Otake Corporation 7434
TSE · Japan · Vertriebsdienstleistungen
¥1.770,00+11,00 (+0,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.770,00 | +0,63 % | ¥1.760,00 | ¥1.770,00 | ¥1.760,00 | 400 |
| 2026-10-01 | ¥1.759,00 | +0,17 % | ¥1.759,00 | ¥1.759,00 | ¥1.759,00 | 1,90K |
| 2026-09-30 | ¥1.756,00 | -1,07 % | ¥1.765,00 | ¥1.765,00 | ¥1.756,00 | 1,20K |
| 2026-09-29 | ¥1.775,00 | +0,34 % | ¥1.757,00 | ¥1.799,00 | ¥1.750,00 | 10,00K |
| 2026-09-28 | ¥1.769,00 | -0,67 % | ¥1.800,00 | ¥1.800,00 | ¥1.737,00 | 10,40K |
| 2026-09-25 | ¥1.781,00 | -2,14 % | ¥1.830,00 | ¥1.839,00 | ¥1.781,00 | 8,50K |
| 2026-09-24 | ¥1.820,00 | -1,52 % | ¥1.849,00 | ¥1.849,00 | ¥1.820,00 | 8,00K |
| 2026-09-18 | ¥1.848,00 | -0,05 % | ¥1.849,00 | ¥1.849,00 | ¥1.848,00 | 1,00K |
| 2026-09-17 | ¥1.849,00 | -0,05 % | ¥1.850,00 | ¥1.850,00 | ¥1.824,00 | 2,60K |
| 2026-09-16 | ¥1.850,00 | +0,27 % | ¥1.849,00 | ¥1.850,00 | ¥1.811,00 | 2,10K |
| 2026-09-15 | ¥1.845,00 | +2,22 % | ¥1.845,00 | ¥1.845,00 | ¥1.845,00 | 100 |
| 2026-09-14 | ¥1.805,00 | -1,10 % | ¥1.825,00 | ¥1.825,00 | ¥1.805,00 | 300 |
| 2026-09-11 | ¥1.825,00 | -0,05 % | ¥1.827,00 | ¥1.827,00 | ¥1.825,00 | 5,60K |
| 2026-09-10 | ¥1.826,00 | 0,00 % | ¥1.826,00 | ¥1.826,00 | ¥1.826,00 | 100 |
| 2026-09-09 | ¥1.826,00 | 0,00 % | ¥1.850,00 | ¥1.850,00 | ¥1.826,00 | 1,40K |
| 2026-09-08 | ¥1.826,00 | -1,08 % | ¥1.850,00 | ¥1.850,00 | ¥1.822,00 | 1,30K |
| 2026-09-07 | ¥1.846,00 | +1,99 % | ¥1.811,00 | ¥1.847,00 | ¥1.811,00 | 700 |
| 2026-09-04 | ¥1.810,00 | -2,06 % | ¥1.810,00 | ¥1.810,00 | ¥1.810,00 | 300 |
| 2026-09-03 | ¥1.848,00 | 0,00 % | ¥1.848,00 | ¥1.848,00 | ¥1.848,00 | 0 |
| 2026-09-02 | ¥1.848,00 | +0,98 % | ¥1.833,00 | ¥1.848,00 | ¥1.801,00 | 300 |
| 2026-09-01 | ¥1.830,00 | -0,49 % | ¥1.848,00 | ¥1.848,00 | ¥1.830,00 | 500 |
| 2026-08-31 | ¥1.839,00 | -0,05 % | ¥1.847,00 | ¥1.849,00 | ¥1.835,00 | 1,90K |
| 2026-08-28 | ¥1.840,00 | +1,10 % | ¥1.820,00 | ¥1.840,00 | ¥1.820,00 | 200 |
| 2026-08-27 | ¥1.820,00 | +0,22 % | ¥1.816,00 | ¥1.820,00 | ¥1.816,00 | 1,50K |
| 2026-08-26 | ¥1.816,00 | +0,06 % | ¥1.834,00 | ¥1.840,00 | ¥1.816,00 | 1,30K |
| 2026-08-25 | ¥1.815,00 | -0,82 % | ¥1.830,00 | ¥1.834,00 | ¥1.815,00 | 1,30K |
| 2026-08-24 | ¥1.830,00 | +0,38 % | ¥1.829,00 | ¥1.830,00 | ¥1.828,00 | 1,10K |
| 2026-08-21 | ¥1.823,00 | +0,72 % | ¥1.791,00 | ¥1.824,00 | ¥1.758,00 | 2,30K |
| 2026-08-20 | ¥1.810,00 | 0,00 % | ¥1.810,00 | ¥1.810,00 | ¥1.810,00 | 1,50K |
| 2026-08-19 | ¥1.810,00 | +1,06 % | ¥1.810,00 | ¥1.810,00 | ¥1.810,00 | 1,00K |
| 2026-08-18 | ¥1.791,00 | -1,76 % | ¥1.830,00 | ¥1.830,00 | ¥1.791,00 | 200 |
| 2026-08-17 | ¥1.823,00 | +0,89 % | ¥1.807,00 | ¥1.823,00 | ¥1.800,00 | 1,00K |
| 2026-08-14 | ¥1.807,00 | -0,39 % | ¥1.814,00 | ¥1.814,00 | ¥1.782,00 | 1,40K |
| 2026-08-13 | ¥1.814,00 | +0,89 % | ¥1.798,00 | ¥1.814,00 | ¥1.798,00 | 700 |
| 2026-08-12 | ¥1.798,00 | +1,75 % | ¥1.766,00 | ¥1.800,00 | ¥1.765,00 | 3,10K |
| 2026-08-10 | ¥1.767,00 | -0,73 % | ¥1.784,00 | ¥1.784,00 | ¥1.767,00 | 1,40K |
| 2026-08-07 | ¥1.780,00 | 0,00 % | ¥1.780,00 | ¥1.780,00 | ¥1.779,00 | 1,10K |
| 2026-08-06 | ¥1.780,00 | -0,22 % | ¥1.799,00 | ¥1.799,00 | ¥1.773,00 | 1,60K |
| 2026-08-05 | ¥1.784,00 | -0,17 % | ¥1.797,00 | ¥1.797,00 | ¥1.784,00 | 500 |
| 2026-08-04 | ¥1.787,00 | -0,78 % | ¥1.792,00 | ¥1.792,00 | ¥1.780,00 | 900 |
| 2026-08-03 | ¥1.801,00 | +0,73 % | ¥1.801,00 | ¥1.801,00 | ¥1.801,00 | 200 |
| 2026-07-31 | ¥1.788,00 | -1,27 % | ¥1.793,00 | ¥1.793,00 | ¥1.784,00 | 400 |
| 2026-07-30 | ¥1.811,00 | +2,32 % | ¥1.776,00 | ¥1.816,00 | ¥1.776,00 | 500 |
| 2026-07-29 | ¥1.770,00 | -1,67 % | ¥1.799,00 | ¥1.799,00 | ¥1.770,00 | 1,60K |
| 2026-07-28 | ¥1.800,00 | 0,00 % | ¥1.810,00 | ¥1.817,00 | ¥1.800,00 | 1,70K |
| 2026-07-27 | ¥1.800,00 | 0,00 % | ¥1.810,00 | ¥1.810,00 | ¥1.800,00 | 600 |
| 2026-07-24 | ¥1.800,00 | 0,00 % | ¥1.800,00 | ¥1.800,00 | ¥1.795,00 | 400 |
| 2026-07-23 | ¥1.800,00 | 0,00 % | ¥1.800,00 | ¥1.800,00 | ¥1.800,00 | 200 |
| 2026-07-22 | ¥1.800,00 | 0,00 % | ¥1.800,00 | ¥1.800,00 | ¥1.800,00 | 200 |
| 2026-07-21 | ¥1.800,00 | 0,00 % | ¥1.800,00 | ¥1.800,00 | ¥1.800,00 | 800 |
| 2026-07-17 | ¥1.800,00 | 0,00 % | ¥1.836,00 | ¥1.836,00 | ¥1.800,00 | 6,20K |
| 2026-07-16 | ¥1.800,00 | -0,06 % | ¥1.773,00 | ¥1.803,00 | ¥1.773,00 | 600 |
| 2026-07-15 | ¥1.801,00 | -2,54 % | ¥1.828,00 | ¥1.828,00 | ¥1.791,00 | 2,50K |
| 2026-07-14 | ¥1.848,00 | +0,71 % | ¥1.840,00 | ¥1.848,00 | ¥1.798,00 | 3,60K |
| 2026-07-13 | ¥1.835,00 | 0,00 % | ¥1.835,00 | ¥1.835,00 | ¥1.835,00 | 0 |
| 2026-07-10 | ¥1.835,00 | +0,05 % | ¥1.834,00 | ¥1.835,00 | ¥1.834,00 | 800 |
| 2026-07-09 | ¥1.834,00 | +0,22 % | ¥1.829,00 | ¥1.834,00 | ¥1.820,00 | 600 |
| 2026-07-08 | ¥1.830,00 | +1,67 % | ¥1.800,00 | ¥1.830,00 | ¥1.800,00 | 1,90K |
| 2026-07-07 | ¥1.800,00 | +0,06 % | ¥1.789,00 | ¥1.800,00 | ¥1.787,00 | 2,80K |
| 2026-07-06 | ¥1.799,00 | 0,00 % | ¥1.799,00 | ¥1.799,00 | ¥1.799,00 | 0 |
| 2026-07-03 | ¥1.799,00 | -1,48 % | ¥1.787,00 | ¥1.799,00 | ¥1.787,00 | 600 |
| 2026-07-02 | ¥1.826,00 | +1,73 % | ¥1.829,00 | ¥1.829,00 | ¥1.826,00 | 200 |
| 2026-07-01 | ¥1.795,00 | -1,59 % | ¥1.837,00 | ¥1.839,00 | ¥1.795,00 | 800 |
| 2026-06-30 | ¥1.824,00 | +0,33 % | ¥1.822,00 | ¥1.824,00 | ¥1.800,00 | 800 |
| 2026-06-29 | ¥1.818,00 | +1,39 % | ¥1.820,00 | ¥1.820,00 | ¥1.814,00 | 1,90K |
| 2026-06-26 | ¥1.793,00 | +1,01 % | ¥1.765,00 | ¥1.793,00 | ¥1.761,00 | 600 |
| 2026-06-25 | ¥1.775,00 | -1,06 % | ¥1.775,00 | ¥1.776,00 | ¥1.775,00 | 400 |
| 2026-06-24 | ¥1.794,00 | 0,00 % | ¥1.781,00 | ¥1.794,00 | ¥1.781,00 | 200 |
| 2026-06-23 | ¥1.794,00 | -1,37 % | ¥1.795,00 | ¥1.795,00 | ¥1.794,00 | 300 |
| 2026-06-22 | ¥1.819,00 | +0,06 % | ¥1.818,00 | ¥1.819,00 | ¥1.817,00 | 1,10K |
| 2026-06-19 | ¥1.818,00 | +1,56 % | ¥1.790,00 | ¥1.818,00 | ¥1.790,00 | 1,70K |
| 2026-06-18 | ¥1.790,00 | +1,70 % | ¥1.760,00 | ¥1.809,00 | ¥1.760,00 | 6,90K |
| 2026-06-17 | ¥1.760,00 | +1,56 % | ¥1.733,00 | ¥1.760,00 | ¥1.733,00 | 2,10K |
| 2026-06-16 | ¥1.733,00 | -0,40 % | ¥1.740,00 | ¥1.740,00 | ¥1.733,00 | 1,10K |
| 2026-06-15 | ¥1.740,00 | -1,14 % | ¥1.759,00 | ¥1.759,00 | ¥1.731,00 | 1,50K |
| 2026-06-12 | ¥1.760,00 | +1,44 % | ¥1.735,00 | ¥1.769,00 | ¥1.735,00 | 1,80K |
| 2026-06-11 | ¥1.735,00 | -0,52 % | ¥1.743,00 | ¥1.743,00 | ¥1.713,00 | 3,40K |
| 2026-06-10 | ¥1.744,00 | +1,10 % | ¥1.725,00 | ¥1.744,00 | ¥1.725,00 | 4,00K |
| 2026-06-09 | ¥1.725,00 | +0,41 % | ¥1.721,00 | ¥1.736,00 | ¥1.720,00 | 4,90K |
| 2026-06-08 | ¥1.718,00 | -0,35 % | ¥1.707,00 | ¥1.740,00 | ¥1.707,00 | 2,90K |
| 2026-06-05 | ¥1.724,00 | -0,06 % | ¥1.725,00 | ¥1.725,00 | ¥1.722,00 | 4,80K |
| 2026-06-04 | ¥1.725,00 | -0,75 % | ¥1.730,00 | ¥1.731,00 | ¥1.716,00 | 3,50K |
| 2026-06-03 | ¥1.738,00 | 0,00 % | ¥1.738,00 | ¥1.738,00 | ¥1.728,00 | 5,10K |
| 2026-06-02 | ¥1.738,00 | -0,91 % | ¥1.752,00 | ¥1.752,00 | ¥1.730,00 | 5,50K |
| 2026-06-01 | ¥1.754,00 | -0,74 % | ¥1.767,00 | ¥1.768,00 | ¥1.750,00 | 6,00K |
| 2026-05-29 | ¥1.767,00 | -0,67 % | ¥1.779,00 | ¥1.779,00 | ¥1.766,00 | 5,90K |
| 2026-05-28 | ¥1.779,00 | -4,71 % | ¥1.747,00 | ¥1.809,00 | ¥1.736,00 | 15,80K |
| 2026-05-27 | ¥1.867,00 | -0,05 % | ¥1.850,00 | ¥1.878,00 | ¥1.849,00 | 9,80K |
| 2026-05-26 | ¥1.868,00 | -1,68 % | ¥1.888,00 | ¥1.893,00 | ¥1.855,00 | 6,80K |
| 2026-05-25 | ¥1.900,00 | -0,52 % | ¥1.910,00 | ¥1.910,00 | ¥1.900,00 | 4,10K |