Takamiya Co., Ltd. 2445
TSE · Japan · Finanzen
¥385,00-8,00 (-2,04 %)
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 | ¥385,00 | -2,04 % | ¥390,00 | ¥391,00 | ¥385,00 | 78,10K |
| 2026-10-01 | ¥393,00 | +0,51 % | ¥389,00 | ¥395,00 | ¥389,00 | 116,00K |
| 2026-09-30 | ¥391,00 | 0,00 % | ¥390,00 | ¥394,00 | ¥389,00 | 50,40K |
| 2026-09-29 | ¥391,00 | -2,98 % | ¥397,00 | ¥397,00 | ¥390,00 |
| 89,40K |
| 2026-09-28 | ¥403,00 | +0,50 % | ¥403,00 | ¥403,00 | ¥400,00 | 52,90K |
| 2026-09-25 | ¥401,00 | -0,50 % | ¥403,00 | ¥403,00 | ¥400,00 | 38,10K |
| 2026-09-24 | ¥403,00 | -0,25 % | ¥404,00 | ¥407,00 | ¥403,00 | 55,60K |
| 2026-09-18 | ¥404,00 | 0,00 % | ¥400,00 | ¥405,00 | ¥400,00 | 54,70K |
| 2026-09-17 | ¥404,00 | +1,00 % | ¥399,00 | ¥404,00 | ¥399,00 | 61,50K |
| 2026-09-16 | ¥400,00 | +1,01 % | ¥397,00 | ¥401,00 | ¥397,00 | 56,30K |
| 2026-09-15 | ¥396,00 | +0,76 % | ¥393,00 | ¥400,00 | ¥393,00 | 110,60K |
| 2026-09-14 | ¥393,00 | +0,26 % | ¥390,00 | ¥394,00 | ¥390,00 | 33,00K |
| 2026-09-11 | ¥392,00 | 0,00 % | ¥390,00 | ¥393,00 | ¥389,00 | 70,90K |
| 2026-09-10 | ¥392,00 | -0,76 % | ¥392,00 | ¥393,00 | ¥391,00 | 43,10K |
| 2026-09-09 | ¥395,00 | 0,00 % | ¥395,00 | ¥399,00 | ¥394,00 | 49,90K |
| 2026-09-08 | ¥395,00 | -1,00 % | ¥397,00 | ¥398,00 | ¥395,00 | 72,90K |
| 2026-09-07 | ¥399,00 | -0,75 % | ¥403,00 | ¥403,00 | ¥398,00 | 41,00K |
| 2026-09-04 | ¥402,00 | +1,52 % | ¥397,00 | ¥403,00 | ¥396,00 | 57,20K |
| 2026-09-03 | ¥396,00 | 0,00 % | ¥398,00 | ¥400,00 | ¥395,00 | 67,40K |
| 2026-09-02 | ¥396,00 | -1,25 % | ¥399,00 | ¥401,00 | ¥395,00 | 166,90K |
| 2026-09-01 | ¥401,00 | -0,25 % | ¥402,00 | ¥404,00 | ¥401,00 | 112,10K |
| 2026-08-31 | ¥402,00 | 0,00 % | ¥403,00 | ¥406,00 | ¥401,00 | 60,50K |
| 2026-08-28 | ¥402,00 | -0,99 % | ¥404,00 | ¥408,00 | ¥402,00 | 147,20K |
| 2026-08-27 | ¥406,00 | 0,00 % | ¥409,00 | ¥410,00 | ¥404,00 | 46,30K |
| 2026-08-26 | ¥406,00 | -0,98 % | ¥411,00 | ¥411,00 | ¥404,00 | 76,60K |
| 2026-08-25 | ¥410,00 | -1,68 % | ¥417,00 | ¥420,00 | ¥406,00 | 102,60K |
| 2026-08-24 | ¥417,00 | -0,48 % | ¥417,00 | ¥419,00 | ¥415,00 | 34,20K |
| 2026-08-21 | ¥419,00 | -1,18 % | ¥418,00 | ¥420,00 | ¥416,00 | 31,20K |
| 2026-08-20 | ¥424,00 | +2,66 % | ¥414,00 | ¥424,00 | ¥413,00 | 51,50K |
| 2026-08-19 | ¥413,00 | -1,43 % | ¥417,00 | ¥421,00 | ¥410,00 | 57,40K |
| 2026-08-18 | ¥419,00 | +0,24 % | ¥415,00 | ¥424,00 | ¥415,00 | 62,40K |
| 2026-08-17 | ¥418,00 | -0,24 % | ¥419,00 | ¥423,00 | ¥415,00 | 73,00K |
| 2026-08-14 | ¥419,00 | +1,70 % | ¥411,00 | ¥419,00 | ¥408,00 | 73,10K |
| 2026-08-13 | ¥412,00 | -0,72 % | ¥415,00 | ¥418,00 | ¥411,00 | 66,50K |
| 2026-08-12 | ¥415,00 | -0,48 % | ¥416,00 | ¥418,00 | ¥414,00 | 64,40K |
| 2026-08-10 | ¥417,00 | -0,24 % | ¥417,00 | ¥420,00 | ¥415,00 | 46,40K |
| 2026-08-07 | ¥418,00 | -1,65 % | ¥423,00 | ¥427,00 | ¥416,00 | 116,20K |
| 2026-08-06 | ¥425,00 | -0,23 % | ¥427,00 | ¥430,00 | ¥422,00 | 75,60K |
| 2026-08-05 | ¥426,00 | +1,19 % | ¥425,00 | ¥430,00 | ¥425,00 | 56,30K |
| 2026-08-04 | ¥421,00 | -0,71 % | ¥424,00 | ¥432,00 | ¥421,00 | 80,20K |
| 2026-08-03 | ¥424,00 | +0,71 % | ¥427,00 | ¥428,00 | ¥424,00 | 117,50K |
| 2026-07-31 | ¥421,00 | -0,71 % | ¥426,00 | ¥427,00 | ¥418,00 | 80,70K |
| 2026-07-30 | ¥424,00 | -0,24 % | ¥422,00 | ¥427,00 | ¥420,00 | 57,10K |
| 2026-07-29 | ¥425,00 | +2,41 % | ¥416,00 | ¥426,00 | ¥416,00 | 201,10K |
| 2026-07-28 | ¥415,00 | +0,48 % | ¥409,00 | ¥415,00 | ¥407,00 | 99,10K |
| 2026-07-27 | ¥413,00 | +0,49 % | ¥415,00 | ¥418,00 | ¥408,00 | 75,00K |
| 2026-07-24 | ¥411,00 | -0,96 % | ¥414,00 | ¥414,00 | ¥408,00 | 37,70K |
| 2026-07-23 | ¥415,00 | +0,48 % | ¥414,00 | ¥415,00 | ¥412,00 | 22,90K |
| 2026-07-22 | ¥413,00 | +0,98 % | ¥407,00 | ¥413,00 | ¥406,00 | 65,40K |
| 2026-07-21 | ¥409,00 | +1,74 % | ¥405,00 | ¥411,00 | ¥405,00 | 57,10K |
| 2026-07-17 | ¥402,00 | 0,00 % | ¥403,00 | ¥405,00 | ¥396,00 | 122,60K |
| 2026-07-16 | ¥402,00 | -1,23 % | ¥408,00 | ¥408,00 | ¥402,00 | 28,20K |
| 2026-07-15 | ¥407,00 | +1,24 % | ¥406,00 | ¥407,00 | ¥402,00 | 33,20K |
| 2026-07-14 | ¥402,00 | +0,50 % | ¥402,00 | ¥404,00 | ¥401,00 | 24,00K |
| 2026-07-13 | ¥400,00 | -1,72 % | ¥407,00 | ¥412,00 | ¥400,00 | 64,80K |
| 2026-07-10 | ¥407,00 | +1,24 % | ¥402,00 | ¥407,00 | ¥401,00 | 59,10K |
| 2026-07-09 | ¥402,00 | +1,01 % | ¥400,00 | ¥402,00 | ¥399,00 | 42,30K |
| 2026-07-08 | ¥398,00 | -1,00 % | ¥400,00 | ¥402,00 | ¥398,00 | 104,40K |
| 2026-07-07 | ¥402,00 | 0,00 % | ¥405,00 | ¥407,00 | ¥401,00 | 54,70K |
| 2026-07-06 | ¥402,00 | +0,25 % | ¥401,00 | ¥405,00 | ¥401,00 | 37,40K |
| 2026-07-03 | ¥401,00 | +0,25 % | ¥400,00 | ¥403,00 | ¥399,00 | 62,00K |
| 2026-07-02 | ¥400,00 | +0,50 % | ¥400,00 | ¥403,00 | ¥398,00 | 114,40K |
| 2026-07-01 | ¥398,00 | +0,51 % | ¥396,00 | ¥400,00 | ¥396,00 | 42,10K |
| 2026-06-30 | ¥396,00 | 0,00 % | ¥399,00 | ¥399,00 | ¥396,00 | 50,30K |
| 2026-06-29 | ¥396,00 | +1,02 % | ¥394,00 | ¥400,00 | ¥393,00 | 154,70K |
| 2026-06-26 | ¥392,00 | +0,77 % | ¥389,00 | ¥392,00 | ¥388,00 | 84,10K |
| 2026-06-25 | ¥389,00 | +0,52 % | ¥389,00 | ¥391,00 | ¥387,00 | 46,70K |
| 2026-06-24 | ¥387,00 | +0,78 % | ¥384,00 | ¥393,00 | ¥384,00 | 50,40K |
| 2026-06-23 | ¥384,00 | -1,54 % | ¥394,00 | ¥394,00 | ¥384,00 | 66,00K |
| 2026-06-22 | ¥390,00 | -0,51 % | ¥390,00 | ¥390,00 | ¥384,00 | 123,40K |
| 2026-06-19 | ¥392,00 | 0,00 % | ¥392,00 | ¥395,00 | ¥389,00 | 87,10K |
| 2026-06-18 | ¥392,00 | 0,00 % | ¥391,00 | ¥395,00 | ¥391,00 | 57,60K |
| 2026-06-17 | ¥392,00 | +0,51 % | ¥390,00 | ¥395,00 | ¥390,00 | 70,00K |
| 2026-06-16 | ¥390,00 | -0,26 % | ¥389,00 | ¥391,00 | ¥387,00 | 56,90K |
| 2026-06-15 | ¥391,00 | +3,44 % | ¥385,00 | ¥392,00 | ¥385,00 | 150,50K |
| 2026-06-12 | ¥378,00 | +2,16 % | ¥373,00 | ¥383,00 | ¥373,00 | 111,10K |
| 2026-06-11 | ¥370,00 | -1,07 % | ¥370,00 | ¥372,00 | ¥365,00 | 128,40K |
| 2026-06-10 | ¥374,00 | +0,27 % | ¥373,00 | ¥375,00 | ¥370,00 | 132,90K |
| 2026-06-09 | ¥373,00 | -0,27 % | ¥378,00 | ¥380,00 | ¥373,00 | 53,10K |
| 2026-06-08 | ¥374,00 | -2,09 % | ¥377,00 | ¥382,00 | ¥371,00 | 115,40K |
| 2026-06-05 | ¥382,00 | +1,87 % | ¥377,00 | ¥384,00 | ¥377,00 | 43,40K |
| 2026-06-04 | ¥375,00 | -0,53 % | ¥375,00 | ¥378,00 | ¥371,00 | 134,10K |
| 2026-06-03 | ¥377,00 | -0,79 % | ¥383,00 | ¥383,00 | ¥373,00 | 121,10K |
| 2026-06-02 | ¥380,00 | -1,81 % | ¥382,00 | ¥383,00 | ¥378,00 | 145,90K |
| 2026-06-01 | ¥387,00 | -0,77 % | ¥388,00 | ¥388,00 | ¥380,00 | 154,30K |
| 2026-05-29 | ¥390,00 | -1,27 % | ¥394,00 | ¥397,00 | ¥390,00 | 59,90K |
| 2026-05-28 | ¥395,00 | -0,25 % | ¥394,00 | ¥397,00 | ¥390,00 | 117,90K |
| 2026-05-27 | ¥396,00 | +0,76 % | ¥397,00 | ¥398,00 | ¥393,00 | 65,10K |
| 2026-05-26 | ¥393,00 | +0,26 % | ¥388,00 | ¥394,00 | ¥387,00 | 66,70K |
| 2026-05-25 | ¥392,00 | -2,73 % | ¥401,00 | ¥401,00 | ¥388,00 | 146,00K |