TAKARA HOLDINGS INC. 2531
TSE · Japan · Kurzlebige Konsumgüter
¥2.615,00-38,50 (-1,45 %)
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 | ¥2.615,00 | -1,45 % | ¥2.615,50 | ¥2.670,00 | ¥2.539,50 | 1,39M |
| 2026-09-30 | ¥2.653,50 | +1,26 % | ¥2.641,50 | ¥2.677,50 | ¥2.585,50 | 805,60K |
| 2026-09-29 | ¥2.620,50 | +0,10 % | ¥2.625,50 | ¥2.643,00 | ¥2.599,00 | 826,30K |
| 2026-09-28 | ¥2.618,00 | -2,02 % | ¥2.670,50 | ¥2.680,00 | ¥2.617,00 | 719,90K |
| 2026-09-25 | ¥2.672,00 | +3,09 % | ¥2.607,50 | ¥2.709,50 | ¥2.605,00 | 762,10K |
| 2026-09-24 | ¥2.592,00 | +3,60 % | ¥2.502,00 | ¥2.597,00 | ¥2.478,50 | 541,70K |
| 2026-09-18 | ¥2.502,00 | -0,97 % | ¥2.530,00 | ¥2.553,00 | ¥2.502,00 | 815,10K |
| 2026-09-17 | ¥2.526,50 | +2,47 % | ¥2.468,50 | ¥2.529,50 | ¥2.468,50 | 350,40K |
| 2026-09-16 | ¥2.465,50 | +0,63 % | ¥2.479,00 | ¥2.504,00 | ¥2.451,50 | 399,50K |
| 2026-09-15 | ¥2.450,00 | -1,27 % | ¥2.531,50 | ¥2.554,50 | ¥2.448,00 | 358,70K |
| 2026-09-14 | ¥2.481,50 | -2,11 % | ¥2.557,50 | ¥2.604,50 | ¥2.441,50 | 616,20K |
| 2026-09-11 | ¥2.535,00 | +1,06 % | ¥2.534,00 | ¥2.563,00 | ¥2.516,50 | 747,00K |
| 2026-09-10 | ¥2.508,50 | +2,56 % | ¥2.464,50 | ¥2.542,50 | ¥2.464,50 | 609,00K |
| 2026-09-09 | ¥2.446,00 | +0,45 % | ¥2.432,50 | ¥2.455,50 | ¥2.419,00 | 398,70K |
| 2026-09-08 | ¥2.435,00 | -0,61 % | ¥2.431,00 | ¥2.458,00 | ¥2.369,50 | 372,10K |
| 2026-09-07 | ¥2.450,00 | -0,31 % | ¥2.480,00 | ¥2.487,00 | ¥2.414,00 | 634,90K |
| 2026-09-04 | ¥2.457,50 | +8,50 % | ¥2.290,00 | ¥2.457,50 | ¥2.271,50 | 1,11M |
| 2026-09-03 | ¥2.265,00 | +4,55 % | ¥2.158,50 | ¥2.280,00 | ¥2.143,00 | 647,70K |
| 2026-09-02 | ¥2.166,50 | -0,89 % | ¥2.183,00 | ¥2.199,00 | ¥2.144,00 | 475,80K |
| 2026-09-01 | ¥2.186,00 | +2,75 % | ¥2.108,00 | ¥2.186,00 | ¥2.103,00 | 321,50K |
| 2026-08-31 | ¥2.127,50 | +0,28 % | ¥2.086,50 | ¥2.143,50 | ¥2.057,50 | 589,00K |
| 2026-08-28 | ¥2.121,50 | +0,69 % | ¥2.088,50 | ¥2.121,50 | ¥2.071,50 | 1,11M |
| 2026-08-27 | ¥2.107,00 | -3,04 % | ¥2.185,00 | ¥2.193,00 | ¥2.103,50 | 298,20K |
| 2026-08-26 | ¥2.173,00 | -0,41 % | ¥2.180,00 | ¥2.198,50 | ¥2.163,00 | 253,00K |
| 2026-08-25 | ¥2.182,00 | +1,18 % | ¥2.168,00 | ¥2.188,00 | ¥2.160,00 | 254,60K |
| 2026-08-24 | ¥2.156,50 | -1,17 % | ¥2.160,50 | ¥2.160,50 | ¥2.106,00 | 345,00K |
| 2026-08-21 | ¥2.182,00 | -0,59 % | ¥2.199,50 | ¥2.205,50 | ¥2.165,00 | 477,30K |
| 2026-08-20 | ¥2.195,00 | +3,93 % | ¥2.159,50 | ¥2.203,00 | ¥2.143,50 | 491,20K |
| 2026-08-19 | ¥2.112,00 | +0,26 % | ¥2.087,50 | ¥2.120,00 | ¥2.082,50 | 384,80K |
| 2026-08-18 | ¥2.106,50 | +0,72 % | ¥2.091,00 | ¥2.133,50 | ¥2.083,50 | 375,10K |
| 2026-08-17 | ¥2.091,50 | +1,06 % | ¥2.082,50 | ¥2.112,00 | ¥2.066,00 | 323,40K |
| 2026-08-14 | ¥2.069,50 | +0,95 % | ¥2.036,00 | ¥2.077,00 | ¥2.024,50 | 313,20K |
| 2026-08-13 | ¥2.050,00 | +1,11 % | ¥2.023,00 | ¥2.057,50 | ¥1.992,00 | 324,50K |
| 2026-08-12 | ¥2.027,50 | +0,95 % | ¥2.034,50 | ¥2.038,00 | ¥1.994,50 | 363,10K |
| 2026-08-10 | ¥2.008,50 | -2,50 % | ¥1.932,50 | ¥2.032,50 | ¥1.916,00 | 750,40K |
| 2026-08-07 | ¥2.060,00 | -1,60 % | ¥2.076,50 | ¥2.135,00 | ¥2.060,00 | 627,30K |
| 2026-08-06 | ¥2.093,50 | +3,43 % | ¥2.030,00 | ¥2.102,00 | ¥2.024,00 | 413,30K |
| 2026-08-05 | ¥2.024,00 | -0,30 % | ¥2.034,00 | ¥2.042,00 | ¥2.002,00 | 375,40K |
| 2026-08-04 | ¥2.030,00 | -0,20 % | ¥2.028,50 | ¥2.037,00 | ¥1.997,00 | 374,30K |
| 2026-08-03 | ¥2.034,00 | -2,66 % | ¥2.055,00 | ¥2.089,00 | ¥2.000,50 | 461,80K |
| 2026-07-31 | ¥2.089,50 | -3,55 % | ¥2.150,00 | ¥2.163,00 | ¥2.088,00 | 578,20K |
| 2026-07-30 | ¥2.166,50 | +0,53 % | ¥2.154,00 | ¥2.193,50 | ¥2.151,00 | 418,50K |
| 2026-07-29 | ¥2.155,00 | +1,72 % | ¥2.134,50 | ¥2.155,00 | ¥2.111,50 | 502,80K |
| 2026-07-28 | ¥2.118,50 | -3,07 % | ¥2.194,00 | ¥2.197,00 | ¥2.116,00 | 546,60K |
| 2026-07-27 | ¥2.185,50 | +1,18 % | ¥2.168,00 | ¥2.191,50 | ¥2.135,00 | 423,50K |
| 2026-07-24 | ¥2.160,00 | -0,67 % | ¥2.140,00 | ¥2.169,00 | ¥2.133,00 | 348,20K |
| 2026-07-23 | ¥2.174,50 | -0,25 % | ¥2.132,50 | ¥2.176,50 | ¥2.120,00 | 463,30K |
| 2026-07-22 | ¥2.180,00 | -0,86 % | ¥2.165,50 | ¥2.185,50 | ¥2.115,00 | 452,50K |
| 2026-07-21 | ¥2.199,00 | +2,35 % | ¥2.206,00 | ¥2.226,50 | ¥2.181,00 | 617,60K |
| 2026-07-17 | ¥2.148,50 | -0,67 % | ¥2.180,00 | ¥2.187,50 | ¥2.129,00 | 480,50K |
| 2026-07-16 | ¥2.163,00 | -0,85 % | ¥2.187,50 | ¥2.195,00 | ¥2.155,00 | 322,10K |
| 2026-07-15 | ¥2.181,50 | +1,30 % | ¥2.167,00 | ¥2.188,00 | ¥2.154,00 | 402,00K |
| 2026-07-14 | ¥2.153,50 | +1,99 % | ¥2.151,00 | ¥2.166,50 | ¥2.103,00 | 389,70K |
| 2026-07-13 | ¥2.111,50 | +0,48 % | ¥2.124,50 | ¥2.149,50 | ¥2.103,50 | 321,20K |
| 2026-07-10 | ¥2.101,50 | -2,71 % | ¥2.160,00 | ¥2.180,00 | ¥2.075,50 | 503,10K |
| 2026-07-09 | ¥2.160,00 | +0,75 % | ¥2.167,00 | ¥2.190,00 | ¥2.137,50 | 421,90K |
| 2026-07-08 | ¥2.144,00 | -0,49 % | ¥2.136,00 | ¥2.179,50 | ¥2.100,00 | 458,90K |
| 2026-07-07 | ¥2.154,50 | +0,82 % | ¥2.141,50 | ¥2.192,00 | ¥2.139,50 | 553,20K |
| 2026-07-06 | ¥2.137,00 | +1,09 % | ¥2.107,50 | ¥2.148,00 | ¥2.098,00 | 513,80K |
| 2026-07-03 | ¥2.114,00 | +6,12 % | ¥2.030,00 | ¥2.120,50 | ¥2.008,00 | 1,24M |
| 2026-07-02 | ¥1.992,00 | -9,25 % | ¥2.188,50 | ¥2.190,00 | ¥1.979,00 | 1,42M |
| 2026-07-01 | ¥2.195,00 | -2,03 % | ¥2.215,00 | ¥2.227,50 | ¥2.192,50 | 594,40K |
| 2026-06-30 | ¥2.240,50 | -0,91 % | ¥2.231,50 | ¥2.279,00 | ¥2.231,50 | 410,80K |
| 2026-06-29 | ¥2.261,00 | +1,39 % | ¥2.241,00 | ¥2.262,50 | ¥2.215,00 | 526,30K |
| 2026-06-26 | ¥2.230,00 | -2,62 % | ¥2.290,00 | ¥2.319,50 | ¥2.210,00 | 489,00K |
| 2026-06-25 | ¥2.290,00 | +3,29 % | ¥2.267,00 | ¥2.307,00 | ¥2.233,50 | 520,60K |
| 2026-06-24 | ¥2.217,00 | -0,81 % | ¥2.230,00 | ¥2.242,50 | ¥2.186,00 | 426,10K |
| 2026-06-23 | ¥2.235,00 | -3,77 % | ¥2.272,50 | ¥2.309,00 | ¥2.232,00 | 472,00K |
| 2026-06-22 | ¥2.322,50 | +2,13 % | ¥2.306,00 | ¥2.332,50 | ¥2.288,00 | 403,10K |
| 2026-06-19 | ¥2.274,00 | +1,13 % | ¥2.230,00 | ¥2.304,00 | ¥2.215,50 | 945,90K |
| 2026-06-18 | ¥2.248,50 | +3,26 % | ¥2.227,50 | ¥2.271,00 | ¥2.198,50 | 838,10K |
| 2026-06-17 | ¥2.177,50 | +3,35 % | ¥2.156,00 | ¥2.219,50 | ¥2.107,00 | 1,21M |
| 2026-06-16 | ¥2.107,00 | +1,03 % | ¥2.066,00 | ¥2.113,00 | ¥2.048,00 | 772,50K |
| 2026-06-15 | ¥2.085,50 | -3,76 % | ¥2.178,50 | ¥2.238,00 | ¥2.054,00 | 1,00M |
| 2026-06-12 | ¥2.167,00 | -2,26 % | ¥2.230,00 | ¥2.238,00 | ¥2.167,00 | 1,04M |
| 2026-06-11 | ¥2.217,00 | +3,87 % | ¥2.161,00 | ¥2.228,00 | ¥2.156,00 | 965,40K |
| 2026-06-10 | ¥2.134,50 | +0,26 % | ¥2.129,00 | ¥2.162,50 | ¥2.104,00 | 628,10K |
| 2026-06-09 | ¥2.129,00 | -0,88 % | ¥2.182,50 | ¥2.185,00 | ¥2.104,00 | 793,80K |
| 2026-06-08 | ¥2.148,00 | -3,46 % | ¥2.216,00 | ¥2.242,00 | ¥2.137,00 | 683,70K |
| 2026-06-05 | ¥2.225,00 | +1,97 % | ¥2.197,50 | ¥2.272,00 | ¥2.175,00 | 775,20K |
| 2026-06-04 | ¥2.182,00 | +3,88 % | ¥2.129,50 | ¥2.209,50 | ¥2.075,00 | 972,70K |
| 2026-06-03 | ¥2.100,50 | -5,47 % | ¥2.222,00 | ¥2.233,00 | ¥2.085,00 | 942,90K |
| 2026-06-02 | ¥2.222,00 | -0,36 % | ¥2.215,00 | ¥2.243,50 | ¥2.184,50 | 1,14M |
| 2026-06-01 | ¥2.230,00 | +0,13 % | ¥2.193,50 | ¥2.260,00 | ¥2.171,00 | 743,40K |
| 2026-05-29 | ¥2.227,00 | -0,47 % | ¥2.250,00 | ¥2.296,50 | ¥2.227,00 | 816,30K |
| 2026-05-28 | ¥2.237,50 | +3,11 % | ¥2.182,00 | ¥2.240,50 | ¥2.181,50 | 854,30K |
| 2026-05-27 | ¥2.170,00 | +3,48 % | ¥2.097,00 | ¥2.181,00 | ¥2.078,50 | 669,20K |
| 2026-05-26 | ¥2.097,00 | +2,32 % | ¥2.051,00 | ¥2.097,00 | ¥2.049,00 | 504,10K |
| 2026-05-25 | ¥2.049,50 | +2,09 % | ¥1.985,50 | ¥2.078,00 | ¥1.977,00 | 550,80K |
| 2026-05-22 | ¥2.007,50 | +0,22 % | ¥2.010,00 | ¥2.055,50 | ¥1.989,50 | 478,20K |