Tabikobo Co., Ltd. 6548
TSE · Japan · Verbraucherdienstleistungen
¥123,00+1,00 (+0,82 %)
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 | ¥123,00 | +0,82 % | ¥124,00 | ¥124,00 | ¥121,00 | 7,90K |
| 2026-10-01 | ¥122,00 | 0,00 % | ¥122,00 | ¥123,00 | ¥119,00 | 45,10K |
| 2026-09-30 | ¥122,00 | -2,40 % | ¥127,00 | ¥127,00 | ¥122,00 | 51,10K |
| 2026-09-29 | ¥125,00 | -1,57 % | ¥126,00 | ¥128,00 | ¥123,00 | 34,00K |
| 2026-09-28 | ¥127,00 | 0,00 % | ¥127,00 | ¥131,00 | ¥126,00 | 35,60K |
| 2026-09-25 | ¥127,00 | +3,25 % | ¥123,00 | ¥127,00 | ¥123,00 | 12,50K |
| 2026-09-24 | ¥123,00 | -0,81 % | ¥128,00 | ¥128,00 | ¥123,00 | 48,60K |
| 2026-09-18 | ¥124,00 | -2,36 % | ¥127,00 | ¥127,00 | ¥123,00 | 47,90K |
| 2026-09-17 | ¥127,00 | +0,79 % | ¥129,00 | ¥129,00 | ¥124,00 | 24,40K |
| 2026-09-16 | ¥126,00 | -1,56 % | ¥127,00 | ¥129,00 | ¥125,00 | 19,40K |
| 2026-09-15 | ¥128,00 | -3,03 % | ¥132,00 | ¥132,00 | ¥127,00 | 48,70K |
| 2026-09-14 | ¥132,00 | +6,45 % | ¥129,00 | ¥138,00 | ¥127,00 | 247,90K |
| 2026-09-11 | ¥124,00 | -2,36 % | ¥126,00 | ¥128,00 | ¥121,00 | 136,00K |
| 2026-09-10 | ¥127,00 | +6,72 % | ¥119,00 | ¥149,00 | ¥118,00 | 1,22M |
| 2026-09-09 | ¥119,00 | -10,53 % | ¥133,00 | ¥137,00 | ¥115,00 | 284,80K |
| 2026-09-08 | ¥133,00 | +1,53 % | ¥131,00 | ¥134,00 | ¥127,00 | 64,70K |
| 2026-09-07 | ¥131,00 | +7,38 % | ¥125,00 | ¥132,00 | ¥122,00 | 121,60K |
| 2026-09-04 | ¥122,00 | +1,67 % | ¥120,00 | ¥122,00 | ¥118,00 | 39,60K |
| 2026-09-03 | ¥120,00 | +0,84 % | ¥119,00 | ¥121,00 | ¥118,00 | 29,40K |
| 2026-09-02 | ¥119,00 | -0,83 % | ¥120,00 | ¥121,00 | ¥119,00 | 29,00K |
| 2026-09-01 | ¥120,00 | -1,64 % | ¥125,00 | ¥125,00 | ¥118,00 | 24,40K |
| 2026-08-31 | ¥122,00 | +3,39 % | ¥113,00 | ¥125,00 | ¥113,00 | 169,70K |
| 2026-08-28 | ¥118,00 | +3,51 % | ¥118,00 | ¥121,00 | ¥117,00 | 86,80K |
| 2026-08-27 | ¥114,00 | +0,88 % | ¥113,00 | ¥117,00 | ¥111,00 | 63,80K |
| 2026-08-26 | ¥113,00 | -2,59 % | ¥117,00 | ¥119,00 | ¥113,00 | 68,70K |
| 2026-08-25 | ¥116,00 | -0,85 % | ¥116,00 | ¥119,00 | ¥114,00 | 67,20K |
| 2026-08-24 | ¥117,00 | +3,54 % | ¥118,00 | ¥125,00 | ¥112,00 | 157,20K |
| 2026-08-21 | ¥113,00 | +0,89 % | ¥113,00 | ¥114,00 | ¥112,00 | 23,10K |
| 2026-08-20 | ¥112,00 | +0,90 % | ¥111,00 | ¥113,00 | ¥111,00 | 19,90K |
| 2026-08-19 | ¥111,00 | -0,89 % | ¥111,00 | ¥111,00 | ¥110,00 | 20,70K |
| 2026-08-18 | ¥112,00 | +1,82 % | ¥110,00 | ¥112,00 | ¥110,00 | 58,00K |
| 2026-08-17 | ¥110,00 | 0,00 % | ¥109,00 | ¥113,00 | ¥109,00 | 35,50K |
| 2026-08-14 | ¥110,00 | +0,92 % | ¥106,00 | ¥113,00 | ¥106,00 | 76,10K |
| 2026-08-13 | ¥109,00 | -2,68 % | ¥112,00 | ¥112,00 | ¥107,00 | 69,80K |
| 2026-08-12 | ¥112,00 | +1,82 % | ¥110,00 | ¥112,00 | ¥109,00 | 41,80K |
| 2026-08-10 | ¥110,00 | +5,77 % | ¥108,00 | ¥122,00 | ¥107,00 | 626,80K |
| 2026-08-07 | ¥104,00 | -1,89 % | ¥107,00 | ¥107,00 | ¥103,00 | 22,30K |
| 2026-08-06 | ¥106,00 | 0,00 % | ¥104,00 | ¥107,00 | ¥103,00 | 33,10K |
| 2026-08-05 | ¥106,00 | -1,85 % | ¥108,00 | ¥108,00 | ¥104,00 | 39,00K |
| 2026-08-04 | ¥108,00 | -0,92 % | ¥109,00 | ¥110,00 | ¥107,00 | 33,40K |
| 2026-08-03 | ¥109,00 | -0,91 % | ¥111,00 | ¥111,00 | ¥105,00 | 53,60K |
| 2026-07-31 | ¥110,00 | +4,76 % | ¥105,00 | ¥111,00 | ¥102,00 | 98,10K |
| 2026-07-30 | ¥105,00 | -0,94 % | ¥106,00 | ¥106,00 | ¥101,00 | 78,10K |
| 2026-07-29 | ¥106,00 | -10,17 % | ¥119,00 | ¥119,00 | ¥106,00 | 164,10K |
| 2026-07-28 | ¥118,00 | 0,00 % | ¥115,00 | ¥118,00 | ¥107,00 | 420,00K |
| 2026-07-27 | ¥118,00 | +9,26 % | ¥113,00 | ¥137,00 | ¥113,00 | 1,79M |
| 2026-07-24 | ¥108,00 | +5,88 % | ¥104,00 | ¥146,00 | ¥100,00 | 3,35M |
| 2026-07-23 | ¥102,00 | 0,00 % | ¥100,00 | ¥103,00 | ¥97,00 | 26,30K |
| 2026-07-22 | ¥102,00 | +2,00 % | ¥97,00 | ¥102,00 | ¥97,00 | 34,80K |
| 2026-07-21 | ¥100,00 | +7,53 % | ¥95,00 | ¥106,00 | ¥95,00 | 193,40K |
| 2026-07-17 | ¥93,00 | -3,13 % | ¥96,00 | ¥96,00 | ¥92,00 | 51,20K |
| 2026-07-16 | ¥96,00 | 0,00 % | ¥96,00 | ¥97,00 | ¥96,00 | 9,70K |
| 2026-07-15 | ¥96,00 | 0,00 % | ¥98,00 | ¥98,00 | ¥95,00 | 7,80K |
| 2026-07-14 | ¥96,00 | 0,00 % | ¥95,00 | ¥99,00 | ¥95,00 | 46,10K |
| 2026-07-13 | ¥96,00 | 0,00 % | ¥96,00 | ¥97,00 | ¥96,00 | 17,10K |
| 2026-07-10 | ¥96,00 | -1,03 % | ¥97,00 | ¥98,00 | ¥96,00 | 9,40K |
| 2026-07-09 | ¥97,00 | 0,00 % | ¥97,00 | ¥97,00 | ¥96,00 | 13,20K |
| 2026-07-08 | ¥97,00 | 0,00 % | ¥97,00 | ¥98,00 | ¥97,00 | 3,80K |
| 2026-07-07 | ¥97,00 | 0,00 % | ¥96,00 | ¥97,00 | ¥96,00 | 26,70K |
| 2026-07-06 | ¥97,00 | +1,04 % | ¥101,00 | ¥101,00 | ¥95,00 | 40,90K |
| 2026-07-03 | ¥96,00 | +2,13 % | ¥94,00 | ¥96,00 | ¥93,00 | 20,30K |
| 2026-07-02 | ¥94,00 | +1,08 % | ¥97,00 | ¥99,00 | ¥94,00 | 74,50K |
| 2026-07-01 | ¥93,00 | +4,49 % | ¥90,00 | ¥96,00 | ¥89,00 | 90,70K |
| 2026-06-30 | ¥89,00 | -1,11 % | ¥91,00 | ¥93,00 | ¥88,00 | 37,80K |
| 2026-06-29 | ¥90,00 | +2,27 % | ¥88,00 | ¥90,00 | ¥86,00 | 62,10K |
| 2026-06-26 | ¥88,00 | -2,22 % | ¥88,00 | ¥93,00 | ¥88,00 | 79,00K |
| 2026-06-25 | ¥90,00 | 0,00 % | ¥92,00 | ¥93,00 | ¥89,00 | 299,40K |
| 2026-06-24 | ¥90,00 | -5,26 % | ¥95,00 | ¥96,00 | ¥89,00 | 145,70K |
| 2026-06-23 | ¥95,00 | -1,04 % | ¥98,00 | ¥100,00 | ¥95,00 | 132,80K |
| 2026-06-22 | ¥96,00 | -1,03 % | ¥96,00 | ¥98,00 | ¥95,00 | 65,60K |
| 2026-06-19 | ¥97,00 | -3,96 % | ¥101,00 | ¥113,00 | ¥97,00 | 606,40K |
| 2026-06-18 | ¥101,00 | -0,98 % | ¥105,00 | ¥107,00 | ¥100,00 | 439,20K |
| 2026-06-17 | ¥102,00 | -4,67 % | ¥104,00 | ¥107,00 | ¥100,00 | 367,00K |
| 2026-06-16 | ¥107,00 | -21,32 % | ¥131,00 | ¥131,00 | ¥104,00 | 1,27M |
| 2026-06-15 | ¥136,00 | +33,33 % | ¥102,00 | ¥148,00 | ¥101,00 | 3,82M |
| 2026-06-12 | ¥102,00 | +4,08 % | ¥100,00 | ¥111,00 | ¥98,00 | 57,30K |
| 2026-06-11 | ¥98,00 | +4,26 % | ¥91,00 | ¥99,00 | ¥91,00 | 27,60K |
| 2026-06-10 | ¥94,00 | -6,93 % | ¥101,00 | ¥101,00 | ¥93,00 | 61,90K |
| 2026-06-09 | ¥101,00 | -2,88 % | ¥106,00 | ¥106,00 | ¥101,00 | 27,50K |
| 2026-06-08 | ¥104,00 | -1,89 % | ¥105,00 | ¥108,00 | ¥104,00 | 26,20K |
| 2026-06-05 | ¥106,00 | 0,00 % | ¥105,00 | ¥108,00 | ¥105,00 | 11,90K |
| 2026-06-04 | ¥106,00 | -1,85 % | ¥106,00 | ¥108,00 | ¥105,00 | 16,30K |
| 2026-06-03 | ¥108,00 | -0,92 % | ¥110,00 | ¥111,00 | ¥107,00 | 28,90K |
| 2026-06-02 | ¥109,00 | -0,91 % | ¥110,00 | ¥110,00 | ¥108,00 | 12,60K |
| 2026-06-01 | ¥110,00 | 0,00 % | ¥112,00 | ¥112,00 | ¥107,00 | 41,50K |
| 2026-05-29 | ¥110,00 | -6,78 % | ¥116,00 | ¥116,00 | ¥109,00 | 108,20K |
| 2026-05-28 | ¥118,00 | +10,28 % | ¥110,00 | ¥131,00 | ¥109,00 | 1,08M |
| 2026-05-27 | ¥107,00 | -6,14 % | ¥109,00 | ¥111,00 | ¥107,00 | 18,00K |
| 2026-05-26 | ¥114,00 | +2,70 % | ¥111,00 | ¥114,00 | ¥109,00 | 14,30K |
| 2026-05-25 | ¥111,00 | -3,48 % | ¥117,00 | ¥117,00 | ¥109,00 | 21,30K |