Takadakiko Co., Ltd. 5923
TSE · Japan · Industriedienstleistungen
¥1.171,000,00 (0,00 %)
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 | ¥1.171,00 | 0,00 % | ¥1.179,00 | ¥1.179,00 | ¥1.171,00 | 3,80K |
| 2026-10-01 | ¥1.171,00 | -0,43 % | ¥1.178,00 | ¥1.178,00 | ¥1.171,00 | 1,20K |
| 2026-09-30 | ¥1.176,00 | -0,51 % | ¥1.187,00 | ¥1.189,00 | ¥1.176,00 | 201,50K |
| 2026-09-29 | ¥1.182,00 | -1,91 % | ¥1.184,00 | ¥1.190,00 | ¥1.181,00 | 1,30K |
| 2026-09-28 | ¥1.205,00 | 0,00 % | ¥1.201,00 | ¥1.205,00 | ¥1.200,00 | 1,30K |
| 2026-09-25 | ¥1.205,00 | +0,58 % | ¥1.208,00 | ¥1.210,00 | ¥1.205,00 | 4,10K |
| 2026-09-24 | ¥1.198,00 | +0,08 % | ¥1.197,00 | ¥1.198,00 | ¥1.190,00 | 1,50K |
| 2026-09-18 | ¥1.197,00 | -0,17 % | ¥1.194,00 | ¥1.197,00 | ¥1.182,00 | 1,30K |
| 2026-09-17 | ¥1.199,00 | +0,33 % | ¥1.198,00 | ¥1.205,00 | ¥1.198,00 | 4,20K |
| 2026-09-16 | ¥1.195,00 | +0,76 % | ¥1.183,00 | ¥1.195,00 | ¥1.183,00 | 9,30K |
| 2026-09-15 | ¥1.186,00 | 0,00 % | ¥1.180,00 | ¥1.186,00 | ¥1.180,00 | 300 |
| 2026-09-14 | ¥1.186,00 | -0,08 % | ¥1.187,00 | ¥1.187,00 | ¥1.176,00 | 800 |
| 2026-09-11 | ¥1.187,00 | +1,02 % | ¥1.171,00 | ¥1.187,00 | ¥1.171,00 | 1,70K |
| 2026-09-10 | ¥1.175,00 | -0,93 % | ¥1.184,00 | ¥1.184,00 | ¥1.169,00 | 900 |
| 2026-09-09 | ¥1.186,00 | +1,19 % | ¥1.167,00 | ¥1.186,00 | ¥1.167,00 | 1,80K |
| 2026-09-08 | ¥1.172,00 | -0,26 % | ¥1.167,00 | ¥1.180,00 | ¥1.167,00 | 1,70K |
| 2026-09-07 | ¥1.175,00 | 0,00 % | ¥1.165,00 | ¥1.175,00 | ¥1.165,00 | 600 |
| 2026-09-04 | ¥1.175,00 | +0,26 % | ¥1.167,00 | ¥1.176,00 | ¥1.167,00 | 1,90K |
| 2026-09-03 | ¥1.172,00 | +0,77 % | ¥1.163,00 | ¥1.172,00 | ¥1.157,00 | 1,20K |
| 2026-09-02 | ¥1.163,00 | -0,60 % | ¥1.173,00 | ¥1.173,00 | ¥1.160,00 | 4,20K |
| 2026-09-01 | ¥1.170,00 | +0,17 % | ¥1.169,00 | ¥1.172,00 | ¥1.169,00 | 1,70K |
| 2026-08-31 | ¥1.168,00 | +0,43 % | ¥1.162,00 | ¥1.169,00 | ¥1.157,00 | 1,30K |
| 2026-08-28 | ¥1.163,00 | -0,51 % | ¥1.164,00 | ¥1.165,00 | ¥1.163,00 | 600 |
| 2026-08-27 | ¥1.169,00 | +0,09 % | ¥1.170,00 | ¥1.170,00 | ¥1.169,00 | 700 |
| 2026-08-26 | ¥1.168,00 | -0,43 % | ¥1.174,00 | ¥1.174,00 | ¥1.168,00 | 700 |
| 2026-08-25 | ¥1.173,00 | +0,17 % | ¥1.177,00 | ¥1.188,00 | ¥1.172,00 | 3,30K |
| 2026-08-24 | ¥1.171,00 | +0,69 % | ¥1.165,00 | ¥1.177,00 | ¥1.165,00 | 1,70K |
| 2026-08-21 | ¥1.163,00 | +1,22 % | ¥1.148,00 | ¥1.163,00 | ¥1.148,00 | 1,40K |
| 2026-08-20 | ¥1.149,00 | +0,44 % | ¥1.150,00 | ¥1.150,00 | ¥1.141,00 | 900 |
| 2026-08-19 | ¥1.144,00 | +0,26 % | ¥1.142,00 | ¥1.144,00 | ¥1.139,00 | 700 |
| 2026-08-18 | ¥1.141,00 | -0,35 % | ¥1.141,00 | ¥1.146,00 | ¥1.141,00 | 1,30K |
| 2026-08-17 | ¥1.145,00 | +0,44 % | ¥1.147,00 | ¥1.147,00 | ¥1.134,00 | 2,50K |
| 2026-08-14 | ¥1.140,00 | +0,18 % | ¥1.138,00 | ¥1.146,00 | ¥1.138,00 | 1,40K |
| 2026-08-13 | ¥1.138,00 | -1,30 % | ¥1.154,00 | ¥1.169,00 | ¥1.134,00 | 5,50K |
| 2026-08-12 | ¥1.153,00 | -1,87 % | ¥1.180,00 | ¥1.220,00 | ¥1.153,00 | 7,70K |
| 2026-08-10 | ¥1.175,00 | +1,21 % | ¥1.160,00 | ¥1.175,00 | ¥1.150,00 | 2,70K |
| 2026-08-07 | ¥1.161,00 | -0,17 % | ¥1.149,00 | ¥1.161,00 | ¥1.149,00 | 800 |
| 2026-08-06 | ¥1.163,00 | +0,35 % | ¥1.135,00 | ¥1.163,00 | ¥1.135,00 | 2,00K |
| 2026-08-05 | ¥1.159,00 | +2,11 % | ¥1.136,00 | ¥1.160,00 | ¥1.135,00 | 1,80K |
| 2026-08-04 | ¥1.135,00 | -1,22 % | ¥1.148,00 | ¥1.148,00 | ¥1.135,00 | 800 |
| 2026-08-03 | ¥1.149,00 | -1,12 % | ¥1.158,00 | ¥1.158,00 | ¥1.142,00 | 600 |
| 2026-07-31 | ¥1.162,00 | -1,53 % | ¥1.160,00 | ¥1.162,00 | ¥1.160,00 | 1,50K |
| 2026-07-30 | ¥1.180,00 | +1,46 % | ¥1.163,00 | ¥1.180,00 | ¥1.162,00 | 700 |
| 2026-07-29 | ¥1.163,00 | -0,51 % | ¥1.164,00 | ¥1.190,00 | ¥1.162,00 | 2,20K |
| 2026-07-28 | ¥1.169,00 | -0,34 % | ¥1.160,00 | ¥1.179,00 | ¥1.160,00 | 1,50K |
| 2026-07-27 | ¥1.173,00 | +2,53 % | ¥1.175,00 | ¥1.175,00 | ¥1.162,00 | 9,20K |
| 2026-07-24 | ¥1.144,00 | +0,35 % | ¥1.140,00 | ¥1.144,00 | ¥1.140,00 | 1,30K |
| 2026-07-23 | ¥1.140,00 | +0,62 % | ¥1.134,00 | ¥1.145,00 | ¥1.134,00 | 3,10K |
| 2026-07-22 | ¥1.133,00 | -0,26 % | ¥1.133,00 | ¥1.133,00 | ¥1.133,00 | 600 |
| 2026-07-21 | ¥1.136,00 | +0,44 % | ¥1.131,00 | ¥1.138,00 | ¥1.131,00 | 800 |
| 2026-07-17 | ¥1.131,00 | +0,53 % | ¥1.121,00 | ¥1.131,00 | ¥1.121,00 | 1,60K |
| 2026-07-16 | ¥1.125,00 | -0,53 % | ¥1.130,00 | ¥1.130,00 | ¥1.120,00 | 400 |
| 2026-07-15 | ¥1.131,00 | +0,09 % | ¥1.130,00 | ¥1.132,00 | ¥1.122,00 | 900 |
| 2026-07-14 | ¥1.130,00 | +0,36 % | ¥1.136,00 | ¥1.136,00 | ¥1.121,00 | 800 |
| 2026-07-13 | ¥1.126,00 | -0,71 % | ¥1.132,00 | ¥1.134,00 | ¥1.124,00 | 1,60K |
| 2026-07-10 | ¥1.134,00 | +0,18 % | ¥1.132,00 | ¥1.138,00 | ¥1.131,00 | 500 |
| 2026-07-09 | ¥1.132,00 | -0,26 % | ¥1.144,00 | ¥1.144,00 | ¥1.132,00 | 1,30K |
| 2026-07-08 | ¥1.135,00 | +0,18 % | ¥1.133,00 | ¥1.135,00 | ¥1.133,00 | 400 |
| 2026-07-07 | ¥1.133,00 | +0,44 % | ¥1.131,00 | ¥1.140,00 | ¥1.131,00 | 1,00K |
| 2026-07-06 | ¥1.128,00 | -0,18 % | ¥1.129,00 | ¥1.130,00 | ¥1.126,00 | 1,00K |
| 2026-07-03 | ¥1.130,00 | +0,44 % | ¥1.117,00 | ¥1.133,00 | ¥1.117,00 | 1,70K |
| 2026-07-02 | ¥1.125,00 | +0,36 % | ¥1.147,00 | ¥1.147,00 | ¥1.125,00 | 7,00K |
| 2026-07-01 | ¥1.121,00 | +1,26 % | ¥1.108,00 | ¥1.121,00 | ¥1.108,00 | 2,60K |
| 2026-06-30 | ¥1.107,00 | -0,18 % | ¥1.105,00 | ¥1.110,00 | ¥1.102,00 | 2,10K |
| 2026-06-29 | ¥1.109,00 | +0,64 % | ¥1.106,00 | ¥1.109,00 | ¥1.101,00 | 1,20K |
| 2026-06-26 | ¥1.102,00 | 0,00 % | ¥1.103,00 | ¥1.103,00 | ¥1.102,00 | 900 |
| 2026-06-25 | ¥1.102,00 | -1,78 % | ¥1.145,00 | ¥1.145,00 | ¥1.102,00 | 4,60K |
| 2026-06-24 | ¥1.122,00 | +2,75 % | ¥1.092,00 | ¥1.129,00 | ¥1.092,00 | 3,30K |
| 2026-06-23 | ¥1.092,00 | +0,92 % | ¥1.093,00 | ¥1.101,00 | ¥1.092,00 | 2,20K |
| 2026-06-22 | ¥1.082,00 | +0,37 % | ¥1.074,00 | ¥1.095,00 | ¥1.074,00 | 1,60K |
| 2026-06-19 | ¥1.078,00 | -0,28 % | ¥1.080,00 | ¥1.081,00 | ¥1.078,00 | 9,20K |
| 2026-06-18 | ¥1.081,00 | -0,83 % | ¥1.078,00 | ¥1.088,00 | ¥1.078,00 | 1,60K |
| 2026-06-17 | ¥1.090,00 | +1,77 % | ¥1.071,00 | ¥1.090,00 | ¥1.071,00 | 2,60K |
| 2026-06-16 | ¥1.071,00 | 0,00 % | ¥1.072,00 | ¥1.089,00 | ¥1.070,00 | 9,80K |
| 2026-06-15 | ¥1.071,00 | +0,09 % | ¥1.071,00 | ¥1.071,00 | ¥1.069,00 | 1,20K |
| 2026-06-12 | ¥1.070,00 | +1,13 % | ¥1.088,00 | ¥1.088,00 | ¥1.070,00 | 1,30K |
| 2026-06-11 | ¥1.058,00 | -1,86 % | ¥1.071,00 | ¥1.071,00 | ¥1.058,00 | 2,70K |
| 2026-06-10 | ¥1.078,00 | -0,83 % | ¥1.070,00 | ¥1.087,00 | ¥1.068,00 | 1,40K |
| 2026-06-09 | ¥1.087,00 | +1,40 % | ¥1.067,00 | ¥1.090,00 | ¥1.067,00 | 600 |
| 2026-06-08 | ¥1.072,00 | +0,09 % | ¥1.064,00 | ¥1.072,00 | ¥1.063,00 | 1,60K |
| 2026-06-05 | ¥1.071,00 | +0,09 % | ¥1.070,00 | ¥1.071,00 | ¥1.064,00 | 1,70K |
| 2026-06-04 | ¥1.070,00 | -0,93 % | ¥1.064,00 | ¥1.082,00 | ¥1.064,00 | 1,70K |
| 2026-06-03 | ¥1.080,00 | +0,65 % | ¥1.073,00 | ¥1.080,00 | ¥1.073,00 | 7,70K |
| 2026-06-02 | ¥1.073,00 | -0,09 % | ¥1.070,00 | ¥1.077,00 | ¥1.066,00 | 2,70K |
| 2026-06-01 | ¥1.074,00 | -4,36 % | ¥1.136,00 | ¥1.136,00 | ¥1.065,00 | 5,50K |
| 2026-05-29 | ¥1.123,00 | +6,45 % | ¥1.070,00 | ¥1.160,00 | ¥1.070,00 | 12,30K |
| 2026-05-28 | ¥1.055,00 | -1,31 % | ¥1.069,00 | ¥1.073,00 | ¥1.055,00 | 5,00K |
| 2026-05-27 | ¥1.069,00 | -0,47 % | ¥1.075,00 | ¥1.088,00 | ¥1.065,00 | 5,80K |
| 2026-05-26 | ¥1.074,00 | -0,09 % | ¥1.062,00 | ¥1.074,00 | ¥1.061,00 | 1,70K |
| 2026-05-25 | ¥1.075,00 | +0,66 % | ¥1.072,00 | ¥1.075,00 | ¥1.050,00 | 7,60K |