Taki Chemical Co., Ltd. 4025
TSE · Japan · Prozessindustrie
¥5.600,00-150,00 (-2,61 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥5.640,00 | -1,91 % | ¥5.650,00 | ¥5.700,00 | ¥5.580,00 | 9,50K |
| 2026-10-01 | ¥5.750,00 | -0,35 % | ¥5.730,00 | ¥5.790,00 | ¥5.640,00 | 15,90K |
| 2026-09-30 | ¥5.770,00 | +4,34 % | ¥5.540,00 | ¥5.850,00 | ¥5.540,00 | 25,90K |
| 2026-09-29 | ¥5.530,00 | -3,83 % | ¥5.710,00 | ¥5.750,00 | ¥5.490,00 |
| 25,80K |
| 2026-09-28 | ¥5.750,00 | -1,03 % | ¥5.810,00 | ¥5.860,00 | ¥5.750,00 | 17,90K |
| 2026-09-25 | ¥5.810,00 | +1,04 % | ¥5.850,00 | ¥5.850,00 | ¥5.750,00 | 20,10K |
| 2026-09-24 | ¥5.750,00 | -1,88 % | ¥5.800,00 | ¥5.850,00 | ¥5.750,00 | 18,80K |
| 2026-09-18 | ¥5.860,00 | +2,27 % | ¥5.730,00 | ¥5.860,00 | ¥5.630,00 | 27,30K |
| 2026-09-17 | ¥5.730,00 | +0,35 % | ¥5.710,00 | ¥5.910,00 | ¥5.710,00 | 19,90K |
| 2026-09-16 | ¥5.710,00 | +5,35 % | ¥5.440,00 | ¥5.750,00 | ¥5.440,00 | 16,70K |
| 2026-09-15 | ¥5.420,00 | +0,18 % | ¥5.420,00 | ¥5.490,00 | ¥5.380,00 | 13,70K |
| 2026-09-14 | ¥5.410,00 | -2,52 % | ¥5.500,00 | ¥5.550,00 | ¥5.370,00 | 33,00K |
| 2026-09-11 | ¥5.550,00 | -2,29 % | ¥5.590,00 | ¥5.680,00 | ¥5.490,00 | 22,40K |
| 2026-09-10 | ¥5.680,00 | +1,25 % | ¥5.550,00 | ¥5.730,00 | ¥5.450,00 | 40,30K |
| 2026-09-09 | ¥5.610,00 | +0,18 % | ¥5.540,00 | ¥5.700,00 | ¥5.540,00 | 10,50K |
| 2026-09-08 | ¥5.600,00 | -0,88 % | ¥5.590,00 | ¥5.790,00 | ¥5.540,00 | 23,30K |
| 2026-09-07 | ¥5.650,00 | -2,75 % | ¥5.810,00 | ¥5.880,00 | ¥5.630,00 | 23,40K |
| 2026-09-04 | ¥5.810,00 | -0,85 % | ¥5.820,00 | ¥5.930,00 | ¥5.780,00 | 17,00K |
| 2026-09-03 | ¥5.860,00 | -1,35 % | ¥5.950,00 | ¥5.950,00 | ¥5.790,00 | 24,80K |
| 2026-09-02 | ¥5.940,00 | +1,54 % | ¥5.950,00 | ¥6.090,00 | ¥5.880,00 | 38,10K |
| 2026-09-01 | ¥5.850,00 | -1,68 % | ¥6.030,00 | ¥6.030,00 | ¥5.810,00 | 20,10K |
| 2026-08-31 | ¥5.950,00 | 0,00 % | ¥5.920,00 | ¥6.000,00 | ¥5.790,00 | 15,30K |
| 2026-08-28 | ¥5.950,00 | -1,65 % | ¥6.050,00 | ¥6.310,00 | ¥5.950,00 | 43,30K |
| 2026-08-27 | ¥6.050,00 | +0,67 % | ¥5.970,00 | ¥6.090,00 | ¥5.970,00 | 9,40K |
| 2026-08-26 | ¥6.010,00 | -2,12 % | ¥6.140,00 | ¥6.190,00 | ¥5.990,00 | 18,10K |
| 2026-08-25 | ¥6.140,00 | -0,16 % | ¥6.180,00 | ¥6.200,00 | ¥6.090,00 | 30,20K |
| 2026-08-24 | ¥6.150,00 | +1,32 % | ¥6.140,00 | ¥6.380,00 | ¥6.080,00 | 37,90K |
| 2026-08-21 | ¥6.070,00 | +3,58 % | ¥5.930,00 | ¥6.100,00 | ¥5.810,00 | 28,00K |
| 2026-08-20 | ¥5.860,00 | +0,51 % | ¥5.830,00 | ¥5.910,00 | ¥5.760,00 | 11,70K |
| 2026-08-19 | ¥5.830,00 | -3,95 % | ¥6.010,00 | ¥6.010,00 | ¥5.780,00 | 24,90K |
| 2026-08-18 | ¥6.070,00 | -2,25 % | ¥6.310,00 | ¥6.320,00 | ¥6.070,00 | 43,80K |
| 2026-08-17 | ¥6.210,00 | +6,88 % | ¥5.790,00 | ¥6.310,00 | ¥5.790,00 | 51,80K |
| 2026-08-14 | ¥5.810,00 | +0,17 % | ¥5.770,00 | ¥5.930,00 | ¥5.710,00 | 19,40K |
| 2026-08-13 | ¥5.800,00 | +1,22 % | ¥5.740,00 | ¥5.990,00 | ¥5.740,00 | 36,80K |
| 2026-08-12 | ¥5.730,00 | +0,88 % | ¥5.650,00 | ¥5.740,00 | ¥5.420,00 | 35,80K |
| 2026-08-10 | ¥5.680,00 | -7,49 % | ¥6.200,00 | ¥6.280,00 | ¥5.660,00 | 58,40K |
| 2026-08-07 | ¥6.140,00 | +13,28 % | ¥5.520,00 | ¥6.240,00 | ¥5.520,00 | 124,20K |
| 2026-08-06 | ¥5.420,00 | +3,63 % | ¥5.210,00 | ¥5.750,00 | ¥5.180,00 | 88,10K |
| 2026-08-05 | ¥5.230,00 | +2,35 % | ¥5.110,00 | ¥5.240,00 | ¥5.110,00 | 22,20K |
| 2026-08-04 | ¥5.110,00 | +0,99 % | ¥5.080,00 | ¥5.160,00 | ¥5.050,00 | 39,60K |
| 2026-08-03 | ¥5.060,00 | +1,91 % | ¥4.920,00 | ¥5.060,00 | ¥4.890,00 | 26,50K |
| 2026-07-31 | ¥4.965,00 | +2,80 % | ¥4.835,00 | ¥5.070,00 | ¥4.835,00 | 39,60K |
| 2026-07-30 | ¥4.830,00 | +1,47 % | ¥4.775,00 | ¥4.890,00 | ¥4.725,00 | 71,00K |
| 2026-07-29 | ¥4.760,00 | +1,71 % | ¥4.680,00 | ¥4.790,00 | ¥4.645,00 | 31,90K |
| 2026-07-28 | ¥4.680,00 | -5,36 % | ¥4.900,00 | ¥4.905,00 | ¥4.670,00 | 25,60K |
| 2026-07-27 | ¥4.945,00 | -1,49 % | ¥5.020,00 | ¥5.100,00 | ¥4.940,00 | 17,40K |
| 2026-07-24 | ¥5.020,00 | -1,76 % | ¥5.110,00 | ¥5.110,00 | ¥5.000,00 | 18,30K |
| 2026-07-23 | ¥5.110,00 | -5,02 % | ¥5.380,00 | ¥5.380,00 | ¥5.060,00 | 46,30K |
| 2026-07-22 | ¥5.380,00 | +9,46 % | ¥5.360,00 | ¥5.530,00 | ¥5.300,00 | 83,80K |
| 2026-07-21 | ¥4.915,00 | +1,24 % | ¥4.925,00 | ¥4.985,00 | ¥4.865,00 | 24,10K |
| 2026-07-17 | ¥4.855,00 | -2,41 % | ¥4.975,00 | ¥4.975,00 | ¥4.710,00 | 40,90K |
| 2026-07-16 | ¥4.975,00 | -1,49 % | ¥5.050,00 | ¥5.080,00 | ¥4.955,00 | 21,60K |
| 2026-07-15 | ¥5.050,00 | +4,55 % | ¥4.830,00 | ¥5.080,00 | ¥4.830,00 | 28,00K |
| 2026-07-14 | ¥4.830,00 | +0,94 % | ¥4.765,00 | ¥4.855,00 | ¥4.760,00 | 17,00K |
| 2026-07-13 | ¥4.785,00 | +0,21 % | ¥4.845,00 | ¥4.915,00 | ¥4.750,00 | 20,50K |
| 2026-07-10 | ¥4.775,00 | +0,74 % | ¥4.790,00 | ¥4.850,00 | ¥4.725,00 | 28,00K |
| 2026-07-09 | ¥4.740,00 | +0,32 % | ¥4.740,00 | ¥4.780,00 | ¥4.705,00 | 18,60K |
| 2026-07-08 | ¥4.725,00 | -0,11 % | ¥4.730,00 | ¥4.805,00 | ¥4.710,00 | 19,20K |
| 2026-07-07 | ¥4.730,00 | -3,27 % | ¥4.890,00 | ¥4.940,00 | ¥4.725,00 | 28,50K |
| 2026-07-06 | ¥4.890,00 | -1,41 % | ¥4.960,00 | ¥4.980,00 | ¥4.815,00 | 18,80K |
| 2026-07-03 | ¥4.960,00 | +2,80 % | ¥4.850,00 | ¥4.985,00 | ¥4.820,00 | 17,50K |
| 2026-07-02 | ¥4.825,00 | +1,05 % | ¥4.845,00 | ¥4.920,00 | ¥4.815,00 | 21,10K |
| 2026-07-01 | ¥4.775,00 | +2,25 % | ¥4.810,00 | ¥4.855,00 | ¥4.705,00 | 22,00K |
| 2026-06-30 | ¥4.670,00 | -1,99 % | ¥4.835,00 | ¥4.845,00 | ¥4.580,00 | 39,80K |
| 2026-06-29 | ¥4.765,00 | +0,63 % | ¥4.735,00 | ¥4.780,00 | ¥4.710,00 | 12,90K |
| 2026-06-26 | ¥4.735,00 | +0,42 % | ¥4.705,00 | ¥4.760,00 | ¥4.680,00 | 15,40K |
| 2026-06-25 | ¥4.715,00 | -0,32 % | ¥4.710,00 | ¥4.775,00 | ¥4.710,00 | 11,40K |
| 2026-06-24 | ¥4.730,00 | +2,05 % | ¥4.680,00 | ¥4.765,00 | ¥4.675,00 | 23,90K |
| 2026-06-23 | ¥4.635,00 | -1,59 % | ¥4.750,00 | ¥4.750,00 | ¥4.610,00 | 18,40K |
| 2026-06-22 | ¥4.710,00 | +0,21 % | ¥4.700,00 | ¥4.760,00 | ¥4.690,00 | 15,30K |
| 2026-06-19 | ¥4.700,00 | +0,86 % | ¥4.700,00 | ¥4.755,00 | ¥4.640,00 | 23,90K |
| 2026-06-18 | ¥4.660,00 | -0,96 % | ¥4.705,00 | ¥4.770,00 | ¥4.630,00 | 17,70K |
| 2026-06-17 | ¥4.705,00 | -2,99 % | ¥4.780,00 | ¥4.780,00 | ¥4.670,00 | 27,50K |
| 2026-06-16 | ¥4.850,00 | -5,09 % | ¥5.110,00 | ¥5.110,00 | ¥4.790,00 | 36,30K |
| 2026-06-15 | ¥5.110,00 | -3,40 % | ¥5.190,00 | ¥5.300,00 | ¥5.050,00 | 21,70K |
| 2026-06-12 | ¥5.290,00 | -1,49 % | ¥5.460,00 | ¥5.560,00 | ¥5.220,00 | 40,80K |
| 2026-06-11 | ¥5.370,00 | +2,48 % | ¥5.200,00 | ¥5.450,00 | ¥5.200,00 | 25,30K |
| 2026-06-10 | ¥5.240,00 | -3,14 % | ¥5.420,00 | ¥5.480,00 | ¥5.210,00 | 34,80K |
| 2026-06-09 | ¥5.410,00 | +0,37 % | ¥5.470,00 | ¥5.590,00 | ¥5.330,00 | 26,40K |
| 2026-06-08 | ¥5.390,00 | -0,74 % | ¥5.330,00 | ¥5.440,00 | ¥5.230,00 | 52,50K |
| 2026-06-05 | ¥5.430,00 | +1,50 % | ¥5.370,00 | ¥5.620,00 | ¥5.340,00 | 37,20K |
| 2026-06-04 | ¥5.350,00 | +5,11 % | ¥5.100,00 | ¥5.480,00 | ¥5.050,00 | 55,60K |
| 2026-06-03 | ¥5.090,00 | +5,17 % | ¥4.770,00 | ¥5.130,00 | ¥4.770,00 | 30,40K |
| 2026-06-02 | ¥4.840,00 | -2,81 % | ¥4.980,00 | ¥5.000,00 | ¥4.825,00 | 27,70K |
| 2026-06-01 | ¥4.980,00 | -0,60 % | ¥5.010,00 | ¥5.030,00 | ¥4.835,00 | 35,60K |
| 2026-05-29 | ¥5.010,00 | -2,53 % | ¥5.190,00 | ¥5.270,00 | ¥5.000,00 | 25,70K |
| 2026-05-28 | ¥5.140,00 | +1,98 % | ¥4.995,00 | ¥5.190,00 | ¥4.990,00 | 38,70K |
| 2026-05-27 | ¥5.040,00 | +0,40 % | ¥5.030,00 | ¥5.080,00 | ¥4.960,00 | 21,70K |
| 2026-05-26 | ¥5.020,00 | +0,20 % | ¥5.020,00 | ¥5.080,00 | ¥4.975,00 | 23,70K |
| 2026-05-25 | ¥5.010,00 | -4,02 % | ¥5.180,00 | ¥5.180,00 | ¥4.965,00 | 28,90K |