Takakita Co., Ltd. 6325
TSE · Japan · Produzierendes Gewerbe
¥416,00-3,00 (-0,72 %)
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 | ¥416,00 | -0,72 % | ¥422,00 | ¥422,00 | ¥415,00 | 6,10K |
| 2026-10-01 | ¥419,00 | 0,00 % | ¥419,00 | ¥419,00 | ¥417,00 | 4,60K |
| 2026-09-30 | ¥419,00 | -0,48 % | ¥421,00 | ¥421,00 | ¥419,00 | 6,40K |
| 2026-09-29 | ¥421,00 | +1,45 % | ¥417,00 | ¥421,00 | ¥413,00 | 10,50K |
| 2026-09-28 | ¥415,00 | -0,72 % | ¥421,00 | ¥421,00 | ¥414,00 | 25,10K |
| 2026-09-25 | ¥418,00 | -0,24 % | ¥419,00 | ¥421,00 | ¥418,00 | 7,00K |
| 2026-09-24 | ¥419,00 | +0,48 % | ¥418,00 | ¥420,00 | ¥416,00 | 11,00K |
| 2026-09-18 | ¥417,00 | -0,24 % | ¥419,00 | ¥419,00 | ¥417,00 | 5,60K |
| 2026-09-17 | ¥418,00 | -0,48 % | ¥420,00 | ¥422,00 | ¥418,00 | 6,60K |
| 2026-09-16 | ¥420,00 | +0,72 % | ¥419,00 | ¥420,00 | ¥417,00 | 3,60K |
| 2026-09-15 | ¥417,00 | 0,00 % | ¥417,00 | ¥418,00 | ¥417,00 | 4,10K |
| 2026-09-14 | ¥417,00 | -0,24 % | ¥419,00 | ¥419,00 | ¥417,00 | 3,80K |
| 2026-09-11 | ¥418,00 | +0,48 % | ¥417,00 | ¥418,00 | ¥416,00 | 2,80K |
| 2026-09-10 | ¥416,00 | -1,42 % | ¥416,00 | ¥420,00 | ¥416,00 | 6,00K |
| 2026-09-09 | ¥422,00 | +1,44 % | ¥420,00 | ¥422,00 | ¥417,00 | 5,80K |
| 2026-09-08 | ¥416,00 | +0,24 % | ¥416,00 | ¥420,00 | ¥415,00 | 1,10K |
| 2026-09-07 | ¥415,00 | +0,24 % | ¥415,00 | ¥421,00 | ¥415,00 | 2,10K |
| 2026-09-04 | ¥414,00 | -0,24 % | ¥416,00 | ¥416,00 | ¥414,00 | 2,30K |
| 2026-09-03 | ¥415,00 | -0,24 % | ¥417,00 | ¥418,00 | ¥414,00 | 6,40K |
| 2026-09-02 | ¥416,00 | -0,72 % | ¥420,00 | ¥420,00 | ¥415,00 | 5,40K |
| 2026-09-01 | ¥419,00 | 0,00 % | ¥420,00 | ¥421,00 | ¥417,00 | 8,50K |
| 2026-08-31 | ¥419,00 | -0,48 % | ¥420,00 | ¥420,00 | ¥418,00 | 3,60K |
| 2026-08-28 | ¥421,00 | +1,45 % | ¥419,00 | ¥421,00 | ¥416,00 | 8,00K |
| 2026-08-27 | ¥415,00 | -0,24 % | ¥416,00 | ¥419,00 | ¥415,00 | 1,90K |
| 2026-08-26 | ¥416,00 | -0,72 % | ¥416,00 | ¥420,00 | ¥414,00 | 3,70K |
| 2026-08-25 | ¥419,00 | -0,24 % | ¥420,00 | ¥420,00 | ¥418,00 | 4,10K |
| 2026-08-24 | ¥420,00 | +0,48 % | ¥419,00 | ¥421,00 | ¥418,00 | 9,70K |
| 2026-08-21 | ¥418,00 | +1,46 % | ¥418,00 | ¥418,00 | ¥415,00 | 10,40K |
| 2026-08-20 | ¥412,00 | +0,98 % | ¥408,00 | ¥412,00 | ¥408,00 | 1,80K |
| 2026-08-19 | ¥408,00 | -0,49 % | ¥410,00 | ¥410,00 | ¥407,00 | 3,30K |
| 2026-08-18 | ¥410,00 | 0,00 % | ¥411,00 | ¥411,00 | ¥407,00 | 8,10K |
| 2026-08-17 | ¥410,00 | 0,00 % | ¥410,00 | ¥417,00 | ¥410,00 | 12,80K |
| 2026-08-14 | ¥410,00 | +0,49 % | ¥406,00 | ¥411,00 | ¥404,00 | 7,30K |
| 2026-08-13 | ¥408,00 | +0,74 % | ¥406,00 | ¥408,00 | ¥405,00 | 3,30K |
| 2026-08-12 | ¥405,00 | -0,74 % | ¥404,00 | ¥405,00 | ¥404,00 | 5,80K |
| 2026-08-10 | ¥408,00 | +1,24 % | ¥403,00 | ¥409,00 | ¥403,00 | 8,10K |
| 2026-08-07 | ¥403,00 | 0,00 % | ¥403,00 | ¥406,00 | ¥402,00 | 1,50K |
| 2026-08-06 | ¥403,00 | 0,00 % | ¥403,00 | ¥404,00 | ¥403,00 | 1,40K |
| 2026-08-05 | ¥403,00 | 0,00 % | ¥403,00 | ¥408,00 | ¥403,00 | 3,40K |
| 2026-08-04 | ¥403,00 | +0,25 % | ¥402,00 | ¥405,00 | ¥402,00 | 1,80K |
| 2026-08-03 | ¥402,00 | +0,25 % | ¥401,00 | ¥402,00 | ¥401,00 | 2,90K |
| 2026-07-31 | ¥401,00 | -1,23 % | ¥407,00 | ¥409,00 | ¥400,00 | 14,00K |
| 2026-07-30 | ¥406,00 | +0,25 % | ¥405,00 | ¥406,00 | ¥404,00 | 5,60K |
| 2026-07-29 | ¥405,00 | +0,25 % | ¥405,00 | ¥408,00 | ¥404,00 | 3,70K |
| 2026-07-28 | ¥404,00 | -0,25 % | ¥405,00 | ¥406,00 | ¥404,00 | 5,20K |
| 2026-07-27 | ¥405,00 | +0,25 % | ¥404,00 | ¥407,00 | ¥404,00 | 5,70K |
| 2026-07-24 | ¥404,00 | -0,25 % | ¥404,00 | ¥404,00 | ¥403,00 | 2,30K |
| 2026-07-23 | ¥405,00 | +0,50 % | ¥402,00 | ¥405,00 | ¥402,00 | 5,10K |
| 2026-07-22 | ¥403,00 | 0,00 % | ¥400,00 | ¥403,00 | ¥400,00 | 1,90K |
| 2026-07-21 | ¥403,00 | +0,75 % | ¥403,00 | ¥403,00 | ¥399,00 | 3,60K |
| 2026-07-17 | ¥400,00 | 0,00 % | ¥400,00 | ¥400,00 | ¥399,00 | 12,20K |
| 2026-07-16 | ¥400,00 | 0,00 % | ¥400,00 | ¥400,00 | ¥398,00 | 12,70K |
| 2026-07-15 | ¥400,00 | 0,00 % | ¥399,00 | ¥400,00 | ¥395,00 | 23,20K |
| 2026-07-14 | ¥400,00 | 0,00 % | ¥400,00 | ¥400,00 | ¥398,00 | 8,20K |
| 2026-07-13 | ¥400,00 | 0,00 % | ¥400,00 | ¥400,00 | ¥396,00 | 13,80K |
| 2026-07-10 | ¥400,00 | +0,25 % | ¥399,00 | ¥400,00 | ¥399,00 | 9,80K |
| 2026-07-09 | ¥399,00 | -0,50 % | ¥399,00 | ¥401,00 | ¥399,00 | 2,10K |
| 2026-07-08 | ¥401,00 | +1,01 % | ¥397,00 | ¥401,00 | ¥397,00 | 3,10K |
| 2026-07-07 | ¥397,00 | 0,00 % | ¥400,00 | ¥400,00 | ¥394,00 | 10,50K |
| 2026-07-06 | ¥397,00 | -1,00 % | ¥401,00 | ¥401,00 | ¥395,00 | 10,10K |
| 2026-07-03 | ¥401,00 | +0,75 % | ¥398,00 | ¥401,00 | ¥397,00 | 4,00K |
| 2026-07-02 | ¥398,00 | +0,25 % | ¥397,00 | ¥398,00 | ¥396,00 | 3,60K |
| 2026-07-01 | ¥397,00 | 0,00 % | ¥397,00 | ¥397,00 | ¥395,00 | 2,90K |
| 2026-06-30 | ¥397,00 | +0,76 % | ¥396,00 | ¥400,00 | ¥393,00 | 7,70K |
| 2026-06-29 | ¥394,00 | -0,25 % | ¥399,00 | ¥399,00 | ¥390,00 | 7,90K |
| 2026-06-26 | ¥395,00 | -0,25 % | ¥397,00 | ¥397,00 | ¥392,00 | 3,10K |
| 2026-06-25 | ¥396,00 | 0,00 % | ¥396,00 | ¥397,00 | ¥395,00 | 1,20K |
| 2026-06-24 | ¥396,00 | +0,51 % | ¥395,00 | ¥397,00 | ¥391,00 | 4,00K |
| 2026-06-23 | ¥394,00 | -0,76 % | ¥400,00 | ¥400,00 | ¥392,00 | 4,80K |
| 2026-06-22 | ¥397,00 | -0,50 % | ¥396,00 | ¥399,00 | ¥395,00 | 4,60K |
| 2026-06-19 | ¥399,00 | +0,25 % | ¥398,00 | ¥399,00 | ¥395,00 | 3,60K |
| 2026-06-18 | ¥398,00 | +0,51 % | ¥397,00 | ¥398,00 | ¥394,00 | 6,30K |
| 2026-06-17 | ¥396,00 | +0,25 % | ¥395,00 | ¥396,00 | ¥392,00 | 7,90K |
| 2026-06-16 | ¥395,00 | +0,51 % | ¥393,00 | ¥395,00 | ¥393,00 | 3,40K |
| 2026-06-15 | ¥393,00 | +0,51 % | ¥391,00 | ¥394,00 | ¥391,00 | 6,30K |
| 2026-06-12 | ¥391,00 | -0,51 % | ¥393,00 | ¥393,00 | ¥391,00 | 3,00K |
| 2026-06-11 | ¥393,00 | 0,00 % | ¥391,00 | ¥395,00 | ¥390,00 | 6,70K |
| 2026-06-10 | ¥393,00 | 0,00 % | ¥394,00 | ¥396,00 | ¥392,00 | 1,90K |
| 2026-06-09 | ¥393,00 | +0,26 % | ¥392,00 | ¥395,00 | ¥392,00 | 6,50K |
| 2026-06-08 | ¥392,00 | -1,01 % | ¥396,00 | ¥396,00 | ¥390,00 | 10,50K |
| 2026-06-05 | ¥396,00 | -0,25 % | ¥397,00 | ¥397,00 | ¥391,00 | 9,10K |
| 2026-06-04 | ¥397,00 | -0,50 % | ¥400,00 | ¥400,00 | ¥397,00 | 2,10K |
| 2026-06-03 | ¥399,00 | 0,00 % | ¥401,00 | ¥401,00 | ¥398,00 | 7,80K |
| 2026-06-02 | ¥399,00 | -0,75 % | ¥403,00 | ¥403,00 | ¥396,00 | 7,40K |
| 2026-06-01 | ¥402,00 | -0,25 % | ¥403,00 | ¥403,00 | ¥400,00 | 4,20K |
| 2026-05-29 | ¥403,00 | 0,00 % | ¥403,00 | ¥403,00 | ¥401,00 | 3,30K |
| 2026-05-28 | ¥403,00 | +0,50 % | ¥401,00 | ¥403,00 | ¥401,00 | 2,40K |
| 2026-05-27 | ¥401,00 | -0,74 % | ¥402,00 | ¥402,00 | ¥401,00 | 4,60K |
| 2026-05-26 | ¥404,00 | +1,00 % | ¥403,00 | ¥404,00 | ¥401,00 | 1,90K |
| 2026-05-25 | ¥400,00 | -0,25 % | ¥400,00 | ¥403,00 | ¥400,00 | 7,30K |