Takagi Seiko Corporation 4242
TSE · Japan · Prozessindustrie
¥1.735,00-21,00 (-1,20 %)
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 | ¥1.735,00 | -1,20 % | ¥1.731,00 | ¥1.741,00 | ¥1.726,00 | 1,50K |
| 2026-10-01 | ¥1.756,00 | 0,00 % | ¥1.756,00 | ¥1.756,00 | ¥1.756,00 | 0 |
| 2026-09-30 | ¥1.756,00 | +0,17 % | ¥1.748,00 | ¥1.756,00 | ¥1.743,00 | 400 |
| 2026-09-29 | ¥1.753,00 | -0,40 % | ¥1.740,00 | ¥1.753,00 | ¥1.740,00 | 400 |
| 2026-09-28 | ¥1.760,00 | -0,40 % | ¥1.767,00 | ¥1.767,00 | ¥1.760,00 | 1,00K |
| 2026-09-25 | ¥1.767,00 | -0,06 % | ¥1.767,00 | ¥1.767,00 | ¥1.754,00 | 1,80K |
| 2026-09-24 | ¥1.768,00 | +1,32 % | ¥1.746,00 | ¥1.768,00 | ¥1.745,00 | 2,40K |
| 2026-09-18 | ¥1.745,00 | -0,63 % | ¥1.728,00 | ¥1.752,00 | ¥1.725,00 | 6,40K |
| 2026-09-17 | ¥1.756,00 | -0,23 % | ¥1.757,00 | ¥1.757,00 | ¥1.756,00 | 200 |
| 2026-09-16 | ¥1.760,00 | -0,23 % | ¥1.752,00 | ¥1.760,00 | ¥1.741,00 | 6,40K |
| 2026-09-15 | ¥1.764,00 | +0,46 % | ¥1.750,00 | ¥1.765,00 | ¥1.745,00 | 1,80K |
| 2026-09-14 | ¥1.756,00 | +0,29 % | ¥1.760,00 | ¥1.760,00 | ¥1.740,00 | 2,60K |
| 2026-09-11 | ¥1.751,00 | -0,85 % | ¥1.778,00 | ¥1.778,00 | ¥1.745,00 | 3,70K |
| 2026-09-10 | ¥1.766,00 | -0,39 % | ¥1.773,00 | ¥1.773,00 | ¥1.765,00 | 500 |
| 2026-09-09 | ¥1.773,00 | -1,77 % | ¥1.799,00 | ¥1.799,00 | ¥1.773,00 | 700 |
| 2026-09-08 | ¥1.805,00 | +0,06 % | ¥1.805,00 | ¥1.805,00 | ¥1.805,00 | 100 |
| 2026-09-07 | ¥1.804,00 | +1,23 % | ¥1.782,00 | ¥1.804,00 | ¥1.782,00 | 400 |
| 2026-09-04 | ¥1.782,00 | -0,45 % | ¥1.790,00 | ¥1.797,00 | ¥1.782,00 | 1,50K |
| 2026-09-03 | ¥1.790,00 | +1,30 % | ¥1.799,00 | ¥1.799,00 | ¥1.781,00 | 600 |
| 2026-09-02 | ¥1.767,00 | -1,83 % | ¥1.801,00 | ¥1.809,00 | ¥1.757,00 | 3,80K |
| 2026-09-01 | ¥1.800,00 | -0,66 % | ¥1.813,00 | ¥1.814,00 | ¥1.795,00 | 1,80K |
| 2026-08-31 | ¥1.812,00 | +0,11 % | ¥1.802,00 | ¥1.812,00 | ¥1.802,00 | 400 |
| 2026-08-28 | ¥1.810,00 | 0,00 % | ¥1.810,00 | ¥1.810,00 | ¥1.810,00 | 300 |
| 2026-08-27 | ¥1.810,00 | +0,61 % | ¥1.788,00 | ¥1.810,00 | ¥1.788,00 | 700 |
| 2026-08-26 | ¥1.799,00 | +0,50 % | ¥1.791,00 | ¥1.799,00 | ¥1.771,00 | 4,50K |
| 2026-08-25 | ¥1.790,00 | -0,56 % | ¥1.816,00 | ¥1.816,00 | ¥1.790,00 | 800 |
| 2026-08-24 | ¥1.800,00 | +0,17 % | ¥1.798,00 | ¥1.820,00 | ¥1.798,00 | 2,20K |
| 2026-08-21 | ¥1.797,00 | +0,39 % | ¥1.790,00 | ¥1.810,00 | ¥1.781,00 | 1,60K |
| 2026-08-20 | ¥1.790,00 | 0,00 % | ¥1.790,00 | ¥1.796,00 | ¥1.790,00 | 1,10K |
| 2026-08-19 | ¥1.790,00 | -1,49 % | ¥1.806,00 | ¥1.812,00 | ¥1.765,00 | 3,60K |
| 2026-08-18 | ¥1.817,00 | +1,11 % | ¥1.807,00 | ¥1.820,00 | ¥1.793,00 | 1,60K |
| 2026-08-17 | ¥1.797,00 | -0,66 % | ¥1.787,00 | ¥1.800,00 | ¥1.787,00 | 1,30K |
| 2026-08-14 | ¥1.809,00 | -0,50 % | ¥1.837,00 | ¥1.837,00 | ¥1.798,00 | 2,30K |
| 2026-08-13 | ¥1.818,00 | +1,00 % | ¥1.800,00 | ¥1.819,00 | ¥1.790,00 | 2,70K |
| 2026-08-12 | ¥1.800,00 | +1,12 % | ¥1.788,00 | ¥1.804,00 | ¥1.770,00 | 3,50K |
| 2026-08-10 | ¥1.780,00 | -5,32 % | ¥1.867,00 | ¥1.867,00 | ¥1.750,00 | 9,70K |
| 2026-08-07 | ¥1.880,00 | 0,00 % | ¥1.892,00 | ¥1.900,00 | ¥1.836,00 | 6,60K |
| 2026-08-06 | ¥1.880,00 | -1,00 % | ¥1.873,00 | ¥1.886,00 | ¥1.870,00 | 1,30K |
| 2026-08-05 | ¥1.899,00 | -1,04 % | ¥1.920,00 | ¥1.920,00 | ¥1.850,00 | 2,90K |
| 2026-08-04 | ¥1.919,00 | +3,17 % | ¥1.860,00 | ¥1.919,00 | ¥1.860,00 | 1,90K |
| 2026-08-03 | ¥1.860,00 | -0,05 % | ¥1.861,00 | ¥1.869,00 | ¥1.821,00 | 4,30K |
| 2026-07-31 | ¥1.861,00 | +0,38 % | ¥1.889,00 | ¥1.899,00 | ¥1.851,00 | 1,70K |
| 2026-07-30 | ¥1.854,00 | +0,43 % | ¥1.866,00 | ¥1.869,00 | ¥1.850,00 | 1,80K |
| 2026-07-29 | ¥1.846,00 | -0,27 % | ¥1.845,00 | ¥1.847,00 | ¥1.845,00 | 600 |
| 2026-07-28 | ¥1.851,00 | +0,82 % | ¥1.829,00 | ¥1.900,00 | ¥1.829,00 | 8,80K |
| 2026-07-27 | ¥1.836,00 | +0,44 % | ¥1.830,00 | ¥1.875,00 | ¥1.830,00 | 1,50K |
| 2026-07-24 | ¥1.828,00 | -0,38 % | ¥1.826,00 | ¥1.828,00 | ¥1.821,00 | 600 |
| 2026-07-23 | ¥1.835,00 | +1,94 % | ¥1.831,00 | ¥1.865,00 | ¥1.800,00 | 6,80K |
| 2026-07-22 | ¥1.800,00 | +0,45 % | ¥1.792,00 | ¥1.820,00 | ¥1.792,00 | 600 |
| 2026-07-21 | ¥1.792,00 | +0,28 % | ¥1.788,00 | ¥1.793,00 | ¥1.788,00 | 1,10K |
| 2026-07-17 | ¥1.787,00 | -2,46 % | ¥1.830,00 | ¥1.830,00 | ¥1.761,00 | 3,00K |
| 2026-07-16 | ¥1.832,00 | +0,22 % | ¥1.839,00 | ¥1.880,00 | ¥1.831,00 | 3,70K |
| 2026-07-15 | ¥1.828,00 | +2,64 % | ¥1.810,00 | ¥1.830,00 | ¥1.791,00 | 2,00K |
| 2026-07-14 | ¥1.781,00 | +0,34 % | ¥1.775,00 | ¥1.796,00 | ¥1.775,00 | 2,10K |
| 2026-07-13 | ¥1.775,00 | +0,80 % | ¥1.769,00 | ¥1.789,00 | ¥1.769,00 | 4,80K |
| 2026-07-10 | ¥1.761,00 | +0,06 % | ¥1.760,00 | ¥1.761,00 | ¥1.760,00 | 800 |
| 2026-07-09 | ¥1.760,00 | 0,00 % | ¥1.760,00 | ¥1.767,00 | ¥1.760,00 | 1,00K |
| 2026-07-08 | ¥1.760,00 | 0,00 % | ¥1.760,00 | ¥1.760,00 | ¥1.760,00 | 500 |
| 2026-07-07 | ¥1.760,00 | -0,79 % | ¥1.763,00 | ¥1.775,00 | ¥1.751,00 | 2,70K |
| 2026-07-06 | ¥1.774,00 | -0,34 % | ¥1.770,00 | ¥1.775,00 | ¥1.730,00 | 2,60K |
| 2026-07-03 | ¥1.780,00 | +0,56 % | ¥1.770,00 | ¥1.780,00 | ¥1.770,00 | 600 |
| 2026-07-02 | ¥1.770,00 | +1,09 % | ¥1.751,00 | ¥1.780,00 | ¥1.751,00 | 1,00K |
| 2026-07-01 | ¥1.751,00 | +0,06 % | ¥1.750,00 | ¥1.770,00 | ¥1.750,00 | 1,30K |
| 2026-06-30 | ¥1.750,00 | -0,06 % | ¥1.750,00 | ¥1.751,00 | ¥1.750,00 | 900 |
| 2026-06-29 | ¥1.751,00 | +1,68 % | ¥1.738,00 | ¥1.751,00 | ¥1.734,00 | 300 |
| 2026-06-26 | ¥1.722,00 | -2,16 % | ¥1.760,00 | ¥1.824,00 | ¥1.722,00 | 2,20K |
| 2026-06-25 | ¥1.760,00 | +0,11 % | ¥1.798,00 | ¥1.798,00 | ¥1.740,00 | 1,40K |
| 2026-06-24 | ¥1.758,00 | -0,96 % | ¥1.780,00 | ¥1.780,00 | ¥1.740,00 | 1,50K |
| 2026-06-23 | ¥1.775,00 | -0,67 % | ¥1.780,00 | ¥1.780,00 | ¥1.775,00 | 500 |
| 2026-06-22 | ¥1.787,00 | +0,90 % | ¥1.779,00 | ¥1.800,00 | ¥1.774,00 | 2,40K |
| 2026-06-19 | ¥1.771,00 | -1,06 % | ¥1.774,00 | ¥1.774,00 | ¥1.771,00 | 400 |
| 2026-06-18 | ¥1.790,00 | +0,67 % | ¥1.778,00 | ¥1.790,00 | ¥1.770,00 | 1,40K |
| 2026-06-17 | ¥1.778,00 | -5,68 % | ¥1.845,00 | ¥1.845,00 | ¥1.770,00 | 4,70K |
| 2026-06-16 | ¥1.885,00 | +1,89 % | ¥1.850,00 | ¥1.885,00 | ¥1.831,00 | 8,60K |
| 2026-06-15 | ¥1.850,00 | +6,94 % | ¥1.770,00 | ¥1.865,00 | ¥1.766,00 | 25,80K |
| 2026-06-12 | ¥1.730,00 | -0,57 % | ¥1.741,00 | ¥1.745,00 | ¥1.701,00 | 11,90K |
| 2026-06-11 | ¥1.740,00 | +3,33 % | ¥1.705,00 | ¥1.749,00 | ¥1.670,00 | 7,50K |
| 2026-06-10 | ¥1.684,00 | +0,84 % | ¥1.670,00 | ¥1.685,00 | ¥1.670,00 | 1,80K |
| 2026-06-09 | ¥1.670,00 | +1,21 % | ¥1.655,00 | ¥1.680,00 | ¥1.655,00 | 1,00K |
| 2026-06-08 | ¥1.650,00 | -1,32 % | ¥1.672,00 | ¥1.675,00 | ¥1.632,00 | 2,30K |
| 2026-06-05 | ¥1.672,00 | -0,95 % | ¥1.690,00 | ¥1.698,00 | ¥1.670,00 | 3,40K |
| 2026-06-04 | ¥1.688,00 | +0,36 % | ¥1.688,00 | ¥1.688,00 | ¥1.688,00 | 400 |
| 2026-06-03 | ¥1.682,00 | +0,48 % | ¥1.661,00 | ¥1.699,00 | ¥1.661,00 | 2,60K |
| 2026-06-02 | ¥1.674,00 | +1,09 % | ¥1.650,00 | ¥1.674,00 | ¥1.650,00 | 700 |
| 2026-06-01 | ¥1.656,00 | -3,10 % | ¥1.709,00 | ¥1.716,00 | ¥1.650,00 | 7,50K |
| 2026-05-29 | ¥1.709,00 | +6,35 % | ¥1.607,00 | ¥1.734,00 | ¥1.607,00 | 32,90K |
| 2026-05-28 | ¥1.607,00 | +1,07 % | ¥1.589,00 | ¥1.625,00 | ¥1.575,00 | 39,00K |
| 2026-05-27 | ¥1.590,00 | 0,00 % | ¥1.587,00 | ¥1.590,00 | ¥1.570,00 | 6,00K |
| 2026-05-26 | ¥1.590,00 | 0,00 % | ¥1.590,00 | ¥1.590,00 | ¥1.582,00 | 11,10K |
| 2026-05-25 | ¥1.590,00 | -0,56 % | ¥1.599,00 | ¥1.599,00 | ¥1.577,00 | 4,90K |