Takuma Co., Ltd. 6013
TSE · Japan · Produzierendes Gewerbe
¥2.979,00-26,00 (-0,87 %)
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 | ¥2.984,00 | -0,70 % | ¥3.000,00 | ¥3.020,00 | ¥2.983,00 | 46,40K |
| 2026-10-01 | ¥3.005,00 | +0,94 % | ¥2.997,00 | ¥3.020,00 | ¥2.977,00 | 230,70K |
| 2026-09-30 | ¥2.977,00 | +1,16 % | ¥2.963,00 | ¥2.999,00 | ¥2.957,00 | 175,50K |
| 2026-09-29 | ¥2.943,00 | -2,06 % | ¥2.963,00 | ¥2.974,00 | ¥2.926,00 | 178,80K |
| 2026-09-28 | ¥3.005,00 | -0,83 % | ¥3.060,00 | ¥3.070,00 | ¥2.989,00 | 165,60K |
| 2026-09-25 | ¥3.030,00 | +0,66 % | ¥3.010,00 | ¥3.040,00 | ¥2.996,00 | 165,30K |
| 2026-09-24 | ¥3.010,00 | -0,66 % | ¥3.030,00 | ¥3.040,00 | ¥3.000,00 | 175,00K |
| 2026-09-18 | ¥3.030,00 | -1,46 % | ¥3.050,00 | ¥3.070,00 | ¥3.025,00 | 256,40K |
| 2026-09-17 | ¥3.075,00 | +0,99 % | ¥3.055,00 | ¥3.075,00 | ¥3.050,00 | 216,30K |
| 2026-09-16 | ¥3.045,00 | +1,50 % | ¥3.050,00 | ¥3.060,00 | ¥3.045,00 | 103,00K |
| 2026-09-15 | ¥3.000,00 | +1,25 % | ¥2.950,00 | ¥3.010,00 | ¥2.935,00 | 268,10K |
| 2026-09-14 | ¥2.963,00 | +1,40 % | ¥2.922,00 | ¥2.977,00 | ¥2.904,00 | 219,50K |
| 2026-09-11 | ¥2.922,00 | -1,38 % | ¥2.873,00 | ¥2.939,00 | ¥2.872,00 | 251,40K |
| 2026-09-10 | ¥2.963,00 | -0,10 % | ¥2.941,00 | ¥2.967,00 | ¥2.912,00 | 205,10K |
| 2026-09-09 | ¥2.966,00 | +0,03 % | ¥2.940,00 | ¥2.981,00 | ¥2.930,00 | 184,20K |
| 2026-09-08 | ¥2.965,00 | -1,98 % | ¥2.999,00 | ¥3.000,00 | ¥2.961,00 | 213,80K |
| 2026-09-07 | ¥3.025,00 | +0,50 % | ¥3.005,00 | ¥3.045,00 | ¥3.000,00 | 106,30K |
| 2026-09-04 | ¥3.010,00 | +0,47 % | ¥2.982,00 | ¥3.015,00 | ¥2.977,00 | 182,20K |
| 2026-09-03 | ¥2.996,00 | +1,56 % | ¥2.962,00 | ¥3.020,00 | ¥2.944,00 | 204,10K |
| 2026-09-02 | ¥2.950,00 | -3,12 % | ¥2.999,00 | ¥3.000,00 | ¥2.933,00 | 256,80K |
| 2026-09-01 | ¥3.045,00 | +0,83 % | ¥3.010,00 | ¥3.050,00 | ¥3.010,00 | 183,00K |
| 2026-08-31 | ¥3.020,00 | -1,15 % | ¥3.035,00 | ¥3.040,00 | ¥3.010,00 | 250,10K |
| 2026-08-28 | ¥3.055,00 | -1,45 % | ¥3.095,00 | ¥3.095,00 | ¥3.045,00 | 102,50K |
| 2026-08-27 | ¥3.100,00 | +1,14 % | ¥3.075,00 | ¥3.100,00 | ¥3.065,00 | 211,20K |
| 2026-08-26 | ¥3.065,00 | -0,16 % | ¥3.065,00 | ¥3.075,00 | ¥3.040,00 | 269,50K |
| 2026-08-25 | ¥3.070,00 | +0,16 % | ¥3.060,00 | ¥3.090,00 | ¥3.035,00 | 113,90K |
| 2026-08-24 | ¥3.065,00 | -1,29 % | ¥3.095,00 | ¥3.095,00 | ¥3.055,00 | 153,30K |
| 2026-08-21 | ¥3.105,00 | +0,32 % | ¥3.085,00 | ¥3.105,00 | ¥3.055,00 | 162,40K |
| 2026-08-20 | ¥3.095,00 | +0,16 % | ¥3.085,00 | ¥3.110,00 | ¥3.070,00 | 200,30K |
| 2026-08-19 | ¥3.090,00 | -4,48 % | ¥3.170,00 | ¥3.200,00 | ¥3.085,00 | 193,30K |
| 2026-08-18 | ¥3.235,00 | -0,46 % | ¥3.280,00 | ¥3.280,00 | ¥3.220,00 | 218,10K |
| 2026-08-17 | ¥3.250,00 | +0,93 % | ¥3.230,00 | ¥3.265,00 | ¥3.215,00 | 141,90K |
| 2026-08-14 | ¥3.220,00 | +0,16 % | ¥3.225,00 | ¥3.235,00 | ¥3.200,00 | 124,20K |
| 2026-08-13 | ¥3.215,00 | 0,00 % | ¥3.245,00 | ¥3.245,00 | ¥3.185,00 | 148,70K |
| 2026-08-12 | ¥3.215,00 | +0,78 % | ¥3.205,00 | ¥3.255,00 | ¥3.205,00 | 212,00K |
| 2026-08-10 | ¥3.190,00 | -0,47 % | ¥3.275,00 | ¥3.310,00 | ¥3.175,00 | 215,70K |
| 2026-08-07 | ¥3.205,00 | -5,32 % | ¥3.340,00 | ¥3.340,00 | ¥3.175,00 | 421,10K |
| 2026-08-06 | ¥3.385,00 | -2,45 % | ¥3.280,00 | ¥3.450,00 | ¥3.280,00 | 418,50K |
| 2026-08-05 | ¥3.470,00 | +1,76 % | ¥3.430,00 | ¥3.485,00 | ¥3.425,00 | 172,60K |
| 2026-08-04 | ¥3.410,00 | +1,34 % | ¥3.360,00 | ¥3.425,00 | ¥3.350,00 | 175,70K |
| 2026-08-03 | ¥3.365,00 | -0,74 % | ¥3.380,00 | ¥3.380,00 | ¥3.290,00 | 172,70K |
| 2026-07-31 | ¥3.390,00 | +2,11 % | ¥3.385,00 | ¥3.435,00 | ¥3.350,00 | 204,70K |
| 2026-07-30 | ¥3.320,00 | -1,34 % | ¥3.340,00 | ¥3.385,00 | ¥3.305,00 | 137,10K |
| 2026-07-29 | ¥3.365,00 | -1,32 % | ¥3.430,00 | ¥3.455,00 | ¥3.325,00 | 230,90K |
| 2026-07-28 | ¥3.410,00 | -1,87 % | ¥3.475,00 | ¥3.500,00 | ¥3.400,00 | 180,90K |
| 2026-07-27 | ¥3.475,00 | +0,58 % | ¥3.475,00 | ¥3.510,00 | ¥3.420,00 | 296,00K |
| 2026-07-24 | ¥3.455,00 | +1,62 % | ¥3.400,00 | ¥3.475,00 | ¥3.395,00 | 235,20K |
| 2026-07-23 | ¥3.400,00 | 0,00 % | ¥3.400,00 | ¥3.430,00 | ¥3.385,00 | 158,80K |
| 2026-07-22 | ¥3.400,00 | +0,44 % | ¥3.395,00 | ¥3.450,00 | ¥3.390,00 | 165,00K |
| 2026-07-21 | ¥3.385,00 | +1,65 % | ¥3.330,00 | ¥3.400,00 | ¥3.325,00 | 145,80K |
| 2026-07-17 | ¥3.330,00 | -2,20 % | ¥3.395,00 | ¥3.415,00 | ¥3.275,00 | 221,10K |
| 2026-07-16 | ¥3.405,00 | -1,73 % | ¥3.465,00 | ¥3.485,00 | ¥3.405,00 | 130,10K |
| 2026-07-15 | ¥3.465,00 | +1,02 % | ¥3.435,00 | ¥3.465,00 | ¥3.415,00 | 108,60K |
| 2026-07-14 | ¥3.430,00 | +0,73 % | ¥3.440,00 | ¥3.465,00 | ¥3.400,00 | 165,90K |
| 2026-07-13 | ¥3.405,00 | -2,16 % | ¥3.450,00 | ¥3.475,00 | ¥3.350,00 | 239,50K |
| 2026-07-10 | ¥3.480,00 | +0,43 % | ¥3.520,00 | ¥3.545,00 | ¥3.460,00 | 305,50K |
| 2026-07-09 | ¥3.465,00 | -4,15 % | ¥3.585,00 | ¥3.600,00 | ¥3.425,00 | 379,20K |
| 2026-07-08 | ¥3.615,00 | -0,96 % | ¥3.650,00 | ¥3.700,00 | ¥3.615,00 | 203,20K |
| 2026-07-07 | ¥3.650,00 | -1,62 % | ¥3.720,00 | ¥3.740,00 | ¥3.640,00 | 159,20K |
| 2026-07-06 | ¥3.710,00 | +1,23 % | ¥3.705,00 | ¥3.770,00 | ¥3.685,00 | 176,30K |
| 2026-07-03 | ¥3.665,00 | +1,52 % | ¥3.590,00 | ¥3.670,00 | ¥3.585,00 | 195,60K |
| 2026-07-02 | ¥3.610,00 | 0,00 % | ¥3.635,00 | ¥3.670,00 | ¥3.575,00 | 209,30K |
| 2026-07-01 | ¥3.610,00 | -0,28 % | ¥3.640,00 | ¥3.680,00 | ¥3.610,00 | 209,60K |
| 2026-06-30 | ¥3.620,00 | -1,23 % | ¥3.645,00 | ¥3.645,00 | ¥3.585,00 | 195,80K |
| 2026-06-29 | ¥3.665,00 | +0,41 % | ¥3.670,00 | ¥3.710,00 | ¥3.640,00 | 249,90K |
| 2026-06-26 | ¥3.650,00 | -1,75 % | ¥3.740,00 | ¥3.740,00 | ¥3.635,00 | 209,00K |
| 2026-06-25 | ¥3.715,00 | +1,50 % | ¥3.725,00 | ¥3.760,00 | ¥3.670,00 | 170,30K |
| 2026-06-24 | ¥3.660,00 | +0,27 % | ¥3.625,00 | ¥3.690,00 | ¥3.615,00 | 191,80K |
| 2026-06-23 | ¥3.650,00 | -0,82 % | ¥3.670,00 | ¥3.710,00 | ¥3.650,00 | 358,30K |
| 2026-06-22 | ¥3.680,00 | +0,82 % | ¥3.630,00 | ¥3.710,00 | ¥3.615,00 | 196,00K |
| 2026-06-19 | ¥3.650,00 | -1,08 % | ¥3.695,00 | ¥3.750,00 | ¥3.630,00 | 463,40K |
| 2026-06-18 | ¥3.690,00 | +3,65 % | ¥3.630,00 | ¥3.715,00 | ¥3.605,00 | 342,20K |
| 2026-06-17 | ¥3.560,00 | +0,85 % | ¥3.600,00 | ¥3.615,00 | ¥3.530,00 | 241,40K |
| 2026-06-16 | ¥3.530,00 | +2,47 % | ¥3.485,00 | ¥3.545,00 | ¥3.455,00 | 348,50K |
| 2026-06-15 | ¥3.445,00 | -1,29 % | ¥3.515,00 | ¥3.530,00 | ¥3.445,00 | 432,50K |
| 2026-06-12 | ¥3.490,00 | +1,60 % | ¥3.470,00 | ¥3.530,00 | ¥3.450,00 | 275,50K |
| 2026-06-11 | ¥3.435,00 | +1,18 % | ¥3.395,00 | ¥3.455,00 | ¥3.365,00 | 322,70K |
| 2026-06-10 | ¥3.395,00 | -1,31 % | ¥3.400,00 | ¥3.435,00 | ¥3.365,00 | 309,10K |
| 2026-06-09 | ¥3.440,00 | +1,93 % | ¥3.420,00 | ¥3.465,00 | ¥3.355,00 | 341,80K |
| 2026-06-08 | ¥3.375,00 | -0,59 % | ¥3.325,00 | ¥3.385,00 | ¥3.310,00 | 247,00K |
| 2026-06-05 | ¥3.395,00 | +4,62 % | ¥3.250,00 | ¥3.395,00 | ¥3.230,00 | 210,70K |
| 2026-06-04 | ¥3.245,00 | -2,55 % | ¥3.300,00 | ¥3.300,00 | ¥3.220,00 | 210,90K |
| 2026-06-03 | ¥3.330,00 | +1,06 % | ¥3.345,00 | ¥3.370,00 | ¥3.290,00 | 240,30K |
| 2026-06-02 | ¥3.295,00 | -1,35 % | ¥3.285,00 | ¥3.300,00 | ¥3.215,00 | 225,80K |
| 2026-06-01 | ¥3.340,00 | -1,62 % | ¥3.370,00 | ¥3.370,00 | ¥3.295,00 | 204,80K |
| 2026-05-29 | ¥3.395,00 | +1,95 % | ¥3.310,00 | ¥3.440,00 | ¥3.285,00 | 477,40K |
| 2026-05-28 | ¥3.330,00 | +1,22 % | ¥3.310,00 | ¥3.345,00 | ¥3.265,00 | 302,10K |
| 2026-05-27 | ¥3.290,00 | -1,79 % | ¥3.350,00 | ¥3.375,00 | ¥3.275,00 | 235,00K |
| 2026-05-26 | ¥3.350,00 | +2,29 % | ¥3.280,00 | ¥3.375,00 | ¥3.270,00 | 349,50K |
| 2026-05-25 | ¥3.275,00 | +1,39 % | ¥3.230,00 | ¥3.325,00 | ¥3.215,00 | 301,30K |