Takachiho Koheki Co., Ltd. 2676
TSE · Japan · Vertriebsdienstleistungen
¥2.043,00-26,00 (-1,26 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.043,00 | -1,26 % | ¥2.051,00 | ¥2.067,00 | ¥2.034,00 | 23,00K |
| 2026-10-01 | ¥2.069,00 | +1,32 % | ¥2.042,00 | ¥2.076,00 | ¥2.040,00 | 32,20K |
| 2026-09-30 | ¥2.042,00 | +0,89 % | ¥2.043,00 | ¥2.055,00 | ¥2.024,00 | 29,70K |
| 2026-09-29 | ¥2.024,00 | -2,93 % | ¥2.049,00 | ¥2.050,00 | ¥2.024,00 | 37,90K |
| 2026-09-28 | ¥2.085,00 | 0,00 % | ¥2.097,00 | ¥2.097,00 | ¥2.065,00 | 45,40K |
| 2026-09-25 | ¥2.085,00 | +0,43 % | ¥2.091,00 | ¥2.091,00 | ¥2.075,00 | 25,70K |
| 2026-09-24 | ¥2.076,00 | +0,19 % | ¥2.073,00 | ¥2.085,00 | ¥2.073,00 | 19,90K |
| 2026-09-18 | ¥2.072,00 | -0,86 % | ¥2.085,00 | ¥2.085,00 | ¥2.069,00 | 17,00K |
| 2026-09-17 | ¥2.090,00 | +0,38 % | ¥2.082,00 | ¥2.090,00 | ¥2.077,00 | 22,80K |
| 2026-09-16 | ¥2.082,00 | +0,24 % | ¥2.077,00 | ¥2.085,00 | ¥2.074,00 | 10,10K |
| 2026-09-15 | ¥2.077,00 | +0,48 % | ¥2.064,00 | ¥2.086,00 | ¥2.063,00 | 10,70K |
| 2026-09-14 | ¥2.067,00 | +0,73 % | ¥2.050,00 | ¥2.073,00 | ¥2.044,00 | 11,20K |
| 2026-09-11 | ¥2.052,00 | -0,34 % | ¥2.063,00 | ¥2.072,00 | ¥2.052,00 | 21,60K |
| 2026-09-10 | ¥2.059,00 | +0,44 % | ¥2.057,00 | ¥2.065,00 | ¥2.050,00 | 14,50K |
| 2026-09-09 | ¥2.050,00 | -0,29 % | ¥2.055,00 | ¥2.062,00 | ¥2.050,00 | 12,70K |
| 2026-09-08 | ¥2.056,00 | -0,34 % | ¥2.063,00 | ¥2.063,00 | ¥2.056,00 | 8,50K |
| 2026-09-07 | ¥2.063,00 | -0,10 % | ¥2.056,00 | ¥2.072,00 | ¥2.055,00 | 11,70K |
| 2026-09-04 | ¥2.065,00 | +0,73 % | ¥2.047,00 | ¥2.071,00 | ¥2.044,00 | 12,50K |
| 2026-09-03 | ¥2.050,00 | -0,10 % | ¥2.052,00 | ¥2.060,00 | ¥2.048,00 | 20,50K |
| 2026-09-02 | ¥2.052,00 | -1,39 % | ¥2.081,00 | ¥2.081,00 | ¥2.051,00 | 28,40K |
| 2026-09-01 | ¥2.081,00 | -0,57 % | ¥2.093,00 | ¥2.099,00 | ¥2.081,00 | 19,20K |
| 2026-08-31 | ¥2.093,00 | +0,34 % | ¥2.086,00 | ¥2.103,00 | ¥2.077,00 | 15,70K |
| 2026-08-28 | ¥2.086,00 | -0,76 % | ¥2.100,00 | ¥2.105,00 | ¥2.086,00 | 19,60K |
| 2026-08-27 | ¥2.102,00 | +0,19 % | ¥2.099,00 | ¥2.105,00 | ¥2.088,00 | 19,70K |
| 2026-08-26 | ¥2.098,00 | +0,33 % | ¥2.100,00 | ¥2.100,00 | ¥2.088,00 | 13,50K |
| 2026-08-25 | ¥2.091,00 | +0,53 % | ¥2.092,00 | ¥2.092,00 | ¥2.079,00 | 8,00K |
| 2026-08-24 | ¥2.080,00 | 0,00 % | ¥2.080,00 | ¥2.098,00 | ¥2.075,00 | 14,00K |
| 2026-08-21 | ¥2.080,00 | +0,05 % | ¥2.079,00 | ¥2.085,00 | ¥2.072,00 | 9,50K |
| 2026-08-20 | ¥2.079,00 | +1,07 % | ¥2.060,00 | ¥2.079,00 | ¥2.060,00 | 12,10K |
| 2026-08-19 | ¥2.057,00 | -0,77 % | ¥2.070,00 | ¥2.078,00 | ¥2.057,00 | 23,00K |
| 2026-08-18 | ¥2.073,00 | -0,53 % | ¥2.076,00 | ¥2.084,00 | ¥2.072,00 | 9,90K |
| 2026-08-17 | ¥2.084,00 | -0,57 % | ¥2.088,00 | ¥2.097,00 | ¥2.084,00 | 19,10K |
| 2026-08-14 | ¥2.096,00 | +0,58 % | ¥2.083,00 | ¥2.100,00 | ¥2.063,00 | 29,10K |
| 2026-08-13 | ¥2.084,00 | +1,12 % | ¥2.068,00 | ¥2.087,00 | ¥2.055,00 | 22,30K |
| 2026-08-12 | ¥2.061,00 | +0,29 % | ¥2.075,00 | ¥2.075,00 | ¥2.057,00 | 16,50K |
| 2026-08-10 | ¥2.055,00 | -0,19 % | ¥2.061,00 | ¥2.077,00 | ¥2.055,00 | 18,10K |
| 2026-08-07 | ¥2.059,00 | -0,19 % | ¥2.060,00 | ¥2.070,00 | ¥2.050,00 | 19,60K |
| 2026-08-06 | ¥2.063,00 | -0,53 % | ¥2.042,00 | ¥2.075,00 | ¥2.037,00 | 28,80K |
| 2026-08-05 | ¥2.074,00 | +2,17 % | ¥2.044,00 | ¥2.100,00 | ¥2.040,00 | 25,90K |
| 2026-08-04 | ¥2.030,00 | +0,20 % | ¥2.038,00 | ¥2.052,00 | ¥2.030,00 | 11,90K |
| 2026-08-03 | ¥2.026,00 | -0,98 % | ¥2.046,00 | ¥2.048,00 | ¥2.026,00 | 21,50K |
| 2026-07-31 | ¥2.046,00 | -0,63 % | ¥2.066,00 | ¥2.069,00 | ¥2.040,00 | 17,50K |
| 2026-07-30 | ¥2.059,00 | -1,58 % | ¥2.061,00 | ¥2.094,00 | ¥2.048,00 | 38,20K |
| 2026-07-29 | ¥2.092,00 | +0,53 % | ¥2.081,00 | ¥2.092,00 | ¥2.060,00 | 23,30K |
| 2026-07-28 | ¥2.081,00 | -0,62 % | ¥2.078,00 | ¥2.091,00 | ¥2.069,00 | 23,80K |
| 2026-07-27 | ¥2.094,00 | +1,80 % | ¥2.084,00 | ¥2.097,00 | ¥2.061,00 | 24,00K |
| 2026-07-24 | ¥2.057,00 | +0,93 % | ¥2.038,00 | ¥2.066,00 | ¥2.035,00 | 15,60K |
| 2026-07-23 | ¥2.038,00 | -0,24 % | ¥2.043,00 | ¥2.047,00 | ¥2.033,00 | 9,80K |
| 2026-07-22 | ¥2.043,00 | -0,39 % | ¥2.060,00 | ¥2.060,00 | ¥2.022,00 | 18,30K |
| 2026-07-21 | ¥2.051,00 | -0,49 % | ¥2.064,00 | ¥2.079,00 | ¥2.047,00 | 18,30K |
| 2026-07-17 | ¥2.061,00 | -3,19 % | ¥2.126,00 | ¥2.126,00 | ¥2.058,00 | 22,10K |
| 2026-07-16 | ¥2.129,00 | -0,79 % | ¥2.146,00 | ¥2.151,00 | ¥2.128,00 | 16,00K |
| 2026-07-15 | ¥2.146,00 | -0,19 % | ¥2.142,00 | ¥2.158,00 | ¥2.141,00 | 9,90K |
| 2026-07-14 | ¥2.150,00 | +0,28 % | ¥2.166,00 | ¥2.180,00 | ¥2.147,00 | 15,90K |
| 2026-07-13 | ¥2.144,00 | -1,20 % | ¥2.181,00 | ¥2.192,00 | ¥2.144,00 | 22,10K |
| 2026-07-10 | ¥2.170,00 | +2,84 % | ¥2.139,00 | ¥2.200,00 | ¥2.134,00 | 52,90K |
| 2026-07-09 | ¥2.110,00 | +0,72 % | ¥2.119,00 | ¥2.140,00 | ¥2.110,00 | 25,40K |
| 2026-07-08 | ¥2.095,00 | -0,57 % | ¥2.100,00 | ¥2.114,00 | ¥2.095,00 | 13,10K |
| 2026-07-07 | ¥2.107,00 | -0,14 % | ¥2.110,00 | ¥2.135,00 | ¥2.101,00 | 18,50K |
| 2026-07-06 | ¥2.110,00 | -1,22 % | ¥2.136,00 | ¥2.145,00 | ¥2.107,00 | 28,50K |
| 2026-07-03 | ¥2.136,00 | +0,42 % | ¥2.150,00 | ¥2.160,00 | ¥2.129,00 | 25,00K |
| 2026-07-02 | ¥2.127,00 | +0,66 % | ¥2.113,00 | ¥2.132,00 | ¥2.105,00 | 24,30K |
| 2026-07-01 | ¥2.113,00 | -1,86 % | ¥2.142,00 | ¥2.160,00 | ¥2.113,00 | 17,30K |
| 2026-06-30 | ¥2.153,00 | -0,37 % | ¥2.135,00 | ¥2.173,00 | ¥2.122,00 | 24,50K |
| 2026-06-29 | ¥2.161,00 | -0,14 % | ¥2.114,00 | ¥2.161,00 | ¥2.100,00 | 34,30K |
| 2026-06-26 | ¥2.164,00 | 0,00 % | ¥2.182,00 | ¥2.182,00 | ¥2.143,00 | 46,50K |
| 2026-06-25 | ¥2.164,00 | +0,84 % | ¥2.173,00 | ¥2.173,00 | ¥2.155,00 | 15,90K |
| 2026-06-24 | ¥2.146,00 | +0,94 % | ¥2.140,00 | ¥2.175,00 | ¥2.140,00 | 21,40K |
| 2026-06-23 | ¥2.126,00 | +0,05 % | ¥2.135,00 | ¥2.137,00 | ¥2.120,00 | 18,30K |
| 2026-06-22 | ¥2.125,00 | -1,76 % | ¥2.156,00 | ¥2.170,00 | ¥2.120,00 | 18,40K |
| 2026-06-19 | ¥2.163,00 | +0,05 % | ¥2.160,00 | ¥2.171,00 | ¥2.139,00 | 17,60K |
| 2026-06-18 | ¥2.162,00 | -0,09 % | ¥2.164,00 | ¥2.180,00 | ¥2.155,00 | 15,40K |
| 2026-06-17 | ¥2.164,00 | +2,22 % | ¥2.121,00 | ¥2.180,00 | ¥2.117,00 | 50,60K |
| 2026-06-16 | ¥2.117,00 | +0,05 % | ¥2.116,00 | ¥2.124,00 | ¥2.100,00 | 9,10K |
| 2026-06-15 | ¥2.116,00 | +0,05 % | ¥2.132,00 | ¥2.132,00 | ¥2.116,00 | 20,50K |
| 2026-06-12 | ¥2.115,00 | +0,71 % | ¥2.150,00 | ¥2.150,00 | ¥2.108,00 | 45,90K |
| 2026-06-11 | ¥2.100,00 | +0,72 % | ¥2.080,00 | ¥2.159,00 | ¥2.072,00 | 53,20K |
| 2026-06-10 | ¥2.085,00 | +0,24 % | ¥2.061,00 | ¥2.088,00 | ¥2.061,00 | 17,40K |
| 2026-06-09 | ¥2.080,00 | +0,24 % | ¥2.062,00 | ¥2.080,00 | ¥2.060,00 | 11,50K |
| 2026-06-08 | ¥2.075,00 | +0,63 % | ¥2.065,00 | ¥2.080,00 | ¥2.055,00 | 26,60K |
| 2026-06-05 | ¥2.062,00 | +0,63 % | ¥2.052,00 | ¥2.080,00 | ¥2.050,00 | 32,80K |
| 2026-06-04 | ¥2.049,00 | +1,99 % | ¥2.034,00 | ¥2.049,00 | ¥2.022,00 | 33,10K |
| 2026-06-03 | ¥2.009,00 | +0,35 % | ¥2.006,00 | ¥2.018,00 | ¥2.002,00 | 16,20K |
| 2026-06-02 | ¥2.002,00 | +0,45 % | ¥1.993,00 | ¥2.010,00 | ¥1.982,00 | 21,80K |
| 2026-06-01 | ¥1.993,00 | -1,82 % | ¥2.018,00 | ¥2.024,00 | ¥1.993,00 | 22,80K |
| 2026-05-29 | ¥2.030,00 | +0,84 % | ¥2.013,00 | ¥2.049,00 | ¥2.012,00 | 38,70K |
| 2026-05-28 | ¥2.013,00 | +1,67 % | ¥1.977,00 | ¥2.013,00 | ¥1.973,00 | 38,20K |
| 2026-05-27 | ¥1.980,00 | -1,30 % | ¥2.002,00 | ¥2.002,00 | ¥1.980,00 | 17,50K |
| 2026-05-26 | ¥2.006,00 | +0,55 % | ¥2.013,00 | ¥2.013,00 | ¥1.991,00 | 25,60K |
| 2026-05-25 | ¥1.995,00 | +0,76 % | ¥1.999,00 | ¥2.001,00 | ¥1.981,00 | 22,10K |