Taiho Kogyo Co., Ltd. 6470
TSE · Japan · Produzierendes Gewerbe
¥1.160,00-4,00 (-0,34 %)
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 | ¥1.160,00 | -0,34 % | ¥1.158,00 | ¥1.170,00 | ¥1.153,00 | 57,50K |
| 2026-10-01 | ¥1.164,00 | +0,78 % | ¥1.151,00 | ¥1.170,00 | ¥1.139,00 | 91,10K |
| 2026-09-30 | ¥1.155,00 | +0,96 % | ¥1.148,00 | ¥1.158,00 | ¥1.147,00 | 35,30K |
| 2026-09-29 | ¥1.144,00 | -0,87 % | ¥1.148,00 | ¥1.154,00 | ¥1.130,00 | 79,80K |
| 2026-09-28 | ¥1.154,00 | +0,17 % | ¥1.159,00 | ¥1.166,00 | ¥1.150,00 | 53,30K |
| 2026-09-25 | ¥1.152,00 | +0,96 % | ¥1.135,00 | ¥1.152,00 | ¥1.135,00 | 65,10K |
| 2026-09-24 | ¥1.141,00 | +2,06 % | ¥1.122,00 | ¥1.147,00 | ¥1.117,00 | 104,20K |
| 2026-09-18 | ¥1.118,00 | +1,45 % | ¥1.103,00 | ¥1.122,00 | ¥1.086,00 | 163,20K |
| 2026-09-17 | ¥1.102,00 | +1,75 % | ¥1.086,00 | ¥1.104,00 | ¥1.086,00 | 34,30K |
| 2026-09-16 | ¥1.083,00 | +1,21 % | ¥1.063,00 | ¥1.090,00 | ¥1.062,00 | 57,20K |
| 2026-09-15 | ¥1.070,00 | +0,56 % | ¥1.054,00 | ¥1.076,00 | ¥1.053,00 | 24,40K |
| 2026-09-14 | ¥1.064,00 | +1,14 % | ¥1.042,00 | ¥1.068,00 | ¥1.041,00 | 55,70K |
| 2026-09-11 | ¥1.052,00 | 0,00 % | ¥1.023,00 | ¥1.056,00 | ¥1.023,00 | 64,70K |
| 2026-09-10 | ¥1.052,00 | -0,38 % | ¥1.039,00 | ¥1.058,00 | ¥1.026,00 | 91,80K |
| 2026-09-09 | ¥1.056,00 | +1,34 % | ¥1.047,00 | ¥1.060,00 | ¥1.036,00 | 91,60K |
| 2026-09-08 | ¥1.042,00 | -7,05 % | ¥1.116,00 | ¥1.116,00 | ¥1.034,00 | 299,40K |
| 2026-09-07 | ¥1.121,00 | +0,09 % | ¥1.122,00 | ¥1.134,00 | ¥1.120,00 | 39,40K |
| 2026-09-04 | ¥1.120,00 | 0,00 % | ¥1.120,00 | ¥1.124,00 | ¥1.114,00 | 44,30K |
| 2026-09-03 | ¥1.120,00 | +0,54 % | ¥1.124,00 | ¥1.130,00 | ¥1.113,00 | 71,20K |
| 2026-09-02 | ¥1.114,00 | -2,71 % | ¥1.130,00 | ¥1.134,00 | ¥1.110,00 | 143,90K |
| 2026-09-01 | ¥1.145,00 | +0,88 % | ¥1.126,00 | ¥1.149,00 | ¥1.126,00 | 29,60K |
| 2026-08-31 | ¥1.135,00 | +0,18 % | ¥1.130,00 | ¥1.142,00 | ¥1.121,00 | 36,70K |
| 2026-08-28 | ¥1.133,00 | +0,27 % | ¥1.124,00 | ¥1.142,00 | ¥1.124,00 | 41,80K |
| 2026-08-27 | ¥1.130,00 | -0,09 % | ¥1.129,00 | ¥1.140,00 | ¥1.126,00 | 63,60K |
| 2026-08-26 | ¥1.131,00 | -0,09 % | ¥1.144,00 | ¥1.144,00 | ¥1.122,00 | 68,70K |
| 2026-08-25 | ¥1.132,00 | -3,08 % | ¥1.168,00 | ¥1.176,00 | ¥1.108,00 | 311,10K |
| 2026-08-24 | ¥1.168,00 | +0,34 % | ¥1.170,00 | ¥1.188,00 | ¥1.161,00 | 47,30K |
| 2026-08-21 | ¥1.164,00 | -2,02 % | ¥1.171,00 | ¥1.177,00 | ¥1.156,00 | 42,90K |
| 2026-08-20 | ¥1.188,00 | +3,30 % | ¥1.156,00 | ¥1.193,00 | ¥1.152,00 | 40,40K |
| 2026-08-19 | ¥1.150,00 | -2,95 % | ¥1.165,00 | ¥1.165,00 | ¥1.134,00 | 47,40K |
| 2026-08-18 | ¥1.185,00 | -2,31 % | ¥1.205,00 | ¥1.205,00 | ¥1.177,00 | 53,90K |
| 2026-08-17 | ¥1.213,00 | +1,34 % | ¥1.197,00 | ¥1.229,00 | ¥1.197,00 | 61,40K |
| 2026-08-14 | ¥1.197,00 | +4,27 % | ¥1.150,00 | ¥1.197,00 | ¥1.141,00 | 81,70K |
| 2026-08-13 | ¥1.148,00 | +1,59 % | ¥1.130,00 | ¥1.148,00 | ¥1.118,00 | 55,90K |
| 2026-08-12 | ¥1.130,00 | +0,09 % | ¥1.134,00 | ¥1.134,00 | ¥1.108,00 | 52,80K |
| 2026-08-10 | ¥1.129,00 | +0,89 % | ¥1.119,00 | ¥1.129,00 | ¥1.110,00 | 28,80K |
| 2026-08-07 | ¥1.119,00 | -0,44 % | ¥1.122,00 | ¥1.126,00 | ¥1.108,00 | 25,30K |
| 2026-08-06 | ¥1.124,00 | 0,00 % | ¥1.124,00 | ¥1.135,00 | ¥1.110,00 | 31,60K |
| 2026-08-05 | ¥1.124,00 | +2,37 % | ¥1.109,00 | ¥1.130,00 | ¥1.105,00 | 59,10K |
| 2026-08-04 | ¥1.098,00 | +1,20 % | ¥1.071,00 | ¥1.108,00 | ¥1.071,00 | 129,90K |
| 2026-08-03 | ¥1.085,00 | -1,63 % | ¥1.073,00 | ¥1.094,00 | ¥1.066,00 | 84,40K |
| 2026-07-31 | ¥1.103,00 | +1,66 % | ¥1.085,00 | ¥1.130,00 | ¥1.085,00 | 93,10K |
| 2026-07-30 | ¥1.085,00 | -0,37 % | ¥1.097,00 | ¥1.160,00 | ¥1.030,00 | 312,40K |
| 2026-07-29 | ¥1.089,00 | +0,09 % | ¥1.100,00 | ¥1.104,00 | ¥1.055,00 | 77,00K |
| 2026-07-28 | ¥1.088,00 | -1,36 % | ¥1.104,00 | ¥1.104,00 | ¥1.081,00 | 84,20K |
| 2026-07-27 | ¥1.103,00 | +3,37 % | ¥1.067,00 | ¥1.112,00 | ¥1.062,00 | 110,20K |
| 2026-07-24 | ¥1.067,00 | -1,20 % | ¥1.070,00 | ¥1.074,00 | ¥1.048,00 | 57,20K |
| 2026-07-23 | ¥1.080,00 | +0,75 % | ¥1.084,00 | ¥1.090,00 | ¥1.075,00 | 27,40K |
| 2026-07-22 | ¥1.072,00 | +0,19 % | ¥1.073,00 | ¥1.084,00 | ¥1.066,00 | 23,70K |
| 2026-07-21 | ¥1.070,00 | +1,71 % | ¥1.055,00 | ¥1.072,00 | ¥1.054,00 | 57,40K |
| 2026-07-17 | ¥1.052,00 | -2,77 % | ¥1.090,00 | ¥1.090,00 | ¥1.034,00 | 68,30K |
| 2026-07-16 | ¥1.082,00 | -1,10 % | ¥1.083,00 | ¥1.096,00 | ¥1.081,00 | 25,70K |
| 2026-07-15 | ¥1.094,00 | +2,53 % | ¥1.085,00 | ¥1.094,00 | ¥1.073,00 | 24,30K |
| 2026-07-14 | ¥1.067,00 | +1,23 % | ¥1.054,00 | ¥1.081,00 | ¥1.046,00 | 55,70K |
| 2026-07-13 | ¥1.054,00 | -2,68 % | ¥1.084,00 | ¥1.093,00 | ¥1.048,00 | 59,10K |
| 2026-07-10 | ¥1.083,00 | +2,27 % | ¥1.059,00 | ¥1.083,00 | ¥1.059,00 | 40,20K |
| 2026-07-09 | ¥1.059,00 | +0,57 % | ¥1.052,00 | ¥1.070,00 | ¥1.052,00 | 44,00K |
| 2026-07-08 | ¥1.053,00 | -0,85 % | ¥1.055,00 | ¥1.068,00 | ¥1.053,00 | 50,30K |
| 2026-07-07 | ¥1.062,00 | -0,84 % | ¥1.078,00 | ¥1.087,00 | ¥1.062,00 | 37,70K |
| 2026-07-06 | ¥1.071,00 | 0,00 % | ¥1.078,00 | ¥1.087,00 | ¥1.064,00 | 62,50K |
| 2026-07-03 | ¥1.071,00 | -1,92 % | ¥1.083,00 | ¥1.085,00 | ¥1.067,00 | 70,30K |
| 2026-07-02 | ¥1.092,00 | +1,02 % | ¥1.093,00 | ¥1.102,00 | ¥1.073,00 | 37,70K |
| 2026-07-01 | ¥1.081,00 | +1,22 % | ¥1.068,00 | ¥1.093,00 | ¥1.068,00 | 39,70K |
| 2026-06-30 | ¥1.068,00 | -0,74 % | ¥1.077,00 | ¥1.077,00 | ¥1.061,00 | 38,90K |
| 2026-06-29 | ¥1.076,00 | +0,75 % | ¥1.072,00 | ¥1.081,00 | ¥1.055,00 | 58,50K |
| 2026-06-26 | ¥1.068,00 | -0,47 % | ¥1.083,00 | ¥1.083,00 | ¥1.059,00 | 42,60K |
| 2026-06-25 | ¥1.073,00 | -0,56 % | ¥1.089,00 | ¥1.090,00 | ¥1.065,00 | 40,40K |
| 2026-06-24 | ¥1.079,00 | -2,53 % | ¥1.108,00 | ¥1.118,00 | ¥1.068,00 | 81,40K |
| 2026-06-23 | ¥1.107,00 | +1,65 % | ¥1.110,00 | ¥1.130,00 | ¥1.091,00 | 62,80K |
| 2026-06-22 | ¥1.089,00 | -2,33 % | ¥1.125,00 | ¥1.126,00 | ¥1.070,00 | 132,60K |
| 2026-06-19 | ¥1.115,00 | -0,36 % | ¥1.131,00 | ¥1.133,00 | ¥1.115,00 | 76,40K |
| 2026-06-18 | ¥1.119,00 | -0,80 % | ¥1.131,00 | ¥1.134,00 | ¥1.118,00 | 34,90K |
| 2026-06-17 | ¥1.128,00 | +2,73 % | ¥1.101,00 | ¥1.136,00 | ¥1.098,00 | 96,20K |
| 2026-06-16 | ¥1.098,00 | -3,35 % | ¥1.138,00 | ¥1.138,00 | ¥1.078,00 | 58,50K |
| 2026-06-15 | ¥1.136,00 | +2,16 % | ¥1.115,00 | ¥1.145,00 | ¥1.115,00 | 95,70K |
| 2026-06-12 | ¥1.112,00 | +1,65 % | ¥1.110,00 | ¥1.118,00 | ¥1.094,00 | 70,50K |
| 2026-06-11 | ¥1.094,00 | -3,95 % | ¥1.115,00 | ¥1.130,00 | ¥1.085,00 | 80,50K |
| 2026-06-10 | ¥1.139,00 | +3,64 % | ¥1.122,00 | ¥1.140,00 | ¥1.112,00 | 97,10K |
| 2026-06-09 | ¥1.099,00 | +0,73 % | ¥1.100,00 | ¥1.111,00 | ¥1.086,00 | 41,00K |
| 2026-06-08 | ¥1.091,00 | -2,50 % | ¥1.112,00 | ¥1.112,00 | ¥1.075,00 | 141,60K |
| 2026-06-05 | ¥1.119,00 | +0,90 % | ¥1.109,00 | ¥1.120,00 | ¥1.099,00 | 63,00K |
| 2026-06-04 | ¥1.109,00 | -1,25 % | ¥1.113,00 | ¥1.123,00 | ¥1.103,00 | 89,30K |
| 2026-06-03 | ¥1.123,00 | 0,00 % | ¥1.130,00 | ¥1.137,00 | ¥1.120,00 | 83,40K |
| 2026-06-02 | ¥1.123,00 | -1,75 % | ¥1.137,00 | ¥1.142,00 | ¥1.104,00 | 148,30K |
| 2026-06-01 | ¥1.143,00 | -2,06 % | ¥1.170,00 | ¥1.170,00 | ¥1.138,00 | 86,70K |
| 2026-05-29 | ¥1.167,00 | +1,13 % | ¥1.154,00 | ¥1.182,00 | ¥1.154,00 | 93,60K |
| 2026-05-28 | ¥1.154,00 | +0,87 % | ¥1.140,00 | ¥1.169,00 | ¥1.123,00 | 68,10K |
| 2026-05-27 | ¥1.144,00 | -1,80 % | ¥1.164,00 | ¥1.175,00 | ¥1.144,00 | 68,70K |
| 2026-05-26 | ¥1.165,00 | +1,66 % | ¥1.145,00 | ¥1.165,00 | ¥1.123,00 | 79,80K |
| 2026-05-25 | ¥1.146,00 | +0,70 % | ¥1.140,00 | ¥1.166,00 | ¥1.135,00 | 62,20K |