2.495,00 | ¥2.422,00 | 153,20K |
| 2026-07-24 | ¥2.466,00 | -0,08 % | ¥2.440,00 | ¥2.485,00 | ¥2.429,00 | 140,60K |
| 2026-07-23 | ¥2.468,00 | +0,53 % | ¥2.479,00 | ¥2.497,00 | ¥2.459,00 | 101,10K |
| 2026-07-22 | ¥2.455,00 | +0,08 % | ¥2.463,00 | ¥2.500,00 | ¥2.447,00 | 116,30K |
| 2026-07-21 | ¥2.453,00 | +2,42 % | ¥2.409,00 | ¥2.471,00 | ¥2.388,00 | 131,90K |
| 2026-07-17 | ¥2.395,00 | -4,12 % | ¥2.452,00 | ¥2.499,00 | ¥2.350,00 | 156,20K |
| 2026-07-16 | ¥2.498,00 | -0,32 % | ¥2.506,00 | ¥2.553,00 | ¥2.493,00 | 102,50K |
| 2026-07-15 | ¥2.506,00 | +1,58 % | ¥2.480,00 | ¥2.520,00 | ¥2.465,00 | 111,30K |
| 2026-07-14 | ¥2.467,00 | -0,16 % | ¥2.460,00 | ¥2.478,00 | ¥2.436,00 | 101,90K |
| 2026-07-13 | ¥2.471,00 | -2,29 % | ¥2.530,00 | ¥2.547,00 | ¥2.461,00 | 140,30K |
| 2026-07-10 | ¥2.529,00 | +0,44 % | ¥2.548,00 | ¥2.588,00 | ¥2.523,00 | 163,60K |
| 2026-07-09 | ¥2.518,00 | -0,04 % | ¥2.504,00 | ¥2.522,00 | ¥2.491,00 | 107,20K |
| 2026-07-08 | ¥2.519,00 | -2,33 % | ¥2.568,00 | ¥2.594,00 | ¥2.519,00 | 132,50K |
| 2026-07-07 | ¥2.579,00 | -1,94 % | ¥2.631,00 | ¥2.675,00 | ¥2.579,00 | 124,90K |
| 2026-07-06 | ¥2.630,00 | +2,57 % | ¥2.600,00 | ¥2.683,00 | ¥2.583,00 | 137,10K |
| 2026-07-03 | ¥2.564,00 | +0,47 % | ¥2.530,00 | ¥2.567,00 | ¥2.519,00 | 113,90K |
| 2026-07-02 | ¥2.552,00 | +0,12 % | ¥2.548,00 | ¥2.595,00 | ¥2.537,00 | 150,70K |
| 2026-07-01 | ¥2.549,00 | -0,08 % | ¥2.589,00 | ¥2.617,00 | ¥2.539,00 | 130,70K |
| 2026-06-30 | ¥2.551,00 | -1,88 % | ¥2.600,00 | ¥2.606,00 | ¥2.530,00 | 128,80K |
| 2026-06-29 | ¥2.600,00 | +0,15 % | ¥2.616,00 | ¥2.631,00 | ¥2.558,00 | 146,10K |
| 2026-06-26 | ¥2.596,00 | +0,85 % | ¥2.574,00 | ¥2.655,00 | ¥2.574,00 | 125,60K |
| 2026-06-25 | ¥2.574,00 | -0,96 % | ¥2.642,00 | ¥2.643,00 | ¥2.574,00 | 80,60K |
| 2026-06-24 | ¥2.599,00 | +0,08 % | ¥2.587,00 | ¥2.645,00 | ¥2.567,00 | 91,30K |
| 2026-06-23 | ¥2.597,00 | -2,99 % | ¥2.652,00 | ¥2.671,00 | ¥2.595,00 | 128,50K |
| 2026-06-22 | ¥2.677,00 | +2,06 % | ¥2.648,00 | ¥2.701,00 | ¥2.647,00 | 131,40K |
| 2026-06-19 | ¥2.623,00 | -4,37 % | ¥2.761,00 | ¥2.784,00 | ¥2.623,00 | 207,70K |
| 2026-06-18 | ¥2.743,00 | +3,08 % | ¥2.711,00 | ¥2.795,00 | ¥2.701,00 | 175,40K |
| 2026-06-17 | ¥2.661,00 | +0,72 % | ¥2.649,00 | ¥2.720,00 | ¥2.649,00 | 128,50K |
| 2026-06-16 | ¥2.642,00 | -2,11 % | ¥2.685,00 | ¥2.685,00 | ¥2.621,00 | 109,30K |
| 2026-06-15 | ¥2.699,00 | +2,74 % | ¥2.655,00 | ¥2.718,00 | ¥2.641,00 | 135,80K |
| 2026-06-12 | ¥2.627,00 | +1,51 % | ¥2.638,00 | ¥2.688,00 | ¥2.615,00 | 165,30K |
| 2026-06-11 | ¥2.588,00 | -0,54 % | ¥2.552,00 | ¥2.600,00 | ¥2.537,00 | 124,40K |
| 2026-06-10 | ¥2.602,00 | -1,48 % | ¥2.641,00 | ¥2.660,00 | ¥2.586,00 | 128,60K |
| 2026-06-09 | ¥2.641,00 | +3,12 % | ¥2.600,00 | ¥2.645,00 | ¥2.577,00 | 191,80K |
| 2026-06-08 | ¥2.561,00 | -2,66 % | ¥2.538,00 | ¥2.584,00 | ¥2.532,00 | 146,90K |
| 2026-06-05 | ¥2.631,00 | +2,57 % | ¥2.589,00 | ¥2.664,00 | ¥2.589,00 | 103,20K |
| 2026-06-04 | ¥2.565,00 | -1,08 % | ¥2.555,00 | ¥2.610,00 | ¥2.555,00 | 97,00K |
| 2026-06-03 | ¥2.593,00 | -0,46 % | ¥2.610,00 | ¥2.628,00 | ¥2.583,00 | 108,50K |
| 2026-06-02 | ¥2.605,00 | -0,23 % | ¥2.599,00 | ¥2.635,00 | ¥2.513,00 | 145,90K |
| 2026-06-01 | ¥2.611,00 | -5,26 % | ¥2.706,00 | ¥2.743,00 | ¥2.607,00 | 163,50K |
| 2026-05-29 | ¥2.756,00 | +2,45 % | ¥2.700,00 | ¥2.765,00 | ¥2.675,00 | 299,90K |
| 2026-05-28 | ¥2.690,00 | -3,52 % | ¥2.791,00 | ¥2.791,00 | ¥2.667,00 | 149,80K |
| 2026-05-27 | ¥2.788,00 | -4,98 % | ¥2.946,00 | ¥2.955,00 | ¥2.786,00 | 123,40K |
| 2026-05-26 | ¥2.934,00 | +4,75 % | ¥2.806,00 | ¥2.983,00 | ¥2.806,00 | 170,90K |
| 2026-05-25 | ¥2.801,00 | +3,40 % | ¥2.797,00 | ¥2.891,00 | ¥2.752,00 | 229,10K |
| 2026-05-22 | ¥2.709,00 | +5,04 % | ¥2.625,00 | ¥2.758,00 | ¥2.625,00 | 229,20K |