Taikisha Ltd. 1979
TSE · Japan · Vertriebsdienstleistungen
¥3.790,00+10,00 (+0,26 %)
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 | ¥3.790,00 | +0,26 % | ¥3.795,00 | ¥3.795,00 | ¥3.740,00 | 234,40K |
| 2026-09-30 | ¥3.780,00 | +1,75 % | ¥3.770,00 | ¥3.790,00 | ¥3.750,00 | 237,70K |
| 2026-09-29 | ¥3.715,00 | -1,85 % | ¥3.720,00 | ¥3.740,00 | ¥3.695,00 | 157,60K |
| 2026-09-28 | ¥3.785,00 | -1,05 % | ¥3.860,00 | ¥3.860,00 | ¥3.785,00 | 120,80K |
| 2026-09-25 | ¥3.825,00 | +0,66 % | ¥3.815,00 | ¥3.845,00 | ¥3.795,00 | 162,00K |
| 2026-09-24 | ¥3.800,00 | -1,17 % | ¥3.865,00 | ¥3.865,00 | ¥3.790,00 | 141,50K |
| 2026-09-18 | ¥3.845,00 | -0,65 % | ¥3.870,00 | ¥3.900,00 | ¥3.830,00 | 306,90K |
| 2026-09-17 | ¥3.870,00 | +1,04 % | ¥3.850,00 | ¥3.890,00 | ¥3.850,00 | 148,70K |
| 2026-09-16 | ¥3.830,00 | +1,06 % | ¥3.790,00 | ¥3.850,00 | ¥3.790,00 | 132,90K |
| 2026-09-15 | ¥3.790,00 | +1,07 % | ¥3.750,00 | ¥3.805,00 | ¥3.740,00 | 176,80K |
| 2026-09-14 | ¥3.750,00 | +1,35 % | ¥3.705,00 | ¥3.750,00 | ¥3.690,00 | 156,30K |
| 2026-09-11 | ¥3.700,00 | -1,20 % | ¥3.620,00 | ¥3.725,00 | ¥3.620,00 | 239,40K |
| 2026-09-10 | ¥3.745,00 | -2,22 % | ¥3.800,00 | ¥3.825,00 | ¥3.725,00 | 201,70K |
| 2026-09-09 | ¥3.830,00 | +0,52 % | ¥3.805,00 | ¥3.865,00 | ¥3.790,00 | 163,80K |
| 2026-09-08 | ¥3.810,00 | -2,18 % | ¥3.890,00 | ¥3.890,00 | ¥3.810,00 | 151,40K |
| 2026-09-07 | ¥3.895,00 | +1,04 % | ¥3.855,00 | ¥3.905,00 | ¥3.845,00 | 152,50K |
| 2026-09-04 | ¥3.855,00 | -1,03 % | ¥3.870,00 | ¥3.895,00 | ¥3.835,00 | 210,70K |
| 2026-09-03 | ¥3.895,00 | +0,52 % | ¥3.925,00 | ¥3.925,00 | ¥3.875,00 | 179,80K |
| 2026-09-02 | ¥3.875,00 | -4,79 % | ¥4.010,00 | ¥4.050,00 | ¥3.870,00 | 276,80K |
| 2026-09-01 | ¥4.070,00 | +3,17 % | ¥3.965,00 | ¥4.085,00 | ¥3.955,00 | 349,00K |
| 2026-08-31 | ¥3.945,00 | +1,81 % | ¥3.860,00 | ¥3.965,00 | ¥3.830,00 | 308,80K |
| 2026-08-28 | ¥3.875,00 | -0,51 % | ¥3.890,00 | ¥3.895,00 | ¥3.850,00 | 211,00K |
| 2026-08-27 | ¥3.895,00 | -1,02 % | ¥3.955,00 | ¥3.975,00 | ¥3.875,00 | 211,00K |
| 2026-08-26 | ¥3.935,00 | +0,90 % | ¥3.900,00 | ¥3.955,00 | ¥3.890,00 | 211,10K |
| 2026-08-25 | ¥3.900,00 | -1,39 % | ¥3.955,00 | ¥3.975,00 | ¥3.865,00 | 442,80K |
| 2026-08-24 | ¥3.955,00 | +1,28 % | ¥3.905,00 | ¥3.955,00 | ¥3.860,00 | 417,20K |
| 2026-08-21 | ¥3.905,00 | -1,39 % | ¥3.900,00 | ¥3.940,00 | ¥3.875,00 | 263,30K |
| 2026-08-20 | ¥3.960,00 | +0,76 % | ¥3.945,00 | ¥3.980,00 | ¥3.930,00 | 170,90K |
| 2026-08-19 | ¥3.930,00 | -3,44 % | ¥4.015,00 | ¥4.030,00 | ¥3.925,00 | 333,70K |
| 2026-08-18 | ¥4.070,00 | -1,69 % | ¥4.200,00 | ¥4.200,00 | ¥4.060,00 | 227,10K |
| 2026-08-17 | ¥4.140,00 | +1,47 % | ¥4.130,00 | ¥4.175,00 | ¥4.110,00 | 186,50K |
| 2026-08-14 | ¥4.080,00 | +0,37 % | ¥4.055,00 | ¥4.100,00 | ¥4.025,00 | 335,30K |
| 2026-08-13 | ¥4.065,00 | +0,49 % | ¥4.075,00 | ¥4.095,00 | ¥4.025,00 | 275,70K |
| 2026-08-12 | ¥4.045,00 | +0,25 % | ¥4.030,00 | ¥4.080,00 | ¥3.985,00 | 397,00K |
| 2026-08-10 | ¥4.035,00 | -0,49 % | ¥4.055,00 | ¥4.080,00 | ¥3.955,00 | 504,90K |
| 2026-08-07 | ¥4.055,00 | -7,10 % | ¥4.365,00 | ¥4.375,00 | ¥3.875,00 | 517,30K |
| 2026-08-06 | ¥4.365,00 | 0,00 % | ¥4.365,00 | ¥4.435,00 | ¥4.305,00 | 208,50K |
| 2026-08-05 | ¥4.365,00 | +2,59 % | ¥4.270,00 | ¥4.400,00 | ¥4.260,00 | 328,80K |
| 2026-08-04 | ¥4.255,00 | +2,41 % | ¥4.160,00 | ¥4.285,00 | ¥4.130,00 | 250,30K |
| 2026-08-03 | ¥4.155,00 | -1,89 % | ¥4.235,00 | ¥4.250,00 | ¥4.120,00 | 247,80K |
| 2026-07-31 | ¥4.235,00 | +1,07 % | ¥4.275,00 | ¥4.310,00 | ¥4.195,00 | 289,50K |
| 2026-07-30 | ¥4.190,00 | -0,71 % | ¥4.155,00 | ¥4.275,00 | ¥4.145,00 | 307,90K |
| 2026-07-29 | ¥4.220,00 | -3,54 % | ¥4.375,00 | ¥4.385,00 | ¥4.150,00 | 432,40K |
| 2026-07-28 | ¥4.375,00 | -3,10 % | ¥4.505,00 | ¥4.510,00 | ¥4.350,00 | 384,90K |
| 2026-07-27 | ¥4.515,00 | -0,88 % | ¥4.435,00 | ¥4.515,00 | ¥4.335,00 | 334,00K |
| 2026-07-24 | ¥4.555,00 | +1,67 % | ¥4.485,00 | ¥4.570,00 | ¥4.430,00 | 310,60K |
| 2026-07-23 | ¥4.480,00 | -1,32 % | ¥4.530,00 | ¥4.570,00 | ¥4.455,00 | 224,30K |
| 2026-07-22 | ¥4.540,00 | +0,55 % | ¥4.535,00 | ¥4.620,00 | ¥4.520,00 | 211,70K |
| 2026-07-21 | ¥4.515,00 | +0,78 % | ¥4.510,00 | ¥4.540,00 | ¥4.490,00 | 360,80K |
| 2026-07-17 | ¥4.480,00 | -2,50 % | ¥4.455,00 | ¥4.530,00 | ¥4.370,00 | 326,70K |
| 2026-07-16 | ¥4.595,00 | -2,03 % | ¥4.625,00 | ¥4.655,00 | ¥4.550,00 | 266,60K |
| 2026-07-15 | ¥4.690,00 | +1,96 % | ¥4.670,00 | ¥4.715,00 | ¥4.585,00 | 270,40K |
| 2026-07-14 | ¥4.600,00 | +0,33 % | ¥4.600,00 | ¥4.620,00 | ¥4.510,00 | 248,50K |
| 2026-07-13 | ¥4.585,00 | -4,18 % | ¥4.800,00 | ¥4.825,00 | ¥4.555,00 | 270,70K |
| 2026-07-10 | ¥4.785,00 | +2,90 % | ¥4.860,00 | ¥4.900,00 | ¥4.720,00 | 376,40K |
| 2026-07-09 | ¥4.650,00 | -1,17 % | ¥4.735,00 | ¥4.740,00 | ¥4.620,00 | 275,70K |
| 2026-07-08 | ¥4.705,00 | -3,09 % | ¥4.715,00 | ¥4.835,00 | ¥4.690,00 | 372,30K |
| 2026-07-07 | ¥4.855,00 | -1,42 % | ¥4.935,00 | ¥4.970,00 | ¥4.825,00 | 244,20K |
| 2026-07-06 | ¥4.925,00 | +0,10 % | ¥4.930,00 | ¥4.985,00 | ¥4.820,00 | 164,10K |
| 2026-07-03 | ¥4.920,00 | -0,20 % | ¥4.920,00 | ¥4.955,00 | ¥4.865,00 | 167,60K |
| 2026-07-02 | ¥4.930,00 | -0,40 % | ¥4.955,00 | ¥4.995,00 | ¥4.885,00 | 170,10K |
| 2026-07-01 | ¥4.950,00 | -0,30 % | ¥5.040,00 | ¥5.060,00 | ¥4.930,00 | 210,50K |
| 2026-06-30 | ¥4.965,00 | +0,10 % | ¥4.975,00 | ¥5.010,00 | ¥4.895,00 | 267,60K |
| 2026-06-29 | ¥4.960,00 | +0,20 % | ¥4.950,00 | ¥5.010,00 | ¥4.890,00 | 296,10K |
| 2026-06-26 | ¥4.950,00 | +0,30 % | ¥5.010,00 | ¥5.080,00 | ¥4.895,00 | 266,50K |
| 2026-06-25 | ¥4.935,00 | +1,33 % | ¥4.995,00 | ¥5.010,00 | ¥4.885,00 | 221,20K |
| 2026-06-24 | ¥4.870,00 | +1,04 % | ¥4.825,00 | ¥4.885,00 | ¥4.805,00 | 187,70K |
| 2026-06-23 | ¥4.820,00 | -0,52 % | ¥4.870,00 | ¥4.965,00 | ¥4.820,00 | 252,70K |
| 2026-06-22 | ¥4.845,00 | +0,73 % | ¥4.760,00 | ¥4.920,00 | ¥4.760,00 | 176,80K |
| 2026-06-19 | ¥4.810,00 | +3,22 % | ¥4.700,00 | ¥4.915,00 | ¥4.685,00 | 508,90K |
| 2026-06-18 | ¥4.660,00 | -1,58 % | ¥4.765,00 | ¥4.795,00 | ¥4.660,00 | 423,00K |
| 2026-06-17 | ¥4.735,00 | +2,71 % | ¥4.625,00 | ¥4.765,00 | ¥4.605,00 | 250,20K |
| 2026-06-16 | ¥4.610,00 | -0,22 % | ¥4.640,00 | ¥4.660,00 | ¥4.580,00 | 292,10K |
| 2026-06-15 | ¥4.620,00 | +2,44 % | ¥4.600,00 | ¥4.665,00 | ¥4.570,00 | 269,70K |
| 2026-06-12 | ¥4.510,00 | +0,67 % | ¥4.410,00 | ¥4.580,00 | ¥4.410,00 | 345,60K |
| 2026-06-11 | ¥4.480,00 | -0,99 % | ¥4.485,00 | ¥4.515,00 | ¥4.375,00 | 317,80K |
| 2026-06-10 | ¥4.525,00 | +0,22 % | ¥4.520,00 | ¥4.655,00 | ¥4.515,00 | 361,70K |
| 2026-06-09 | ¥4.515,00 | +2,27 % | ¥4.485,00 | ¥4.590,00 | ¥4.430,00 | 353,60K |
| 2026-06-08 | ¥4.415,00 | -2,00 % | ¥4.445,00 | ¥4.525,00 | ¥4.370,00 | 277,70K |
| 2026-06-05 | ¥4.505,00 | +2,97 % | ¥4.425,00 | ¥4.520,00 | ¥4.395,00 | 285,30K |
| 2026-06-04 | ¥4.375,00 | 0,00 % | ¥4.370,00 | ¥4.440,00 | ¥4.305,00 | 292,30K |
| 2026-06-03 | ¥4.375,00 | +0,81 % | ¥4.365,00 | ¥4.425,00 | ¥4.320,00 | 393,20K |
| 2026-06-02 | ¥4.340,00 | -1,14 % | ¥4.400,00 | ¥4.420,00 | ¥4.250,00 | 309,50K |
| 2026-06-01 | ¥4.390,00 | -1,90 % | ¥4.430,00 | ¥4.480,00 | ¥4.380,00 | 267,40K |
| 2026-05-29 | ¥4.475,00 | +0,11 % | ¥4.490,00 | ¥4.515,00 | ¥4.460,00 | 344,80K |
| 2026-05-28 | ¥4.470,00 | +1,02 % | ¥4.400,00 | ¥4.490,00 | ¥4.380,00 | 275,70K |
| 2026-05-27 | ¥4.425,00 | -0,23 % | ¥4.500,00 | ¥4.580,00 | ¥4.420,00 | 250,20K |
| 2026-05-26 | ¥4.435,00 | -0,22 % | ¥4.450,00 | ¥4.490,00 | ¥4.375,00 | 254,90K |
| 2026-05-25 | ¥4.445,00 | +5,08 % | ¥4.300,00 | ¥4.450,00 | ¥4.280,00 | 252,70K |
| 2026-05-22 | ¥4.230,00 | 0,00 % | ¥4.235,00 | ¥4.295,00 | ¥4.140,00 | 210,60K |