TADANO Ltd. 6395
TSE · Japan · Produzierendes Gewerbe
¥1.359,00+12,00 (+0,89 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.347,00 | +0,07 % | ¥1.335,00 | ¥1.353,00 | ¥1.321,00 | 360,40K |
| 2026-09-30 | ¥1.346,00 | +0,82 % | ¥1.340,00 | ¥1.356,00 | ¥1.331,00 | 289,00K |
| 2026-09-29 | ¥1.335,00 | -1,84 % | ¥1.355,00 | ¥1.355,00 | ¥1.325,00 | 355,60K |
| 2026-09-28 | ¥1.360,00 | -1,52 % | ¥1.390,00 | ¥1.390,00 | ¥1.356,00 | 445,60K |
| 2026-09-25 | ¥1.381,00 | +0,80 % | ¥1.386,00 | ¥1.395,00 | ¥1.381,00 | 247,30K |
| 2026-09-24 | ¥1.370,00 | -0,29 % | ¥1.382,00 | ¥1.385,00 | ¥1.366,00 | 222,20K |
| 2026-09-18 | ¥1.374,00 | -0,58 % | ¥1.383,00 | ¥1.392,00 | ¥1.367,00 | 368,30K |
| 2026-09-17 | ¥1.382,00 | +1,99 % | ¥1.370,00 | ¥1.391,00 | ¥1.357,00 | 233,30K |
| 2026-09-16 | ¥1.355,00 | +0,89 % | ¥1.367,00 | ¥1.371,00 | ¥1.346,00 | 158,50K |
| 2026-09-15 | ¥1.343,00 | +0,15 % | ¥1.340,00 | ¥1.358,00 | ¥1.318,00 | 286,70K |
| 2026-09-14 | ¥1.341,00 | +0,22 % | ¥1.354,00 | ¥1.356,00 | ¥1.322,00 | 167,70K |
| 2026-09-11 | ¥1.338,00 | -1,47 % | ¥1.318,00 | ¥1.349,00 | ¥1.307,00 | 292,00K |
| 2026-09-10 | ¥1.358,00 | -1,38 % | ¥1.375,00 | ¥1.383,00 | ¥1.349,00 | 236,10K |
| 2026-09-09 | ¥1.377,00 | +1,10 % | ¥1.362,00 | ¥1.395,00 | ¥1.359,00 | 270,20K |
| 2026-09-08 | ¥1.362,00 | -4,62 % | ¥1.419,00 | ¥1.426,00 | ¥1.360,00 | 219,00K |
| 2026-09-07 | ¥1.428,00 | +0,07 % | ¥1.440,00 | ¥1.451,00 | ¥1.414,00 | 219,50K |
| 2026-09-04 | ¥1.427,00 | -0,21 % | ¥1.420,00 | ¥1.433,00 | ¥1.405,00 | 226,20K |
| 2026-09-03 | ¥1.430,00 | +4,53 % | ¥1.387,00 | ¥1.444,00 | ¥1.383,00 | 460,60K |
| 2026-09-02 | ¥1.368,00 | -5,52 % | ¥1.422,00 | ¥1.435,00 | ¥1.368,00 | 446,90K |
| 2026-09-01 | ¥1.448,00 | +4,47 % | ¥1.379,00 | ¥1.457,00 | ¥1.375,00 | 544,30K |
| 2026-08-31 | ¥1.386,00 | -1,28 % | ¥1.382,00 | ¥1.403,00 | ¥1.371,00 | 727,20K |
| 2026-08-28 | ¥1.404,00 | +1,59 % | ¥1.373,00 | ¥1.411,00 | ¥1.373,00 | 383,90K |
| 2026-08-27 | ¥1.382,00 | +0,73 % | ¥1.372,00 | ¥1.397,00 | ¥1.372,00 | 234,00K |
| 2026-08-26 | ¥1.372,00 | +0,07 % | ¥1.372,00 | ¥1.382,00 | ¥1.367,00 | 217,90K |
| 2026-08-25 | ¥1.371,00 | -1,37 % | ¥1.388,00 | ¥1.392,00 | ¥1.362,00 | 267,60K |
| 2026-08-24 | ¥1.390,00 | +3,50 % | ¥1.359,00 | ¥1.403,00 | ¥1.350,00 | 349,30K |
| 2026-08-21 | ¥1.343,00 | -0,67 % | ¥1.334,00 | ¥1.356,00 | ¥1.328,00 | 296,90K |
| 2026-08-20 | ¥1.352,00 | +1,58 % | ¥1.336,00 | ¥1.357,00 | ¥1.332,00 | 279,80K |
| 2026-08-19 | ¥1.331,00 | -4,24 % | ¥1.370,00 | ¥1.371,00 | ¥1.326,00 | 375,00K |
| 2026-08-18 | ¥1.390,00 | -0,79 % | ¥1.405,00 | ¥1.415,00 | ¥1.387,00 | 306,60K |
| 2026-08-17 | ¥1.401,00 | -2,10 % | ¥1.441,00 | ¥1.445,00 | ¥1.401,00 | 229,20K |
| 2026-08-14 | ¥1.431,00 | +1,71 % | ¥1.407,00 | ¥1.456,00 | ¥1.402,00 | 329,80K |
| 2026-08-13 | ¥1.407,00 | -0,99 % | ¥1.430,00 | ¥1.432,00 | ¥1.395,00 | 331,70K |
| 2026-08-12 | ¥1.421,00 | +1,28 % | ¥1.410,00 | ¥1.428,00 | ¥1.399,00 | 350,90K |
| 2026-08-10 | ¥1.403,00 | -1,06 % | ¥1.411,00 | ¥1.417,00 | ¥1.378,00 | 354,60K |
| 2026-08-07 | ¥1.418,00 | -0,07 % | ¥1.416,00 | ¥1.431,00 | ¥1.404,00 | 451,30K |
| 2026-08-06 | ¥1.419,00 | +0,50 % | ¥1.394,00 | ¥1.426,00 | ¥1.372,00 | 470,20K |
| 2026-08-05 | ¥1.412,00 | +2,92 % | ¥1.518,00 | ¥1.522,00 | ¥1.386,00 | 1,30M |
| 2026-08-04 | ¥1.372,00 | +2,85 % | ¥1.348,00 | ¥1.391,00 | ¥1.315,00 | 799,10K |
| 2026-08-03 | ¥1.334,00 | -0,30 % | ¥1.330,00 | ¥1.340,00 | ¥1.290,00 | 472,30K |
| 2026-07-31 | ¥1.338,00 | +0,53 % | ¥1.338,00 | ¥1.353,00 | ¥1.306,00 | 385,60K |
| 2026-07-30 | ¥1.331,00 | -0,52 % | ¥1.337,00 | ¥1.350,00 | ¥1.310,00 | 1,27M |
| 2026-07-29 | ¥1.338,00 | 0,00 % | ¥1.337,00 | ¥1.356,00 | ¥1.298,00 | 682,60K |
| 2026-07-28 | ¥1.338,00 | -2,19 % | ¥1.355,00 | ¥1.371,00 | ¥1.324,00 | 347,70K |
| 2026-07-27 | ¥1.368,00 | +3,32 % | ¥1.342,00 | ¥1.370,00 | ¥1.336,00 | 387,10K |
| 2026-07-24 | ¥1.324,00 | +0,08 % | ¥1.301,00 | ¥1.328,00 | ¥1.301,00 | 356,70K |
| 2026-07-23 | ¥1.323,00 | +3,36 % | ¥1.299,00 | ¥1.324,00 | ¥1.280,00 | 432,60K |
| 2026-07-22 | ¥1.280,00 | +0,95 % | ¥1.265,00 | ¥1.295,00 | ¥1.264,00 | 498,10K |
| 2026-07-21 | ¥1.268,00 | +1,28 % | ¥1.227,00 | ¥1.276,00 | ¥1.218,00 | 550,90K |
| 2026-07-17 | ¥1.252,00 | -1,73 % | ¥1.260,00 | ¥1.272,00 | ¥1.227,00 | 304,30K |
| 2026-07-16 | ¥1.274,00 | -0,08 % | ¥1.278,00 | ¥1.298,00 | ¥1.266,00 | 222,20K |
| 2026-07-15 | ¥1.275,00 | +0,87 % | ¥1.288,00 | ¥1.290,00 | ¥1.266,00 | 182,70K |
| 2026-07-14 | ¥1.264,00 | +0,08 % | ¥1.277,00 | ¥1.284,00 | ¥1.254,00 | 228,60K |
| 2026-07-13 | ¥1.263,00 | -0,24 % | ¥1.293,00 | ¥1.296,00 | ¥1.253,00 | 230,40K |
| 2026-07-10 | ¥1.266,00 | -1,40 % | ¥1.280,00 | ¥1.280,00 | ¥1.263,00 | 367,40K |
| 2026-07-09 | ¥1.284,00 | -1,91 % | ¥1.299,00 | ¥1.306,00 | ¥1.283,00 | 310,40K |
| 2026-07-08 | ¥1.309,00 | +0,61 % | ¥1.291,00 | ¥1.318,00 | ¥1.287,00 | 364,50K |
| 2026-07-07 | ¥1.301,00 | -1,74 % | ¥1.325,00 | ¥1.338,00 | ¥1.297,00 | 359,60K |
| 2026-07-06 | ¥1.324,00 | +2,72 % | ¥1.309,00 | ¥1.324,00 | ¥1.290,00 | 323,50K |
| 2026-07-03 | ¥1.289,00 | +1,66 % | ¥1.257,00 | ¥1.293,00 | ¥1.254,00 | 254,50K |
| 2026-07-02 | ¥1.268,00 | 0,00 % | ¥1.270,00 | ¥1.286,00 | ¥1.247,00 | 332,90K |
| 2026-07-01 | ¥1.268,00 | +0,16 % | ¥1.280,00 | ¥1.285,00 | ¥1.265,00 | 313,50K |
| 2026-06-30 | ¥1.266,00 | -0,78 % | ¥1.280,00 | ¥1.293,00 | ¥1.263,00 | 443,50K |
| 2026-06-29 | ¥1.276,00 | -2,00 % | ¥1.288,00 | ¥1.291,00 | ¥1.254,00 | 560,20K |
| 2026-06-26 | ¥1.302,00 | +0,08 % | ¥1.316,00 | ¥1.329,00 | ¥1.302,00 | 580,10K |
| 2026-06-25 | ¥1.301,00 | -0,99 % | ¥1.323,00 | ¥1.349,00 | ¥1.301,00 | 412,00K |
| 2026-06-24 | ¥1.314,00 | +0,38 % | ¥1.303,00 | ¥1.332,00 | ¥1.301,00 | 467,80K |
| 2026-06-23 | ¥1.309,00 | -1,43 % | ¥1.319,00 | ¥1.332,00 | ¥1.305,00 | 482,90K |
| 2026-06-22 | ¥1.328,00 | -1,12 % | ¥1.314,00 | ¥1.341,00 | ¥1.303,00 | 427,50K |
| 2026-06-19 | ¥1.343,00 | +0,75 % | ¥1.329,00 | ¥1.353,00 | ¥1.324,00 | 425,60K |
| 2026-06-18 | ¥1.333,00 | -2,91 % | ¥1.332,00 | ¥1.355,00 | ¥1.326,00 | 508,60K |
| 2026-06-17 | ¥1.373,00 | +3,23 % | ¥1.347,00 | ¥1.388,00 | ¥1.338,00 | 412,80K |
| 2026-06-16 | ¥1.330,00 | -0,67 % | ¥1.324,00 | ¥1.350,00 | ¥1.320,00 | 289,10K |
| 2026-06-15 | ¥1.339,00 | +5,60 % | ¥1.312,00 | ¥1.350,00 | ¥1.302,00 | 330,30K |
| 2026-06-12 | ¥1.268,00 | +0,71 % | ¥1.279,00 | ¥1.288,00 | ¥1.257,00 | 338,10K |
| 2026-06-11 | ¥1.259,00 | -1,87 % | ¥1.248,00 | ¥1.271,00 | ¥1.228,00 | 343,50K |
| 2026-06-10 | ¥1.283,00 | +0,39 % | ¥1.294,00 | ¥1.297,00 | ¥1.273,00 | 309,90K |
| 2026-06-09 | ¥1.278,00 | +1,03 % | ¥1.287,00 | ¥1.305,00 | ¥1.274,00 | 403,10K |
| 2026-06-08 | ¥1.265,00 | +0,80 % | ¥1.250,00 | ¥1.290,00 | ¥1.244,00 | 496,60K |
| 2026-06-05 | ¥1.255,00 | -1,49 % | ¥1.278,00 | ¥1.289,00 | ¥1.254,00 | 266,00K |
| 2026-06-04 | ¥1.274,00 | -0,78 % | ¥1.270,00 | ¥1.284,00 | ¥1.263,00 | 298,90K |
| 2026-06-03 | ¥1.284,00 | +3,72 % | ¥1.262,00 | ¥1.295,00 | ¥1.259,00 | 440,20K |
| 2026-06-02 | ¥1.238,00 | -0,24 % | ¥1.230,00 | ¥1.246,00 | ¥1.208,00 | 415,70K |
| 2026-06-01 | ¥1.241,00 | -2,97 % | ¥1.267,00 | ¥1.267,00 | ¥1.238,00 | 370,20K |
| 2026-05-29 | ¥1.279,00 | -1,62 % | ¥1.306,00 | ¥1.306,00 | ¥1.274,00 | 428,90K |
| 2026-05-28 | ¥1.300,00 | +0,31 % | ¥1.296,00 | ¥1.321,00 | ¥1.287,00 | 440,50K |
| 2026-05-27 | ¥1.296,00 | -0,23 % | ¥1.310,00 | ¥1.326,00 | ¥1.280,00 | 388,90K |
| 2026-05-26 | ¥1.299,00 | -0,15 % | ¥1.297,00 | ¥1.308,00 | ¥1.283,00 | 436,40K |
| 2026-05-25 | ¥1.301,00 | -0,76 % | ¥1.325,00 | ¥1.327,00 | ¥1.290,00 | 344,20K |
| 2026-05-22 | ¥1.311,00 | +0,54 % | ¥1.312,00 | ¥1.329,00 | ¥1.303,00 | 306,20K |