Tayca Corporation 4027
TSE · Japan · Prozessindustrie
¥2.311,00-33,00 (-1,41 %)
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 | ¥2.311,00 | -1,41 % | ¥2.314,00 | ¥2.357,00 | ¥2.300,00 | 38,00K |
| 2026-10-01 | ¥2.344,00 | +0,73 % | ¥2.312,00 | ¥2.368,00 | ¥2.307,00 | 44,40K |
| 2026-09-30 | ¥2.327,00 | +1,31 % | ¥2.314,00 | ¥2.346,00 | ¥2.308,00 | 25,30K |
| 2026-09-29 | ¥2.297,00 | -1,80 % | ¥2.319,00 | ¥2.344,00 | ¥2.287,00 | 49,90K |
| 2026-09-28 | ¥2.339,00 | -0,89 % | ¥2.370,00 | ¥2.385,00 | ¥2.336,00 | 36,00K |
| 2026-09-25 | ¥2.360,00 | -0,63 % | ¥2.375,00 | ¥2.378,00 | ¥2.328,00 | 33,30K |
| 2026-09-24 | ¥2.375,00 | +0,64 % | ¥2.360,00 | ¥2.397,00 | ¥2.340,00 | 35,90K |
| 2026-09-18 | ¥2.360,00 | -0,17 % | ¥2.374,00 | ¥2.393,00 | ¥2.356,00 | 41,70K |
| 2026-09-17 | ¥2.364,00 | -2,43 % | ¥2.427,00 | ¥2.438,00 | ¥2.363,00 | 41,20K |
| 2026-09-16 | ¥2.423,00 | +3,64 % | ¥2.339,00 | ¥2.425,00 | ¥2.339,00 | 30,90K |
| 2026-09-15 | ¥2.338,00 | +1,34 % | ¥2.286,00 | ¥2.351,00 | ¥2.268,00 | 65,30K |
| 2026-09-14 | ¥2.307,00 | -1,45 % | ¥2.341,00 | ¥2.355,00 | ¥2.292,00 | 46,60K |
| 2026-09-11 | ¥2.341,00 | -2,13 % | ¥2.350,00 | ¥2.378,00 | ¥2.318,00 | 52,70K |
| 2026-09-10 | ¥2.392,00 | +1,06 % | ¥2.360,00 | ¥2.403,00 | ¥2.339,00 | 42,80K |
| 2026-09-09 | ¥2.367,00 | +2,82 % | ¥2.311,00 | ¥2.372,00 | ¥2.311,00 | 32,80K |
| 2026-09-08 | ¥2.302,00 | -7,18 % | ¥2.468,00 | ¥2.474,00 | ¥2.302,00 | 63,80K |
| 2026-09-07 | ¥2.480,00 | +0,90 % | ¥2.445,00 | ¥2.489,00 | ¥2.445,00 | 64,90K |
| 2026-09-04 | ¥2.458,00 | +3,98 % | ¥2.365,00 | ¥2.470,00 | ¥2.365,00 | 106,50K |
| 2026-09-03 | ¥2.364,00 | -1,01 % | ¥2.437,00 | ¥2.447,00 | ¥2.364,00 | 53,40K |
| 2026-09-02 | ¥2.388,00 | -4,90 % | ¥2.475,00 | ¥2.489,00 | ¥2.388,00 | 56,90K |
| 2026-09-01 | ¥2.511,00 | +3,16 % | ¥2.412,00 | ¥2.517,00 | ¥2.412,00 | 76,40K |
| 2026-08-31 | ¥2.434,00 | +4,42 % | ¥2.327,00 | ¥2.452,00 | ¥2.295,00 | 92,40K |
| 2026-08-28 | ¥2.331,00 | -0,26 % | ¥2.348,00 | ¥2.383,00 | ¥2.319,00 | 42,30K |
| 2026-08-27 | ¥2.337,00 | -2,18 % | ¥2.389,00 | ¥2.418,00 | ¥2.336,00 | 30,50K |
| 2026-08-26 | ¥2.389,00 | +1,23 % | ¥2.360,00 | ¥2.394,00 | ¥2.343,00 | 39,50K |
| 2026-08-25 | ¥2.360,00 | +1,29 % | ¥2.330,00 | ¥2.362,00 | ¥2.330,00 | 21,10K |
| 2026-08-24 | ¥2.330,00 | -2,59 % | ¥2.392,00 | ¥2.392,00 | ¥2.316,00 | 40,00K |
| 2026-08-21 | ¥2.392,00 | +3,37 % | ¥2.302,00 | ¥2.398,00 | ¥2.286,00 | 59,00K |
| 2026-08-20 | ¥2.314,00 | -0,13 % | ¥2.321,00 | ¥2.327,00 | ¥2.287,00 | 40,60K |
| 2026-08-19 | ¥2.317,00 | -3,90 % | ¥2.370,00 | ¥2.399,00 | ¥2.272,00 | 82,40K |
| 2026-08-18 | ¥2.411,00 | -3,52 % | ¥2.479,00 | ¥2.500,00 | ¥2.401,00 | 67,50K |
| 2026-08-17 | ¥2.499,00 | +4,17 % | ¥2.409,00 | ¥2.505,00 | ¥2.405,00 | 82,00K |
| 2026-08-14 | ¥2.399,00 | +1,87 % | ¥2.363,00 | ¥2.413,00 | ¥2.355,00 | 31,40K |
| 2026-08-13 | ¥2.355,00 | +0,68 % | ¥2.374,00 | ¥2.394,00 | ¥2.335,00 | 53,50K |
| 2026-08-12 | ¥2.339,00 | -0,93 % | ¥2.361,00 | ¥2.415,00 | ¥2.331,00 | 61,90K |
| 2026-08-10 | ¥2.361,00 | -2,15 % | ¥2.375,00 | ¥2.435,00 | ¥2.329,00 | 63,10K |
| 2026-08-07 | ¥2.413,00 | -0,29 % | ¥2.437,00 | ¥2.449,00 | ¥2.363,00 | 91,20K |
| 2026-08-06 | ¥2.420,00 | +1,04 % | ¥2.406,00 | ¥2.446,00 | ¥2.396,00 | 63,30K |
| 2026-08-05 | ¥2.395,00 | +4,54 % | ¥2.303,00 | ¥2.423,00 | ¥2.303,00 | 73,90K |
| 2026-08-04 | ¥2.291,00 | +5,00 % | ¥2.182,00 | ¥2.321,00 | ¥2.181,00 | 71,20K |
| 2026-08-03 | ¥2.182,00 | -1,89 % | ¥2.174,00 | ¥2.204,00 | ¥2.159,00 | 61,30K |
| 2026-07-31 | ¥2.224,00 | +3,35 % | ¥2.179,00 | ¥2.256,00 | ¥2.156,00 | 60,20K |
| 2026-07-30 | ¥2.152,00 | +0,19 % | ¥2.129,00 | ¥2.192,00 | ¥2.074,00 | 116,40K |
| 2026-07-29 | ¥2.148,00 | -4,11 % | ¥2.240,00 | ¥2.240,00 | ¥2.102,00 | 95,40K |
| 2026-07-28 | ¥2.240,00 | -2,69 % | ¥2.274,00 | ¥2.308,00 | ¥2.224,00 | 94,70K |
| 2026-07-27 | ¥2.302,00 | -1,16 % | ¥2.342,00 | ¥2.342,00 | ¥2.284,00 | 65,60K |
| 2026-07-24 | ¥2.329,00 | -3,64 % | ¥2.382,00 | ¥2.414,00 | ¥2.310,00 | 61,40K |
| 2026-07-23 | ¥2.417,00 | -0,41 % | ¥2.427,00 | ¥2.448,00 | ¥2.399,00 | 34,50K |
| 2026-07-22 | ¥2.427,00 | +0,83 % | ¥2.426,00 | ¥2.445,00 | ¥2.408,00 | 56,20K |
| 2026-07-21 | ¥2.407,00 | +2,38 % | ¥2.350,00 | ¥2.429,00 | ¥2.336,00 | 73,20K |
| 2026-07-17 | ¥2.351,00 | +0,43 % | ¥2.326,00 | ¥2.363,00 | ¥2.219,00 | 110,20K |
| 2026-07-16 | ¥2.341,00 | -1,27 % | ¥2.326,00 | ¥2.352,00 | ¥2.297,00 | 41,40K |
| 2026-07-15 | ¥2.371,00 | +3,63 % | ¥2.310,00 | ¥2.375,00 | ¥2.290,00 | 53,30K |
| 2026-07-14 | ¥2.288,00 | +0,48 % | ¥2.277,00 | ¥2.307,00 | ¥2.234,00 | 81,90K |
| 2026-07-13 | ¥2.277,00 | -0,87 % | ¥2.347,00 | ¥2.368,00 | ¥2.221,00 | 53,20K |
| 2026-07-10 | ¥2.297,00 | +0,88 % | ¥2.307,00 | ¥2.322,00 | ¥2.257,00 | 57,40K |
| 2026-07-09 | ¥2.277,00 | +0,89 % | ¥2.257,00 | ¥2.291,00 | ¥2.218,00 | 62,50K |
| 2026-07-08 | ¥2.257,00 | -4,00 % | ¥2.353,00 | ¥2.385,00 | ¥2.225,00 | 70,60K |
| 2026-07-07 | ¥2.351,00 | -1,22 % | ¥2.379,00 | ¥2.418,00 | ¥2.331,00 | 65,90K |
| 2026-07-06 | ¥2.380,00 | +0,76 % | ¥2.362,00 | ¥2.423,00 | ¥2.330,00 | 66,60K |
| 2026-07-03 | ¥2.362,00 | -0,08 % | ¥2.391,00 | ¥2.391,00 | ¥2.267,00 | 54,10K |
| 2026-07-02 | ¥2.364,00 | 0,00 % | ¥2.385,00 | ¥2.410,00 | ¥2.363,00 | 41,50K |
| 2026-07-01 | ¥2.364,00 | +0,17 % | ¥2.350,00 | ¥2.400,00 | ¥2.343,00 | 55,00K |
| 2026-06-30 | ¥2.360,00 | -0,30 % | ¥2.393,00 | ¥2.393,00 | ¥2.274,00 | 61,40K |
| 2026-06-29 | ¥2.367,00 | +1,72 % | ¥2.329,00 | ¥2.367,00 | ¥2.293,00 | 84,60K |
| 2026-06-26 | ¥2.327,00 | -0,64 % | ¥2.345,00 | ¥2.350,00 | ¥2.290,00 | 38,30K |
| 2026-06-25 | ¥2.342,00 | +1,96 % | ¥2.347,00 | ¥2.362,00 | ¥2.325,00 | 39,30K |
| 2026-06-24 | ¥2.297,00 | +0,22 % | ¥2.286,00 | ¥2.315,00 | ¥2.216,00 | 71,90K |
| 2026-06-23 | ¥2.292,00 | -3,58 % | ¥2.470,00 | ¥2.490,00 | ¥2.289,00 | 95,30K |
| 2026-06-22 | ¥2.377,00 | -2,82 % | ¥2.460,00 | ¥2.467,00 | ¥2.340,00 | 76,50K |
| 2026-06-19 | ¥2.446,00 | +0,66 % | ¥2.443,00 | ¥2.451,00 | ¥2.375,00 | 135,10K |
| 2026-06-18 | ¥2.430,00 | +8,14 % | ¥2.294,00 | ¥2.442,00 | ¥2.276,00 | 137,20K |
| 2026-06-17 | ¥2.247,00 | +0,40 % | ¥2.214,00 | ¥2.274,00 | ¥2.185,00 | 125,30K |
| 2026-06-16 | ¥2.238,00 | -1,37 % | ¥2.270,00 | ¥2.305,00 | ¥2.226,00 | 66,60K |
| 2026-06-15 | ¥2.269,00 | +3,37 % | ¥2.215,00 | ¥2.282,00 | ¥2.198,00 | 63,90K |
| 2026-06-12 | ¥2.195,00 | -0,14 % | ¥2.220,00 | ¥2.266,00 | ¥2.173,00 | 68,70K |
| 2026-06-11 | ¥2.198,00 | -1,92 % | ¥2.200,00 | ¥2.224,00 | ¥2.153,00 | 80,20K |
| 2026-06-10 | ¥2.241,00 | -0,44 % | ¥2.249,00 | ¥2.291,00 | ¥2.200,00 | 77,70K |
| 2026-06-09 | ¥2.251,00 | -2,43 % | ¥2.314,00 | ¥2.339,00 | ¥2.212,00 | 77,20K |
| 2026-06-08 | ¥2.307,00 | -2,08 % | ¥2.296,00 | ¥2.339,00 | ¥2.248,00 | 88,40K |
| 2026-06-05 | ¥2.356,00 | +0,51 % | ¥2.350,00 | ¥2.388,00 | ¥2.289,00 | 75,80K |
| 2026-06-04 | ¥2.344,00 | -0,59 % | ¥2.323,00 | ¥2.355,00 | ¥2.253,00 | 48,50K |
| 2026-06-03 | ¥2.358,00 | -0,38 % | ¥2.381,00 | ¥2.415,00 | ¥2.357,00 | 50,80K |
| 2026-06-02 | ¥2.367,00 | +2,47 % | ¥2.286,00 | ¥2.387,00 | ¥2.271,00 | 87,20K |
| 2026-06-01 | ¥2.310,00 | -3,43 % | ¥2.416,00 | ¥2.445,00 | ¥2.292,00 | 144,40K |
| 2026-05-29 | ¥2.392,00 | +2,49 % | ¥2.384,00 | ¥2.433,00 | ¥2.345,00 | 142,90K |
| 2026-05-28 | ¥2.334,00 | +5,80 % | ¥2.195,00 | ¥2.346,00 | ¥2.161,00 | 154,90K |
| 2026-05-27 | ¥2.206,00 | +3,47 % | ¥2.156,00 | ¥2.214,00 | ¥2.135,00 | 90,30K |
| 2026-05-26 | ¥2.132,00 | +1,86 % | ¥2.143,00 | ¥2.188,00 | ¥2.093,00 | 105,10K |
| 2026-05-25 | ¥2.093,00 | +3,10 % | ¥2.030,00 | ¥2.106,00 | ¥2.030,00 | 71,30K |