Takahashi Curtain Wall Corporation 1994
TSE · Japan · Industriedienstleistungen
¥611,00-5,00 (-0,81 %)
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 | ¥611,00 | -0,81 % | ¥618,00 | ¥618,00 | ¥610,00 | 5,60K |
| 2026-10-01 | ¥616,00 | -0,32 % | ¥613,00 | ¥622,00 | ¥606,00 | 16,40K |
| 2026-09-30 | ¥618,00 | +1,98 % | ¥607,00 | ¥618,00 | ¥607,00 | 6,70K |
| 2026-09-29 | ¥606,00 | -1,30 % | ¥623,00 | ¥623,00 | ¥605,00 | 15,10K |
| 2026-09-28 | ¥614,00 | -0,65 % | ¥627,00 | ¥629,00 | ¥612,00 | 12,20K |
| 2026-09-25 | ¥618,00 | +0,98 % | ¥620,00 | ¥622,00 | ¥615,00 | 3,40K |
| 2026-09-24 | ¥612,00 | -1,45 % | ¥629,00 | ¥630,00 | ¥612,00 | 13,60K |
| 2026-09-18 | ¥621,00 | +0,32 % | ¥627,00 | ¥627,00 | ¥618,00 | 3,60K |
| 2026-09-17 | ¥619,00 | -0,48 % | ¥621,00 | ¥623,00 | ¥618,00 | 10,60K |
| 2026-09-16 | ¥622,00 | +0,32 % | ¥625,00 | ¥626,00 | ¥619,00 | 4,40K |
| 2026-09-15 | ¥620,00 | -0,32 % | ¥612,00 | ¥620,00 | ¥612,00 | 3,10K |
| 2026-09-14 | ¥622,00 | +0,32 % | ¥620,00 | ¥622,00 | ¥619,00 | 1,20K |
| 2026-09-11 | ¥620,00 | -1,59 % | ¥624,00 | ¥626,00 | ¥617,00 | 6,80K |
| 2026-09-10 | ¥630,00 | +3,45 % | ¥610,00 | ¥630,00 | ¥607,00 | 25,70K |
| 2026-09-09 | ¥609,00 | +0,50 % | ¥606,00 | ¥615,00 | ¥606,00 | 4,50K |
| 2026-09-08 | ¥606,00 | -2,10 % | ¥619,00 | ¥619,00 | ¥606,00 | 15,70K |
| 2026-09-07 | ¥619,00 | +0,16 % | ¥619,00 | ¥620,00 | ¥615,00 | 16,50K |
| 2026-09-04 | ¥618,00 | -0,16 % | ¥625,00 | ¥627,00 | ¥615,00 | 17,90K |
| 2026-09-03 | ¥619,00 | +0,16 % | ¥623,00 | ¥623,00 | ¥615,00 | 11,50K |
| 2026-09-02 | ¥618,00 | -0,64 % | ¥624,00 | ¥625,00 | ¥618,00 | 25,80K |
| 2026-09-01 | ¥622,00 | -0,48 % | ¥634,00 | ¥638,00 | ¥620,00 | 55,20K |
| 2026-08-31 | ¥625,00 | +3,82 % | ¥622,00 | ¥651,00 | ¥619,00 | 98,20K |
| 2026-08-28 | ¥602,00 | -0,33 % | ¥604,00 | ¥607,00 | ¥602,00 | 7,40K |
| 2026-08-27 | ¥604,00 | -1,15 % | ¥621,00 | ¥621,00 | ¥604,00 | 10,30K |
| 2026-08-26 | ¥611,00 | +0,49 % | ¥610,00 | ¥620,00 | ¥608,00 | 32,90K |
| 2026-08-25 | ¥608,00 | -0,82 % | ¥604,00 | ¥612,00 | ¥599,00 | 19,80K |
| 2026-08-24 | ¥613,00 | +3,03 % | ¥600,00 | ¥619,00 | ¥595,00 | 61,70K |
| 2026-08-21 | ¥595,00 | +2,41 % | ¥583,00 | ¥595,00 | ¥578,00 | 17,80K |
| 2026-08-20 | ¥581,00 | +3,20 % | ¥569,00 | ¥581,00 | ¥565,00 | 15,50K |
| 2026-08-19 | ¥563,00 | -0,88 % | ¥567,00 | ¥567,00 | ¥562,00 | 20,70K |
| 2026-08-18 | ¥568,00 | +0,53 % | ¥575,00 | ¥575,00 | ¥567,00 | 12,60K |
| 2026-08-17 | ¥565,00 | 0,00 % | ¥567,00 | ¥572,00 | ¥563,00 | 11,00K |
| 2026-08-14 | ¥565,00 | +0,53 % | ¥563,00 | ¥567,00 | ¥561,00 | 40,90K |
| 2026-08-13 | ¥562,00 | +0,72 % | ¥560,00 | ¥563,00 | ¥559,00 | 16,90K |
| 2026-08-12 | ¥558,00 | 0,00 % | ¥563,00 | ¥564,00 | ¥557,00 | 17,10K |
| 2026-08-10 | ¥558,00 | +0,36 % | ¥560,00 | ¥567,00 | ¥558,00 | 44,90K |
| 2026-08-07 | ¥556,00 | -0,71 % | ¥564,00 | ¥575,00 | ¥556,00 | 56,70K |
| 2026-08-06 | ¥560,00 | -0,88 % | ¥565,00 | ¥567,00 | ¥560,00 | 12,60K |
| 2026-08-05 | ¥565,00 | -0,88 % | ¥579,00 | ¥579,00 | ¥562,00 | 16,60K |
| 2026-08-04 | ¥570,00 | -0,52 % | ¥573,00 | ¥573,00 | ¥565,00 | 11,80K |
| 2026-08-03 | ¥573,00 | +3,99 % | ¥564,00 | ¥575,00 | ¥564,00 | 59,70K |
| 2026-07-31 | ¥551,00 | -0,18 % | ¥552,00 | ¥553,00 | ¥551,00 | 11,00K |
| 2026-07-30 | ¥552,00 | +0,91 % | ¥548,00 | ¥554,00 | ¥547,00 | 11,10K |
| 2026-07-29 | ¥547,00 | +0,37 % | ¥545,00 | ¥548,00 | ¥544,00 | 14,60K |
| 2026-07-28 | ¥545,00 | 0,00 % | ¥546,00 | ¥547,00 | ¥542,00 | 12,50K |
| 2026-07-27 | ¥545,00 | +1,30 % | ¥543,00 | ¥545,00 | ¥539,00 | 8,40K |
| 2026-07-24 | ¥538,00 | +0,19 % | ¥538,00 | ¥543,00 | ¥537,00 | 17,30K |
| 2026-07-23 | ¥537,00 | +0,19 % | ¥537,00 | ¥541,00 | ¥535,00 | 9,90K |
| 2026-07-22 | ¥536,00 | -0,56 % | ¥538,00 | ¥543,00 | ¥535,00 | 21,10K |
| 2026-07-21 | ¥539,00 | -0,37 % | ¥541,00 | ¥542,00 | ¥537,00 | 27,20K |
| 2026-07-17 | ¥541,00 | -0,92 % | ¥545,00 | ¥547,00 | ¥540,00 | 11,10K |
| 2026-07-16 | ¥546,00 | -0,91 % | ¥551,00 | ¥552,00 | ¥545,00 | 14,30K |
| 2026-07-15 | ¥551,00 | 0,00 % | ¥553,00 | ¥553,00 | ¥550,00 | 25,50K |
| 2026-07-14 | ¥551,00 | 0,00 % | ¥551,00 | ¥552,00 | ¥550,00 | 5,90K |
| 2026-07-13 | ¥551,00 | -1,43 % | ¥559,00 | ¥561,00 | ¥551,00 | 19,90K |
| 2026-07-10 | ¥559,00 | -0,36 % | ¥562,00 | ¥562,00 | ¥557,00 | 10,90K |
| 2026-07-09 | ¥561,00 | -0,18 % | ¥562,00 | ¥562,00 | ¥560,00 | 5,80K |
| 2026-07-08 | ¥562,00 | -0,35 % | ¥564,00 | ¥566,00 | ¥562,00 | 10,60K |
| 2026-07-07 | ¥564,00 | -0,53 % | ¥567,00 | ¥567,00 | ¥564,00 | 2,20K |
| 2026-07-06 | ¥567,00 | 0,00 % | ¥567,00 | ¥567,00 | ¥563,00 | 6,40K |
| 2026-07-03 | ¥567,00 | +1,07 % | ¥561,00 | ¥567,00 | ¥559,00 | 12,60K |
| 2026-07-02 | ¥561,00 | +0,18 % | ¥561,00 | ¥561,00 | ¥559,00 | 2,80K |
| 2026-07-01 | ¥560,00 | -0,18 % | ¥564,00 | ¥567,00 | ¥560,00 | 9,00K |
| 2026-06-30 | ¥561,00 | 0,00 % | ¥561,00 | ¥563,00 | ¥559,00 | 7,70K |
| 2026-06-29 | ¥561,00 | +0,54 % | ¥558,00 | ¥561,00 | ¥557,00 | 7,10K |
| 2026-06-26 | ¥558,00 | -1,59 % | ¥574,00 | ¥574,00 | ¥557,00 | 16,20K |
| 2026-06-25 | ¥567,00 | -0,87 % | ¥573,00 | ¥573,00 | ¥567,00 | 6,40K |
| 2026-06-24 | ¥572,00 | -0,35 % | ¥575,00 | ¥577,00 | ¥571,00 | 3,50K |
| 2026-06-23 | ¥574,00 | +1,23 % | ¥570,00 | ¥577,00 | ¥570,00 | 12,40K |
| 2026-06-22 | ¥567,00 | +1,25 % | ¥564,00 | ¥570,00 | ¥560,00 | 18,90K |
| 2026-06-19 | ¥560,00 | 0,00 % | ¥561,00 | ¥562,00 | ¥556,00 | 7,00K |
| 2026-06-18 | ¥560,00 | +0,18 % | ¥561,00 | ¥561,00 | ¥554,00 | 9,20K |
| 2026-06-17 | ¥559,00 | +1,08 % | ¥554,00 | ¥561,00 | ¥553,00 | 11,70K |
| 2026-06-16 | ¥553,00 | +0,18 % | ¥552,00 | ¥553,00 | ¥552,00 | 4,40K |
| 2026-06-15 | ¥552,00 | 0,00 % | ¥552,00 | ¥555,00 | ¥552,00 | 10,80K |
| 2026-06-12 | ¥552,00 | +0,36 % | ¥551,00 | ¥554,00 | ¥549,00 | 6,90K |
| 2026-06-11 | ¥550,00 | 0,00 % | ¥549,00 | ¥552,00 | ¥548,00 | 6,40K |
| 2026-06-10 | ¥550,00 | 0,00 % | ¥552,00 | ¥553,00 | ¥548,00 | 11,50K |
| 2026-06-09 | ¥550,00 | -0,36 % | ¥553,00 | ¥559,00 | ¥550,00 | 15,80K |
| 2026-06-08 | ¥552,00 | -0,90 % | ¥554,00 | ¥556,00 | ¥550,00 | 12,00K |
| 2026-06-05 | ¥557,00 | 0,00 % | ¥556,00 | ¥562,00 | ¥555,00 | 7,70K |
| 2026-06-04 | ¥557,00 | -1,07 % | ¥560,00 | ¥563,00 | ¥557,00 | 6,90K |
| 2026-06-03 | ¥563,00 | +0,72 % | ¥557,00 | ¥564,00 | ¥552,00 | 4,10K |
| 2026-06-02 | ¥559,00 | -1,93 % | ¥569,00 | ¥571,00 | ¥541,00 | 29,40K |
| 2026-06-01 | ¥570,00 | +0,18 % | ¥563,00 | ¥572,00 | ¥563,00 | 10,70K |
| 2026-05-29 | ¥569,00 | -1,90 % | ¥581,00 | ¥581,00 | ¥557,00 | 20,90K |
| 2026-05-28 | ¥580,00 | -0,68 % | ¥586,00 | ¥586,00 | ¥578,00 | 5,80K |
| 2026-05-27 | ¥584,00 | -1,02 % | ¥593,00 | ¥593,00 | ¥583,00 | 8,60K |
| 2026-05-26 | ¥590,00 | -0,67 % | ¥598,00 | ¥598,00 | ¥589,00 | 6,50K |
| 2026-05-25 | ¥594,00 | +1,71 % | ¥586,00 | ¥598,00 | ¥586,00 | 16,30K |