Takatori Corporation 6338
TSE · Japan · Elektronische Technologie
¥1.701,00-33,00 (-1,90 %)
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 | ¥1.701,00 | -1,90 % | ¥1.654,00 | ¥1.737,00 | ¥1.654,00 | 12,40K |
| 2026-10-01 | ¥1.734,00 | +3,21 % | ¥1.714,00 | ¥1.734,00 | ¥1.693,00 | 23,20K |
| 2026-09-30 | ¥1.680,00 | +0,96 % | ¥1.664,00 | ¥1.700,00 | ¥1.664,00 | 11,60K |
| 2026-09-29 | ¥1.664,00 | -1,42 % | ¥1.658,00 | ¥1.682,00 | ¥1.650,00 | 6,50K |
| 2026-09-28 | ¥1.688,00 | -0,12 % | ¥1.693,00 | ¥1.710,00 | ¥1.674,00 | 9,40K |
| 2026-09-25 | ¥1.690,00 | +1,32 % | ¥1.681,00 | ¥1.690,00 | ¥1.674,00 | 5,30K |
| 2026-09-24 | ¥1.668,00 | +1,28 % | ¥1.687,00 | ¥1.693,00 | ¥1.667,00 | 12,00K |
| 2026-09-18 | ¥1.647,00 | +0,43 % | ¥1.643,00 | ¥1.680,00 | ¥1.643,00 | 14,70K |
| 2026-09-17 | ¥1.640,00 | -0,61 % | ¥1.641,00 | ¥1.680,00 | ¥1.635,00 | 9,60K |
| 2026-09-16 | ¥1.650,00 | +2,29 % | ¥1.612,00 | ¥1.650,00 | ¥1.612,00 | 3,30K |
| 2026-09-15 | ¥1.613,00 | +1,77 % | ¥1.580,00 | ¥1.623,00 | ¥1.580,00 | 5,30K |
| 2026-09-14 | ¥1.585,00 | -1,25 % | ¥1.605,00 | ¥1.628,00 | ¥1.585,00 | 10,90K |
| 2026-09-11 | ¥1.605,00 | -3,37 % | ¥1.602,00 | ¥1.652,00 | ¥1.595,00 | 13,20K |
| 2026-09-10 | ¥1.661,00 | -2,87 % | ¥1.670,00 | ¥1.700,00 | ¥1.661,00 | 17,40K |
| 2026-09-09 | ¥1.710,00 | +1,18 % | ¥1.690,00 | ¥1.710,00 | ¥1.674,00 | 14,20K |
| 2026-09-08 | ¥1.690,00 | +0,30 % | ¥1.675,00 | ¥1.710,00 | ¥1.662,00 | 10,80K |
| 2026-09-07 | ¥1.685,00 | +2,18 % | ¥1.643,00 | ¥1.687,00 | ¥1.643,00 | 11,30K |
| 2026-09-04 | ¥1.649,00 | +0,98 % | ¥1.633,00 | ¥1.659,00 | ¥1.625,00 | 9,90K |
| 2026-09-03 | ¥1.633,00 | +0,18 % | ¥1.630,00 | ¥1.661,00 | ¥1.620,00 | 9,60K |
| 2026-09-02 | ¥1.630,00 | -1,51 % | ¥1.655,00 | ¥1.666,00 | ¥1.630,00 | 12,80K |
| 2026-09-01 | ¥1.655,00 | -0,48 % | ¥1.643,00 | ¥1.686,00 | ¥1.641,00 | 11,20K |
| 2026-08-31 | ¥1.663,00 | +0,60 % | ¥1.638,00 | ¥1.681,00 | ¥1.638,00 | 11,40K |
| 2026-08-28 | ¥1.653,00 | -1,25 % | ¥1.661,00 | ¥1.686,00 | ¥1.650,00 | 11,30K |
| 2026-08-27 | ¥1.674,00 | -0,95 % | ¥1.699,00 | ¥1.711,00 | ¥1.671,00 | 7,80K |
| 2026-08-26 | ¥1.690,00 | +0,36 % | ¥1.662,00 | ¥1.700,00 | ¥1.662,00 | 7,90K |
| 2026-08-25 | ¥1.684,00 | +1,26 % | ¥1.656,00 | ¥1.694,00 | ¥1.640,00 | 7,90K |
| 2026-08-24 | ¥1.663,00 | -1,48 % | ¥1.686,00 | ¥1.708,00 | ¥1.648,00 | 13,80K |
| 2026-08-21 | ¥1.688,00 | 0,00 % | ¥1.688,00 | ¥1.706,00 | ¥1.660,00 | 8,30K |
| 2026-08-20 | ¥1.688,00 | +1,08 % | ¥1.673,00 | ¥1.708,00 | ¥1.644,00 | 9,70K |
| 2026-08-19 | ¥1.670,00 | -4,13 % | ¥1.715,00 | ¥1.715,00 | ¥1.670,00 | 29,20K |
| 2026-08-18 | ¥1.742,00 | +1,40 % | ¥1.722,00 | ¥1.797,00 | ¥1.705,00 | 44,70K |
| 2026-08-17 | ¥1.718,00 | +2,38 % | ¥1.697,00 | ¥1.719,00 | ¥1.673,00 | 21,50K |
| 2026-08-14 | ¥1.678,00 | +1,21 % | ¥1.665,00 | ¥1.696,00 | ¥1.653,00 | 21,00K |
| 2026-08-13 | ¥1.658,00 | +1,72 % | ¥1.633,00 | ¥1.662,00 | ¥1.628,00 | 13,70K |
| 2026-08-12 | ¥1.630,00 | +1,05 % | ¥1.613,00 | ¥1.632,00 | ¥1.577,00 | 11,60K |
| 2026-08-10 | ¥1.613,00 | +2,74 % | ¥1.563,00 | ¥1.624,00 | ¥1.563,00 | 18,90K |
| 2026-08-07 | ¥1.570,00 | -1,69 % | ¥1.604,00 | ¥1.618,00 | ¥1.528,00 | 25,40K |
| 2026-08-06 | ¥1.597,00 | +0,82 % | ¥1.577,00 | ¥1.597,00 | ¥1.562,00 | 9,00K |
| 2026-08-05 | ¥1.584,00 | +3,39 % | ¥1.554,00 | ¥1.598,00 | ¥1.554,00 | 20,80K |
| 2026-08-04 | ¥1.532,00 | +1,19 % | ¥1.514,00 | ¥1.546,00 | ¥1.513,00 | 8,10K |
| 2026-08-03 | ¥1.514,00 | -0,26 % | ¥1.518,00 | ¥1.527,00 | ¥1.478,00 | 12,30K |
| 2026-07-31 | ¥1.518,00 | +6,90 % | ¥1.520,00 | ¥1.537,00 | ¥1.505,00 | 32,80K |
| 2026-07-30 | ¥1.420,00 | +0,28 % | ¥1.408,00 | ¥1.452,00 | ¥1.390,00 | 30,90K |
| 2026-07-29 | ¥1.416,00 | -3,48 % | ¥1.473,00 | ¥1.487,00 | ¥1.393,00 | 39,60K |
| 2026-07-28 | ¥1.467,00 | -4,55 % | ¥1.537,00 | ¥1.537,00 | ¥1.465,00 | 26,10K |
| 2026-07-27 | ¥1.537,00 | +1,52 % | ¥1.545,00 | ¥1.558,00 | ¥1.500,00 | 23,40K |
| 2026-07-24 | ¥1.514,00 | -3,93 % | ¥1.562,00 | ¥1.567,00 | ¥1.511,00 | 22,60K |
| 2026-07-23 | ¥1.576,00 | -0,57 % | ¥1.578,00 | ¥1.595,00 | ¥1.565,00 | 10,30K |
| 2026-07-22 | ¥1.585,00 | +1,54 % | ¥1.570,00 | ¥1.611,00 | ¥1.565,00 | 30,50K |
| 2026-07-21 | ¥1.561,00 | +2,03 % | ¥1.570,00 | ¥1.577,00 | ¥1.493,00 | 23,60K |
| 2026-07-17 | ¥1.530,00 | -3,65 % | ¥1.575,00 | ¥1.584,00 | ¥1.479,00 | 46,20K |
| 2026-07-16 | ¥1.588,00 | -2,58 % | ¥1.628,00 | ¥1.628,00 | ¥1.588,00 | 9,90K |
| 2026-07-15 | ¥1.630,00 | +0,93 % | ¥1.615,00 | ¥1.656,00 | ¥1.602,00 | 15,30K |
| 2026-07-14 | ¥1.615,00 | +0,19 % | ¥1.627,00 | ¥1.627,00 | ¥1.570,00 | 21,40K |
| 2026-07-13 | ¥1.612,00 | -1,23 % | ¥1.633,00 | ¥1.655,00 | ¥1.595,00 | 17,30K |
| 2026-07-10 | ¥1.632,00 | +1,87 % | ¥1.624,00 | ¥1.673,00 | ¥1.620,00 | 23,10K |
| 2026-07-09 | ¥1.602,00 | +0,75 % | ¥1.588,00 | ¥1.623,00 | ¥1.588,00 | 11,70K |
| 2026-07-08 | ¥1.590,00 | -3,64 % | ¥1.629,00 | ¥1.643,00 | ¥1.590,00 | 39,00K |
| 2026-07-07 | ¥1.650,00 | -2,88 % | ¥1.739,00 | ¥1.739,00 | ¥1.625,00 | 22,00K |
| 2026-07-06 | ¥1.699,00 | -0,70 % | ¥1.740,00 | ¥1.740,00 | ¥1.682,00 | 18,20K |
| 2026-07-03 | ¥1.711,00 | +3,57 % | ¥1.675,00 | ¥1.715,00 | ¥1.607,00 | 27,80K |
| 2026-07-02 | ¥1.652,00 | -3,17 % | ¥1.700,00 | ¥1.700,00 | ¥1.644,00 | 20,50K |
| 2026-07-01 | ¥1.706,00 | +3,71 % | ¥1.666,00 | ¥1.721,00 | ¥1.666,00 | 27,40K |
| 2026-06-30 | ¥1.645,00 | +0,61 % | ¥1.650,00 | ¥1.670,00 | ¥1.606,00 | 26,00K |
| 2026-06-29 | ¥1.635,00 | -1,74 % | ¥1.704,00 | ¥1.704,00 | ¥1.590,00 | 42,70K |
| 2026-06-26 | ¥1.664,00 | -6,99 % | ¥1.780,00 | ¥1.780,00 | ¥1.650,00 | 64,50K |
| 2026-06-25 | ¥1.789,00 | -0,89 % | ¥1.830,00 | ¥1.850,00 | ¥1.762,00 | 49,70K |
| 2026-06-24 | ¥1.805,00 | +1,63 % | ¥1.765,00 | ¥1.845,00 | ¥1.742,00 | 43,80K |
| 2026-06-23 | ¥1.776,00 | -8,22 % | ¥1.975,00 | ¥1.975,00 | ¥1.741,00 | 110,90K |
| 2026-06-22 | ¥1.935,00 | +12,57 % | ¥1.849,00 | ¥1.958,00 | ¥1.814,00 | 142,60K |
| 2026-06-19 | ¥1.719,00 | +7,98 % | ¥1.590,00 | ¥1.720,00 | ¥1.581,00 | 69,80K |
| 2026-06-18 | ¥1.592,00 | +0,76 % | ¥1.570,00 | ¥1.600,00 | ¥1.561,00 | 36,20K |
| 2026-06-17 | ¥1.580,00 | +1,15 % | ¥1.560,00 | ¥1.607,00 | ¥1.541,00 | 21,90K |
| 2026-06-16 | ¥1.562,00 | -2,98 % | ¥1.650,00 | ¥1.650,00 | ¥1.560,00 | 23,60K |
| 2026-06-15 | ¥1.610,00 | +7,69 % | ¥1.565,00 | ¥1.610,00 | ¥1.538,00 | 32,40K |
| 2026-06-12 | ¥1.495,00 | +1,84 % | ¥1.528,00 | ¥1.560,00 | ¥1.491,00 | 26,20K |
| 2026-06-11 | ¥1.468,00 | -4,74 % | ¥1.530,00 | ¥1.530,00 | ¥1.441,00 | 36,70K |
| 2026-06-10 | ¥1.541,00 | -5,29 % | ¥1.628,00 | ¥1.634,00 | ¥1.535,00 | 37,30K |
| 2026-06-09 | ¥1.627,00 | -2,40 % | ¥1.696,00 | ¥1.705,00 | ¥1.616,00 | 26,60K |
| 2026-06-08 | ¥1.667,00 | -7,49 % | ¥1.722,00 | ¥1.723,00 | ¥1.653,00 | 46,00K |
| 2026-06-05 | ¥1.802,00 | +0,56 % | ¥1.792,00 | ¥1.832,00 | ¥1.768,00 | 21,70K |
| 2026-06-04 | ¥1.792,00 | -0,44 % | ¥1.816,00 | ¥1.828,00 | ¥1.792,00 | 23,60K |
| 2026-06-03 | ¥1.800,00 | +1,41 % | ¥1.776,00 | ¥1.823,00 | ¥1.776,00 | 34,40K |
| 2026-06-02 | ¥1.775,00 | -2,58 % | ¥1.828,00 | ¥1.828,00 | ¥1.686,00 | 54,20K |
| 2026-06-01 | ¥1.822,00 | -0,05 % | ¥1.840,00 | ¥1.860,00 | ¥1.789,00 | 36,50K |
| 2026-05-29 | ¥1.823,00 | +2,01 % | ¥1.799,00 | ¥1.898,00 | ¥1.797,00 | 81,90K |
| 2026-05-28 | ¥1.787,00 | +2,41 % | ¥1.765,00 | ¥1.787,00 | ¥1.656,00 | 39,90K |
| 2026-05-27 | ¥1.745,00 | -2,89 % | ¥1.777,00 | ¥1.809,00 | ¥1.714,00 | 38,60K |
| 2026-05-26 | ¥1.797,00 | +1,70 % | ¥1.794,00 | ¥1.813,00 | ¥1.744,00 | 55,90K |
| 2026-05-25 | ¥1.767,00 | +3,58 % | ¥1.745,00 | ¥1.782,00 | ¥1.723,00 | 52,20K |