THK Co., Ltd. 6481
TSE · Japan · Produzierendes Gewerbe
¥6.519,00-91,00 (-1,38 %)
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 | ¥6.531,00 | -1,20 % | ¥6.515,00 | ¥6.648,00 | ¥6.446,00 | 532,40K |
| 2026-10-01 | ¥6.610,00 | -0,36 % | ¥6.580,00 | ¥6.662,00 | ¥6.560,00 | 1,06M |
| 2026-09-30 | ¥6.634,00 | +1,65 % | ¥6.602,00 | ¥6.657,00 | ¥6.526,00 | 785,40K |
| 2026-09-29 | ¥6.526,00 | +1,48 % | ¥6.430,00 | ¥6.532,00 | ¥6.427,00 | 782,30K |
| 2026-09-28 | ¥6.431,00 | +0,03 % | ¥6.480,00 | ¥6.545,00 | ¥6.402,00 | 850,90K |
| 2026-09-25 | ¥6.429,00 | +3,11 % | ¥6.260,00 | ¥6.439,00 | ¥6.218,00 | 822,70K |
| 2026-09-24 | ¥6.235,00 | -0,59 % | ¥6.322,00 | ¥6.330,00 | ¥6.188,00 | 965,50K |
| 2026-09-18 | ¥6.272,00 | +4,55 % | ¥6.089,00 | ¥6.272,00 | ¥6.036,00 | 2,39M |
| 2026-09-17 | ¥5.999,00 | -1,95 % | ¥6.158,00 | ¥6.159,00 | ¥5.977,00 | 1,37M |
| 2026-09-16 | ¥6.118,00 | +3,38 % | ¥5.922,00 | ¥6.118,00 | ¥5.878,00 | 1,16M |
| 2026-09-15 | ¥5.918,00 | +0,66 % | ¥5.779,00 | ¥6.010,00 | ¥5.754,00 | 661,40K |
| 2026-09-14 | ¥5.879,00 | +0,09 % | ¥5.778,00 | ¥5.905,00 | ¥5.659,00 | 1,20M |
| 2026-09-11 | ¥5.874,00 | -2,44 % | ¥5.790,00 | ¥5.894,00 | ¥5.709,00 | 1,22M |
| 2026-09-10 | ¥6.021,00 | -2,08 % | ¥6.027,00 | ¥6.065,00 | ¥5.905,00 | 1,22M |
| 2026-09-09 | ¥6.149,00 | +1,64 % | ¥6.076,00 | ¥6.239,00 | ¥6.070,00 | 859,40K |
| 2026-09-08 | ¥6.050,00 | -7,04 % | ¥6.421,00 | ¥6.423,00 | ¥6.030,00 | 1,02M |
| 2026-09-07 | ¥6.508,00 | +2,52 % | ¥6.437,00 | ¥6.530,00 | ¥6.406,00 | 659,00K |
| 2026-09-04 | ¥6.348,00 | +0,62 % | ¥6.268,00 | ¥6.388,00 | ¥6.216,00 | 892,30K |
| 2026-09-03 | ¥6.309,00 | +0,86 % | ¥6.355,00 | ¥6.369,00 | ¥6.235,00 | 927,50K |
| 2026-09-02 | ¥6.255,00 | -4,84 % | ¥6.473,00 | ¥6.486,00 | ¥6.222,00 | 1,13M |
| 2026-09-01 | ¥6.573,00 | -0,92 % | ¥6.534,00 | ¥6.629,00 | ¥6.463,00 | 1,08M |
| 2026-08-31 | ¥6.634,00 | +0,05 % | ¥6.496,00 | ¥6.634,00 | ¥6.450,00 | 958,60K |
| 2026-08-28 | ¥6.631,00 | -2,54 % | ¥6.792,00 | ¥6.875,00 | ¥6.603,00 | 920,80K |
| 2026-08-27 | ¥6.804,00 | -0,58 % | ¥6.944,00 | ¥6.981,00 | ¥6.710,00 | 625,90K |
| 2026-08-26 | ¥6.844,00 | +0,04 % | ¥6.839,00 | ¥6.892,00 | ¥6.781,00 | 434,20K |
| 2026-08-25 | ¥6.841,00 | -0,03 % | ¥6.800,00 | ¥6.877,00 | ¥6.750,00 | 673,60K |
| 2026-08-24 | ¥6.843,00 | -1,30 % | ¥6.920,00 | ¥6.957,00 | ¥6.777,00 | 704,20K |
| 2026-08-21 | ¥6.933,00 | -1,00 % | ¥6.853,00 | ¥7.016,00 | ¥6.812,00 | 690,30K |
| 2026-08-20 | ¥7.003,00 | +1,58 % | ¥6.982,00 | ¥7.054,00 | ¥6.888,00 | 927,90K |
| 2026-08-19 | ¥6.894,00 | -5,11 % | ¥6.936,00 | ¥7.064,00 | ¥6.824,00 | 1,41M |
| 2026-08-18 | ¥7.265,00 | -3,39 % | ¥7.670,00 | ¥7.687,00 | ¥7.225,00 | 1,17M |
| 2026-08-17 | ¥7.520,00 | +1,25 % | ¥7.522,00 | ¥7.626,00 | ¥7.428,00 | 885,70K |
| 2026-08-14 | ¥7.427,00 | -0,21 % | ¥7.658,00 | ¥7.760,00 | ¥7.364,00 | 1,23M |
| 2026-08-13 | ¥7.443,00 | +2,75 % | ¥7.348,00 | ¥7.566,00 | ¥7.331,00 | 1,31M |
| 2026-08-12 | ¥7.244,00 | +3,24 % | ¥7.145,00 | ¥7.281,00 | ¥6.958,00 | 1,21M |
| 2026-08-10 | ¥7.017,00 | -2,46 % | ¥7.260,00 | ¥7.516,00 | ¥6.990,00 | 1,76M |
| 2026-08-07 | ¥7.194,00 | -5,22 % | ¥7.625,00 | ¥7.708,00 | ¥7.021,00 | 2,16M |
| 2026-08-06 | ¥7.590,00 | +1,80 % | ¥7.510,00 | ¥7.989,00 | ¥7.277,00 | 3,91M |
| 2026-08-05 | ¥7.456,00 | +5,68 % | ¥7.355,00 | ¥7.488,00 | ¥7.236,00 | 1,27M |
| 2026-08-04 | ¥7.055,00 | +4,50 % | ¥6.773,00 | ¥7.119,00 | ¥6.773,00 | 1,32M |
| 2026-08-03 | ¥6.751,00 | +0,76 % | ¥6.600,00 | ¥6.873,00 | ¥6.504,00 | 937,30K |
| 2026-07-31 | ¥6.700,00 | +9,73 % | ¥6.606,00 | ¥6.835,00 | ¥6.426,00 | 1,91M |
| 2026-07-30 | ¥6.106,00 | -0,41 % | ¥6.031,00 | ¥6.261,00 | ¥5.980,00 | 1,89M |
| 2026-07-29 | ¥6.131,00 | -0,44 % | ¥6.166,00 | ¥6.387,00 | ¥5.850,00 | 1,74M |
| 2026-07-28 | ¥6.158,00 | -11,23 % | ¥6.554,00 | ¥6.617,00 | ¥6.094,00 | 2,33M |
| 2026-07-27 | ¥6.937,00 | +1,21 % | ¥6.874,00 | ¥6.984,00 | ¥6.750,00 | 1,54M |
| 2026-07-24 | ¥6.854,00 | -4,21 % | ¥7.058,00 | ¥7.119,00 | ¥6.791,00 | 1,07M |
| 2026-07-23 | ¥7.155,00 | +1,37 % | ¥7.205,00 | ¥7.243,00 | ¥7.102,00 | 576,80K |
| 2026-07-22 | ¥7.058,00 | +2,96 % | ¥7.107,00 | ¥7.356,00 | ¥7.049,00 | 1,10M |
| 2026-07-21 | ¥6.855,00 | +2,04 % | ¥6.818,00 | ¥6.902,00 | ¥6.699,00 | 735,20K |
| 2026-07-17 | ¥6.718,00 | -5,33 % | ¥6.889,00 | ¥6.891,00 | ¥6.485,00 | 1,71M |
| 2026-07-16 | ¥7.096,00 | -4,57 % | ¥7.301,00 | ¥7.391,00 | ¥7.096,00 | 1,06M |
| 2026-07-15 | ¥7.436,00 | +2,96 % | ¥7.276,00 | ¥7.455,00 | ¥7.232,00 | 744,00K |
| 2026-07-14 | ¥7.222,00 | -0,93 % | ¥7.153,00 | ¥7.309,00 | ¥6.954,00 | 1,28M |
| 2026-07-13 | ¥7.290,00 | -5,18 % | ¥7.590,00 | ¥7.621,00 | ¥7.188,00 | 998,80K |
| 2026-07-10 | ¥7.688,00 | +3,84 % | ¥7.612,00 | ¥7.871,00 | ¥7.574,00 | 1,20M |
| 2026-07-09 | ¥7.404,00 | +4,83 % | ¥7.166,00 | ¥7.415,00 | ¥7.100,00 | 924,60K |
| 2026-07-08 | ¥7.063,00 | -2,19 % | ¥7.084,00 | ¥7.282,00 | ¥6.976,00 | 872,90K |
| 2026-07-07 | ¥7.221,00 | -6,50 % | ¥7.700,00 | ¥7.701,00 | ¥7.215,00 | 1,21M |
| 2026-07-06 | ¥7.723,00 | -0,78 % | ¥7.828,00 | ¥7.920,00 | ¥7.611,00 | 845,90K |
| 2026-07-03 | ¥7.784,00 | +4,72 % | ¥7.292,00 | ¥7.821,00 | ¥7.203,00 | 759,60K |
| 2026-07-02 | ¥7.433,00 | -2,79 % | ¥7.555,00 | ¥7.661,00 | ¥7.240,00 | 798,30K |
| 2026-07-01 | ¥7.646,00 | +4,43 % | ¥7.550,00 | ¥7.741,00 | ¥7.455,00 | 812,30K |
| 2026-06-30 | ¥7.322,00 | -0,50 % | ¥7.498,00 | ¥7.535,00 | ¥7.322,00 | 728,90K |
| 2026-06-29 | ¥7.359,00 | -2,57 % | ¥7.495,00 | ¥7.499,00 | ¥7.133,00 | 733,60K |
| 2026-06-26 | ¥7.553,00 | -4,67 % | ¥7.889,00 | ¥7.953,00 | ¥7.465,00 | 734,50K |
| 2026-06-25 | ¥7.923,00 | +2,87 % | ¥7.900,00 | ¥8.020,00 | ¥7.876,00 | 610,90K |
| 2026-06-24 | ¥7.702,00 | -2,28 % | ¥7.761,00 | ¥7.954,00 | ¥7.610,00 | 1,07M |
| 2026-06-23 | ¥7.882,00 | -3,83 % | ¥8.240,00 | ¥8.244,00 | ¥7.880,00 | 1,03M |
| 2026-06-22 | ¥8.196,00 | +6,39 % | ¥7.706,00 | ¥8.235,00 | ¥7.705,00 | 1,08M |
| 2026-06-19 | ¥7.704,00 | +0,05 % | ¥7.832,00 | ¥7.927,00 | ¥7.697,00 | 702,00K |
| 2026-06-18 | ¥7.700,00 | +0,51 % | ¥7.750,00 | ¥7.870,00 | ¥7.700,00 | 824,10K |
| 2026-06-17 | ¥7.661,00 | +1,74 % | ¥7.453,00 | ¥7.692,00 | ¥7.398,00 | 536,00K |
| 2026-06-16 | ¥7.530,00 | +1,10 % | ¥7.575,00 | ¥7.665,00 | ¥7.402,00 | 627,00K |
| 2026-06-15 | ¥7.448,00 | +5,27 % | ¥7.350,00 | ¥7.513,00 | ¥7.284,00 | 620,30K |
| 2026-06-12 | ¥7.075,00 | +1,17 % | ¥7.093,00 | ¥7.310,00 | ¥7.055,00 | 887,00K |
| 2026-06-11 | ¥6.993,00 | +0,60 % | ¥6.551,00 | ¥6.993,00 | ¥6.420,00 | 1,16M |
| 2026-06-10 | ¥6.951,00 | -3,28 % | ¥7.075,00 | ¥7.230,00 | ¥6.925,00 | 883,90K |
| 2026-06-09 | ¥7.187,00 | +1,67 % | ¥7.219,00 | ¥7.240,00 | ¥6.889,00 | 898,20K |
| 2026-06-08 | ¥7.069,00 | -7,10 % | ¥7.034,00 | ¥7.267,00 | ¥7.011,00 | 1,33M |
| 2026-06-05 | ¥7.609,00 | -2,54 % | ¥7.771,00 | ¥7.771,00 | ¥7.374,00 | 740,00K |
| 2026-06-04 | ¥7.807,00 | -1,54 % | ¥7.865,00 | ¥7.883,00 | ¥7.551,00 | 1,03M |
| 2026-06-03 | ¥7.929,00 | +5,97 % | ¥7.680,00 | ¥8.037,00 | ¥7.559,00 | 1,06M |
| 2026-06-02 | ¥7.482,00 | -3,55 % | ¥7.699,00 | ¥7.739,00 | ¥7.336,00 | 1,06M |
| 2026-06-01 | ¥7.757,00 | +1,53 % | ¥7.589,00 | ¥7.899,00 | ¥7.543,00 | 903,50K |
| 2026-05-29 | ¥7.640,00 | +1,81 % | ¥7.654,00 | ¥7.730,00 | ¥7.444,00 | 1,52M |
| 2026-05-28 | ¥7.504,00 | +3,80 % | ¥7.176,00 | ¥7.590,00 | ¥7.135,00 | 1,40M |
| 2026-05-27 | ¥7.229,00 | -1,30 % | ¥7.610,00 | ¥7.695,00 | ¥7.171,00 | 1,65M |
| 2026-05-26 | ¥7.324,00 | -1,95 % | ¥7.478,00 | ¥7.567,00 | ¥7.311,00 | 979,80K |
| 2026-05-25 | ¥7.470,00 | +2,92 % | ¥7.408,00 | ¥7.612,00 | ¥7.375,00 | 1,07M |