Taoka Chemical Co., Ltd. 4113
TSE · Japan · Prozessindustrie
¥809,00-4,00 (-0,49 %)
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 | ¥808,00 | -0,62 % | ¥813,00 | ¥821,00 | ¥806,00 | 13,60K |
| 2026-10-01 | ¥813,00 | -1,22 % | ¥824,00 | ¥826,00 | ¥809,00 | 15,50K |
| 2026-09-30 | ¥823,00 | +1,60 % | ¥811,00 | ¥833,00 | ¥811,00 | 13,20K |
| 2026-09-29 | ¥810,00 | -1,46 % | ¥821,00 | ¥821,00 | ¥805,00 | 11,20K |
| 2026-09-28 | ¥822,00 | +0,74 % | ¥818,00 | ¥825,00 | ¥807,00 | 17,30K |
| 2026-09-25 | ¥816,00 | +0,62 % | ¥820,00 | ¥820,00 | ¥802,00 | 15,50K |
| 2026-09-24 | ¥811,00 | +1,00 % | ¥803,00 | ¥815,00 | ¥801,00 | 24,80K |
| 2026-09-18 | ¥803,00 | +0,88 % | ¥797,00 | ¥805,00 | ¥796,00 | 16,60K |
| 2026-09-17 | ¥796,00 | +1,66 % | ¥789,00 | ¥799,00 | ¥787,00 | 17,50K |
| 2026-09-16 | ¥783,00 | -0,63 % | ¥788,00 | ¥794,00 | ¥780,00 | 35,20K |
| 2026-09-15 | ¥788,00 | -0,88 % | ¥783,00 | ¥794,00 | ¥778,00 | 32,40K |
| 2026-09-14 | ¥795,00 | +0,76 % | ¥790,00 | ¥799,00 | ¥784,00 | 11,60K |
| 2026-09-11 | ¥789,00 | -1,13 % | ¥784,00 | ¥794,00 | ¥783,00 | 10,10K |
| 2026-09-10 | ¥798,00 | +2,05 % | ¥784,00 | ¥799,00 | ¥780,00 | 16,00K |
| 2026-09-09 | ¥782,00 | -0,51 % | ¥789,00 | ¥789,00 | ¥782,00 | 16,60K |
| 2026-09-08 | ¥786,00 | -1,13 % | ¥798,00 | ¥799,00 | ¥786,00 | 19,40K |
| 2026-09-07 | ¥795,00 | 0,00 % | ¥796,00 | ¥802,00 | ¥795,00 | 28,50K |
| 2026-09-04 | ¥795,00 | +0,63 % | ¥790,00 | ¥803,00 | ¥786,00 | 19,30K |
| 2026-09-03 | ¥790,00 | -0,38 % | ¥796,00 | ¥801,00 | ¥785,00 | 18,50K |
| 2026-09-02 | ¥793,00 | -0,88 % | ¥799,00 | ¥799,00 | ¥786,00 | 27,90K |
| 2026-09-01 | ¥800,00 | +0,25 % | ¥798,00 | ¥810,00 | ¥797,00 | 17,50K |
| 2026-08-31 | ¥798,00 | -3,39 % | ¥827,00 | ¥828,00 | ¥792,00 | 61,40K |
| 2026-08-28 | ¥826,00 | -1,08 % | ¥835,00 | ¥855,00 | ¥822,00 | 81,30K |
| 2026-08-27 | ¥835,00 | +6,64 % | ¥800,00 | ¥858,00 | ¥788,00 | 185,90K |
| 2026-08-26 | ¥783,00 | +1,42 % | ¥774,00 | ¥786,00 | ¥768,00 | 32,70K |
| 2026-08-25 | ¥772,00 | +2,52 % | ¥749,00 | ¥779,00 | ¥748,00 | 42,70K |
| 2026-08-24 | ¥753,00 | +0,40 % | ¥757,00 | ¥765,00 | ¥749,00 | 22,90K |
| 2026-08-21 | ¥750,00 | +1,21 % | ¥726,00 | ¥750,00 | ¥725,00 | 59,30K |
| 2026-08-20 | ¥741,00 | +2,21 % | ¥736,00 | ¥742,00 | ¥729,00 | 17,80K |
| 2026-08-19 | ¥725,00 | -1,76 % | ¥738,00 | ¥738,00 | ¥720,00 | 61,80K |
| 2026-08-18 | ¥738,00 | -0,67 % | ¥748,00 | ¥748,00 | ¥736,00 | 15,10K |
| 2026-08-17 | ¥743,00 | -0,13 % | ¥748,00 | ¥754,00 | ¥739,00 | 18,60K |
| 2026-08-14 | ¥744,00 | +1,50 % | ¥733,00 | ¥745,00 | ¥733,00 | 19,70K |
| 2026-08-13 | ¥733,00 | -0,27 % | ¥738,00 | ¥741,00 | ¥730,00 | 16,60K |
| 2026-08-12 | ¥735,00 | +1,10 % | ¥726,00 | ¥735,00 | ¥720,00 | 16,70K |
| 2026-08-10 | ¥727,00 | +1,68 % | ¥716,00 | ¥733,00 | ¥713,00 | 17,70K |
| 2026-08-07 | ¥715,00 | -0,14 % | ¥720,00 | ¥730,00 | ¥712,00 | 24,90K |
| 2026-08-06 | ¥716,00 | +0,70 % | ¥708,00 | ¥719,00 | ¥708,00 | 20,80K |
| 2026-08-05 | ¥711,00 | +1,28 % | ¥708,00 | ¥715,00 | ¥706,00 | 22,90K |
| 2026-08-04 | ¥702,00 | -2,09 % | ¥717,00 | ¥725,00 | ¥699,00 | 105,40K |
| 2026-08-03 | ¥717,00 | -4,53 % | ¥738,00 | ¥738,00 | ¥705,00 | 106,90K |
| 2026-07-31 | ¥751,00 | -2,34 % | ¥783,00 | ¥796,00 | ¥720,00 | 91,10K |
| 2026-07-30 | ¥769,00 | -0,39 % | ¥767,00 | ¥778,00 | ¥760,00 | 41,90K |
| 2026-07-29 | ¥772,00 | -1,40 % | ¥775,00 | ¥780,00 | ¥751,00 | 62,00K |
| 2026-07-28 | ¥783,00 | -3,09 % | ¥800,00 | ¥802,00 | ¥775,00 | 68,00K |
| 2026-07-27 | ¥808,00 | +2,54 % | ¥795,00 | ¥825,00 | ¥795,00 | 73,00K |
| 2026-07-24 | ¥788,00 | -4,25 % | ¥816,00 | ¥823,00 | ¥787,00 | 71,20K |
| 2026-07-23 | ¥823,00 | 0,00 % | ¥821,00 | ¥831,00 | ¥815,00 | 54,60K |
| 2026-07-22 | ¥823,00 | +0,49 % | ¥827,00 | ¥838,00 | ¥815,00 | 91,00K |
| 2026-07-21 | ¥819,00 | +9,93 % | ¥770,00 | ¥832,00 | ¥755,00 | 176,90K |
| 2026-07-17 | ¥745,00 | -1,06 % | ¥741,00 | ¥760,00 | ¥736,00 | 68,90K |
| 2026-07-16 | ¥753,00 | +0,67 % | ¥744,00 | ¥780,00 | ¥738,00 | 79,40K |
| 2026-07-15 | ¥748,00 | +2,89 % | ¥729,00 | ¥754,00 | ¥726,00 | 43,40K |
| 2026-07-14 | ¥727,00 | +1,54 % | ¥712,00 | ¥727,00 | ¥712,00 | 26,20K |
| 2026-07-13 | ¥716,00 | -0,69 % | ¥723,00 | ¥733,00 | ¥709,00 | 41,20K |
| 2026-07-10 | ¥721,00 | -0,55 % | ¥723,00 | ¥735,00 | ¥717,00 | 54,80K |
| 2026-07-09 | ¥725,00 | +1,12 % | ¥720,00 | ¥730,00 | ¥717,00 | 36,80K |
| 2026-07-08 | ¥717,00 | -0,55 % | ¥718,00 | ¥728,00 | ¥713,00 | 36,80K |
| 2026-07-07 | ¥721,00 | -2,96 % | ¥750,00 | ¥750,00 | ¥719,00 | 80,70K |
| 2026-07-06 | ¥743,00 | +4,21 % | ¥773,00 | ¥806,00 | ¥735,00 | 329,60K |
| 2026-07-03 | ¥713,00 | +4,24 % | ¥689,00 | ¥716,00 | ¥684,00 | 58,60K |
| 2026-07-02 | ¥684,00 | -0,87 % | ¥692,00 | ¥692,00 | ¥684,00 | 23,20K |
| 2026-07-01 | ¥690,00 | +1,02 % | ¥683,00 | ¥692,00 | ¥683,00 | 15,50K |
| 2026-06-30 | ¥683,00 | -1,01 % | ¥691,00 | ¥691,00 | ¥679,00 | 23,50K |
| 2026-06-29 | ¥690,00 | +0,29 % | ¥693,00 | ¥696,00 | ¥685,00 | 33,30K |
| 2026-06-26 | ¥688,00 | 0,00 % | ¥687,00 | ¥688,00 | ¥678,00 | 15,30K |
| 2026-06-25 | ¥688,00 | +1,47 % | ¥688,00 | ¥689,00 | ¥680,00 | 19,10K |
| 2026-06-24 | ¥678,00 | -1,45 % | ¥688,00 | ¥692,00 | ¥676,00 | 34,40K |
| 2026-06-23 | ¥688,00 | -1,85 % | ¥701,00 | ¥701,00 | ¥688,00 | 37,30K |
| 2026-06-22 | ¥701,00 | +2,64 % | ¥693,00 | ¥715,00 | ¥689,00 | 65,90K |
| 2026-06-19 | ¥683,00 | -1,73 % | ¥695,00 | ¥695,00 | ¥675,00 | 65,80K |
| 2026-06-18 | ¥695,00 | +0,14 % | ¥697,00 | ¥705,00 | ¥691,00 | 57,90K |
| 2026-06-17 | ¥694,00 | -0,72 % | ¥694,00 | ¥708,00 | ¥694,00 | 44,20K |
| 2026-06-16 | ¥699,00 | +1,16 % | ¥701,00 | ¥702,00 | ¥688,00 | 47,40K |
| 2026-06-15 | ¥691,00 | +0,58 % | ¥694,00 | ¥702,00 | ¥685,00 | 80,60K |
| 2026-06-12 | ¥687,00 | +2,38 % | ¥680,00 | ¥693,00 | ¥677,00 | 45,00K |
| 2026-06-11 | ¥671,00 | -3,31 % | ¥684,00 | ¥684,00 | ¥664,00 | 88,10K |
| 2026-06-10 | ¥694,00 | +0,14 % | ¥696,00 | ¥697,00 | ¥681,00 | 57,80K |
| 2026-06-09 | ¥693,00 | -0,29 % | ¥705,00 | ¥714,00 | ¥690,00 | 28,20K |
| 2026-06-08 | ¥695,00 | -2,11 % | ¥695,00 | ¥697,00 | ¥684,00 | 88,40K |
| 2026-06-05 | ¥710,00 | +0,28 % | ¥708,00 | ¥720,00 | ¥701,00 | 41,50K |
| 2026-06-04 | ¥708,00 | -0,14 % | ¥709,00 | ¥709,00 | ¥692,00 | 76,60K |
| 2026-06-03 | ¥709,00 | -3,54 % | ¥735,00 | ¥735,00 | ¥709,00 | 62,30K |
| 2026-06-02 | ¥735,00 | -0,94 % | ¥739,00 | ¥739,00 | ¥711,00 | 96,20K |
| 2026-06-01 | ¥742,00 | -1,07 % | ¥753,00 | ¥763,00 | ¥740,00 | 57,60K |
| 2026-05-29 | ¥750,00 | 0,00 % | ¥751,00 | ¥754,00 | ¥744,00 | 30,00K |
| 2026-05-28 | ¥750,00 | 0,00 % | ¥747,00 | ¥755,00 | ¥737,00 | 33,30K |
| 2026-05-27 | ¥750,00 | +1,35 % | ¥742,00 | ¥750,00 | ¥738,00 | 34,60K |
| 2026-05-26 | ¥740,00 | +0,95 % | ¥739,00 | ¥761,00 | ¥736,00 | 45,50K |
| 2026-05-25 | ¥733,00 | -0,41 % | ¥744,00 | ¥753,00 | ¥733,00 | 44,30K |