Taiko Pharmaceutical Co., Ltd. 4574
TSE · Japan · Gesundheitstechnologie
¥252,00-4,00 (-1,56 %)
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 | ¥252,00 | -1,56 % | ¥255,00 | ¥257,00 | ¥252,00 | 98,40K |
| 2026-10-01 | ¥256,00 | +0,79 % | ¥254,00 | ¥265,00 | ¥254,00 | 123,60K |
| 2026-09-30 | ¥254,00 | -0,78 % | ¥255,00 | ¥260,00 | ¥253,00 | 81,60K |
| 2026-09-29 | ¥256,00 | -3,03 % | ¥261,00 | ¥261,00 | ¥252,00 |
| 127,90K |
| 2026-09-28 | ¥264,00 | +1,93 % | ¥259,00 | ¥264,00 | ¥258,00 | 121,50K |
| 2026-09-25 | ¥259,00 | +1,57 % | ¥256,00 | ¥262,00 | ¥255,00 | 120,50K |
| 2026-09-24 | ¥255,00 | -0,78 % | ¥257,00 | ¥257,00 | ¥253,00 | 103,10K |
| 2026-09-18 | ¥257,00 | -0,39 % | ¥257,00 | ¥259,00 | ¥256,00 | 77,50K |
| 2026-09-17 | ¥258,00 | +0,39 % | ¥255,00 | ¥259,00 | ¥255,00 | 58,50K |
| 2026-09-16 | ¥257,00 | -0,39 % | ¥256,00 | ¥257,00 | ¥254,00 | 37,50K |
| 2026-09-15 | ¥258,00 | +1,18 % | ¥253,00 | ¥258,00 | ¥252,00 | 58,60K |
| 2026-09-14 | ¥255,00 | +2,00 % | ¥251,00 | ¥255,00 | ¥248,00 | 62,00K |
| 2026-09-11 | ¥250,00 | +0,40 % | ¥248,00 | ¥251,00 | ¥247,00 | 111,70K |
| 2026-09-10 | ¥249,00 | -0,40 % | ¥250,00 | ¥251,00 | ¥248,00 | 77,10K |
| 2026-09-09 | ¥250,00 | -0,79 % | ¥251,00 | ¥252,00 | ¥250,00 | 54,70K |
| 2026-09-08 | ¥252,00 | -0,40 % | ¥253,00 | ¥254,00 | ¥251,00 | 48,20K |
| 2026-09-07 | ¥253,00 | -0,78 % | ¥252,00 | ¥256,00 | ¥252,00 | 62,30K |
| 2026-09-04 | ¥255,00 | +0,39 % | ¥254,00 | ¥255,00 | ¥251,00 | 92,40K |
| 2026-09-03 | ¥254,00 | -1,17 % | ¥257,00 | ¥258,00 | ¥254,00 | 62,00K |
| 2026-09-02 | ¥257,00 | -1,15 % | ¥259,00 | ¥260,00 | ¥256,00 | 107,40K |
| 2026-09-01 | ¥260,00 | -1,14 % | ¥261,00 | ¥264,00 | ¥260,00 | 86,90K |
| 2026-08-31 | ¥263,00 | 0,00 % | ¥262,00 | ¥265,00 | ¥260,00 | 98,00K |
| 2026-08-28 | ¥263,00 | -0,38 % | ¥265,00 | ¥268,00 | ¥263,00 | 80,80K |
| 2026-08-27 | ¥264,00 | -1,49 % | ¥264,00 | ¥267,00 | ¥262,00 | 161,60K |
| 2026-08-26 | ¥268,00 | -0,74 % | ¥265,00 | ¥272,00 | ¥265,00 | 86,10K |
| 2026-08-25 | ¥270,00 | +0,37 % | ¥269,00 | ¥270,00 | ¥264,00 | 76,60K |
| 2026-08-24 | ¥269,00 | +0,37 % | ¥268,00 | ¥269,00 | ¥266,00 | 78,10K |
| 2026-08-21 | ¥268,00 | 0,00 % | ¥266,00 | ¥269,00 | ¥264,00 | 84,70K |
| 2026-08-20 | ¥268,00 | +1,13 % | ¥265,00 | ¥269,00 | ¥263,00 | 54,20K |
| 2026-08-19 | ¥265,00 | -1,49 % | ¥269,00 | ¥269,00 | ¥264,00 | 103,30K |
| 2026-08-18 | ¥269,00 | -0,37 % | ¥269,00 | ¥271,00 | ¥264,00 | 163,50K |
| 2026-08-17 | ¥270,00 | +1,50 % | ¥266,00 | ¥273,00 | ¥263,00 | 222,80K |
| 2026-08-14 | ¥266,00 | +3,91 % | ¥264,00 | ¥273,00 | ¥255,00 | 515,20K |
| 2026-08-13 | ¥256,00 | +0,39 % | ¥254,00 | ¥259,00 | ¥252,00 | 162,20K |
| 2026-08-12 | ¥255,00 | +1,19 % | ¥255,00 | ¥255,00 | ¥251,00 | 119,90K |
| 2026-08-10 | ¥252,00 | +0,40 % | ¥252,00 | ¥256,00 | ¥251,00 | 123,80K |
| 2026-08-07 | ¥251,00 | +1,21 % | ¥248,00 | ¥255,00 | ¥246,00 | 117,30K |
| 2026-08-06 | ¥248,00 | +0,40 % | ¥248,00 | ¥249,00 | ¥246,00 | 90,30K |
| 2026-08-05 | ¥247,00 | 0,00 % | ¥247,00 | ¥249,00 | ¥246,00 | 99,70K |
| 2026-08-04 | ¥247,00 | -0,40 % | ¥250,00 | ¥254,00 | ¥246,00 | 267,60K |
| 2026-08-03 | ¥248,00 | -1,98 % | ¥255,00 | ¥256,00 | ¥248,00 | 116,00K |
| 2026-07-31 | ¥253,00 | -3,07 % | ¥256,00 | ¥257,00 | ¥253,00 | 159,70K |
| 2026-07-30 | ¥261,00 | +2,35 % | ¥254,00 | ¥261,00 | ¥253,00 | 366,20K |
| 2026-07-29 | ¥255,00 | +2,41 % | ¥252,00 | ¥256,00 | ¥250,00 | 136,60K |
| 2026-07-28 | ¥249,00 | -4,23 % | ¥252,00 | ¥254,00 | ¥247,00 | 434,90K |
| 2026-07-27 | ¥260,00 | +0,78 % | ¥258,00 | ¥263,00 | ¥258,00 | 117,50K |
| 2026-07-24 | ¥258,00 | -1,15 % | ¥260,00 | ¥261,00 | ¥258,00 | 82,60K |
| 2026-07-23 | ¥261,00 | -4,04 % | ¥273,00 | ¥273,00 | ¥257,00 | 505,80K |
| 2026-07-22 | ¥272,00 | -0,37 % | ¥276,00 | ¥276,00 | ¥271,00 | 33,40K |
| 2026-07-21 | ¥273,00 | -1,80 % | ¥279,00 | ¥279,00 | ¥270,00 | 74,40K |
| 2026-07-17 | ¥278,00 | +1,83 % | ¥272,00 | ¥278,00 | ¥269,00 | 69,90K |
| 2026-07-16 | ¥273,00 | -1,09 % | ¥277,00 | ¥278,00 | ¥271,00 | 54,60K |
| 2026-07-15 | ¥276,00 | +3,37 % | ¥265,00 | ¥278,00 | ¥265,00 | 56,70K |
| 2026-07-14 | ¥267,00 | +0,38 % | ¥266,00 | ¥272,00 | ¥265,00 | 44,90K |
| 2026-07-13 | ¥266,00 | -1,12 % | ¥271,00 | ¥273,00 | ¥266,00 | 45,40K |
| 2026-07-10 | ¥269,00 | -0,37 % | ¥268,00 | ¥272,00 | ¥268,00 | 57,40K |
| 2026-07-09 | ¥270,00 | -0,37 % | ¥274,00 | ¥274,00 | ¥270,00 | 51,00K |
| 2026-07-08 | ¥271,00 | -1,45 % | ¥275,00 | ¥277,00 | ¥271,00 | 59,80K |
| 2026-07-07 | ¥275,00 | +2,23 % | ¥273,00 | ¥280,00 | ¥271,00 | 69,10K |
| 2026-07-06 | ¥269,00 | -1,10 % | ¥267,00 | ¥274,00 | ¥266,00 | 87,80K |
| 2026-07-03 | ¥272,00 | -1,81 % | ¥280,00 | ¥280,00 | ¥272,00 | 61,70K |
| 2026-07-02 | ¥277,00 | +0,36 % | ¥277,00 | ¥283,00 | ¥277,00 | 54,80K |
| 2026-07-01 | ¥276,00 | -2,47 % | ¥282,00 | ¥282,00 | ¥275,00 | 52,40K |
| 2026-06-30 | ¥283,00 | -0,35 % | ¥282,00 | ¥283,00 | ¥277,00 | 48,50K |
| 2026-06-29 | ¥284,00 | +3,27 % | ¥280,00 | ¥284,00 | ¥277,00 | 85,00K |
| 2026-06-26 | ¥275,00 | +0,73 % | ¥271,00 | ¥277,00 | ¥271,00 | 86,40K |
| 2026-06-25 | ¥273,00 | +1,49 % | ¥268,00 | ¥274,00 | ¥266,00 | 84,90K |
| 2026-06-24 | ¥269,00 | +2,28 % | ¥262,00 | ¥270,00 | ¥261,00 | 91,20K |
| 2026-06-23 | ¥263,00 | +1,15 % | ¥260,00 | ¥266,00 | ¥258,00 | 77,90K |
| 2026-06-22 | ¥260,00 | -1,52 % | ¥260,00 | ¥263,00 | ¥258,00 | 61,10K |
| 2026-06-19 | ¥264,00 | -1,49 % | ¥266,00 | ¥268,00 | ¥263,00 | 25,60K |
| 2026-06-18 | ¥268,00 | +0,37 % | ¥267,00 | ¥268,00 | ¥262,00 | 42,10K |
| 2026-06-17 | ¥267,00 | +1,52 % | ¥263,00 | ¥272,00 | ¥263,00 | 132,20K |
| 2026-06-16 | ¥263,00 | +1,15 % | ¥255,00 | ¥264,00 | ¥255,00 | 68,50K |
| 2026-06-15 | ¥260,00 | +2,77 % | ¥255,00 | ¥263,00 | ¥255,00 | 64,50K |
| 2026-06-12 | ¥253,00 | -0,39 % | ¥254,00 | ¥257,00 | ¥250,00 | 142,90K |
| 2026-06-11 | ¥254,00 | -1,55 % | ¥258,00 | ¥258,00 | ¥254,00 | 43,80K |
| 2026-06-10 | ¥258,00 | -3,01 % | ¥269,00 | ¥269,00 | ¥257,00 | 99,10K |
| 2026-06-09 | ¥266,00 | +2,31 % | ¥259,00 | ¥268,00 | ¥259,00 | 96,20K |
| 2026-06-08 | ¥260,00 | 0,00 % | ¥257,00 | ¥262,00 | ¥254,00 | 121,60K |
| 2026-06-05 | ¥260,00 | +3,59 % | ¥252,00 | ¥260,00 | ¥250,00 | 64,80K |
| 2026-06-04 | ¥251,00 | -0,40 % | ¥249,00 | ¥252,00 | ¥247,00 | 49,70K |
| 2026-06-03 | ¥252,00 | +1,20 % | ¥250,00 | ¥253,00 | ¥246,00 | 122,70K |
| 2026-06-02 | ¥249,00 | -1,97 % | ¥254,00 | ¥254,00 | ¥249,00 | 145,30K |
| 2026-06-01 | ¥254,00 | -0,78 % | ¥268,00 | ¥268,00 | ¥254,00 | 111,10K |
| 2026-05-29 | ¥256,00 | 0,00 % | ¥256,00 | ¥260,00 | ¥256,00 | 53,00K |
| 2026-05-28 | ¥256,00 | -1,16 % | ¥260,00 | ¥260,00 | ¥255,00 | 80,30K |
| 2026-05-27 | ¥259,00 | +1,17 % | ¥256,00 | ¥260,00 | ¥256,00 | 57,10K |
| 2026-05-26 | ¥256,00 | -0,78 % | ¥257,00 | ¥259,00 | ¥256,00 | 36,50K |
| 2026-05-25 | ¥258,00 | -0,39 % | ¥259,00 | ¥260,00 | ¥256,00 | 78,70K |