Takebishi Corporation 7510
TSE · Japan · Vertriebsdienstleistungen
¥2.831,00-70,00 (-2,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.901,00 | -0,41 % | ¥2.877,00 | ¥2.919,00 | ¥2.856,00 | 33,10K |
| 2026-09-30 | ¥2.913,00 | +3,19 % | ¥2.828,00 | ¥2.916,00 | ¥2.800,00 | 59,10K |
| 2026-09-29 | ¥2.823,00 | -0,98 % | ¥2.804,00 | ¥2.864,00 | ¥2.785,00 | 85,70K |
| 2026-09-28 | ¥2.851,00 | -1,69 % | ¥2.884,00 | ¥2.903,00 | ¥2.843,00 | 54,80K |
| 2026-09-25 | ¥2.900,00 | +3,24 % | ¥2.832,00 | ¥2.900,00 | ¥2.814,00 | 111,60K |
| 2026-09-24 | ¥2.809,00 | +1,19 % | ¥2.780,00 | ¥2.823,00 | ¥2.780,00 | 145,40K |
| 2026-09-18 | ¥2.776,00 | -0,11 % | ¥2.785,00 | ¥2.787,00 | ¥2.746,00 | 58,40K |
| 2026-09-17 | ¥2.779,00 | +1,61 % | ¥2.757,00 | ¥2.787,00 | ¥2.754,00 | 73,30K |
| 2026-09-16 | ¥2.735,00 | +1,45 % | ¥2.700,00 | ¥2.745,00 | ¥2.700,00 | 46,40K |
| 2026-09-15 | ¥2.696,00 | +1,16 % | ¥2.661,00 | ¥2.700,00 | ¥2.645,00 | 42,90K |
| 2026-09-14 | ¥2.665,00 | +1,41 % | ¥2.630,00 | ¥2.665,00 | ¥2.625,00 | 50,90K |
| 2026-09-11 | ¥2.628,00 | -0,15 % | ¥2.596,00 | ¥2.645,00 | ¥2.590,00 | 33,20K |
| 2026-09-10 | ¥2.632,00 | -0,11 % | ¥2.634,00 | ¥2.648,00 | ¥2.611,00 | 28,90K |
| 2026-09-09 | ¥2.635,00 | -1,75 % | ¥2.671,00 | ¥2.688,00 | ¥2.632,00 | 23,10K |
| 2026-09-08 | ¥2.682,00 | -2,86 % | ¥2.760,00 | ¥2.760,00 | ¥2.682,00 | 41,20K |
| 2026-09-07 | ¥2.761,00 | -0,22 % | ¥2.790,00 | ¥2.800,00 | ¥2.750,00 | 46,20K |
| 2026-09-04 | ¥2.767,00 | +0,11 % | ¥2.752,00 | ¥2.787,00 | ¥2.732,00 | 39,10K |
| 2026-09-03 | ¥2.764,00 | +0,88 % | ¥2.790,00 | ¥2.816,00 | ¥2.755,00 | 52,10K |
| 2026-09-02 | ¥2.740,00 | -2,39 % | ¥2.772,00 | ¥2.792,00 | ¥2.740,00 | 61,50K |
| 2026-09-01 | ¥2.807,00 | +1,41 % | ¥2.742,00 | ¥2.811,00 | ¥2.742,00 | 58,50K |
| 2026-08-31 | ¥2.768,00 | +0,84 % | ¥2.727,00 | ¥2.779,00 | ¥2.721,00 | 39,00K |
| 2026-08-28 | ¥2.745,00 | -1,51 % | ¥2.751,00 | ¥2.800,00 | ¥2.743,00 | 42,90K |
| 2026-08-27 | ¥2.787,00 | -0,14 % | ¥2.775,00 | ¥2.807,00 | ¥2.755,00 | 37,70K |
| 2026-08-26 | ¥2.791,00 | +1,12 % | ¥2.745,00 | ¥2.806,00 | ¥2.745,00 | 55,70K |
| 2026-08-25 | ¥2.760,00 | +0,51 % | ¥2.745,00 | ¥2.763,00 | ¥2.725,00 | 35,50K |
| 2026-08-24 | ¥2.746,00 | +0,77 % | ¥2.712,00 | ¥2.804,00 | ¥2.700,00 | 48,50K |
| 2026-08-21 | ¥2.725,00 | -0,73 % | ¥2.701,00 | ¥2.747,00 | ¥2.683,00 | 43,60K |
| 2026-08-20 | ¥2.745,00 | +0,96 % | ¥2.722,00 | ¥2.751,00 | ¥2.718,00 | 28,90K |
| 2026-08-19 | ¥2.719,00 | -3,10 % | ¥2.764,00 | ¥2.783,00 | ¥2.718,00 | 34,80K |
| 2026-08-18 | ¥2.806,00 | -2,54 % | ¥2.860,00 | ¥2.860,00 | ¥2.806,00 | 32,20K |
| 2026-08-17 | ¥2.879,00 | -0,45 % | ¥2.868,00 | ¥2.908,00 | ¥2.852,00 | 34,70K |
| 2026-08-14 | ¥2.892,00 | -0,10 % | ¥2.851,00 | ¥2.917,00 | ¥2.846,00 | 42,80K |
| 2026-08-13 | ¥2.895,00 | +3,54 % | ¥2.788,00 | ¥2.896,00 | ¥2.777,00 | 47,20K |
| 2026-08-12 | ¥2.796,00 | -3,75 % | ¥2.910,00 | ¥2.910,00 | ¥2.788,00 | 50,00K |
| 2026-08-10 | ¥2.905,00 | +0,94 % | ¥2.886,00 | ¥2.908,00 | ¥2.828,00 | 25,10K |
| 2026-08-07 | ¥2.878,00 | -1,51 % | ¥2.900,00 | ¥2.937,00 | ¥2.810,00 | 35,10K |
| 2026-08-06 | ¥2.922,00 | +0,90 % | ¥2.880,00 | ¥2.947,00 | ¥2.870,00 | 32,90K |
| 2026-08-05 | ¥2.896,00 | +0,84 % | ¥2.889,00 | ¥2.952,00 | ¥2.871,00 | 58,40K |
| 2026-08-04 | ¥2.872,00 | +4,32 % | ¥2.720,00 | ¥2.881,00 | ¥2.703,00 | 77,90K |
| 2026-08-03 | ¥2.753,00 | +12,92 % | ¥2.738,00 | ¥2.806,00 | ¥2.690,00 | 148,00K |
| 2026-07-31 | ¥2.438,00 | -1,38 % | ¥2.455,00 | ¥2.515,00 | ¥2.437,00 | 29,10K |
| 2026-07-30 | ¥2.472,00 | +0,53 % | ¥2.468,00 | ¥2.496,00 | ¥2.460,00 | 27,80K |
| 2026-07-29 | ¥2.459,00 | -0,97 % | ¥2.483,00 | ¥2.486,00 | ¥2.424,00 | 20,80K |
| 2026-07-28 | ¥2.483,00 | +0,93 % | ¥2.460,00 | ¥2.500,00 | ¥2.417,00 | 25,20K |
| 2026-07-27 | ¥2.460,00 | +0,16 % | ¥2.456,00 | ¥2.473,00 | ¥2.424,00 | 22,50K |
| 2026-07-24 | ¥2.456,00 | -1,52 % | ¥2.499,00 | ¥2.499,00 | ¥2.441,00 | 30,90K |
| 2026-07-23 | ¥2.494,00 | +1,46 % | ¥2.490,00 | ¥2.494,00 | ¥2.461,00 | 16,30K |
| 2026-07-22 | ¥2.458,00 | +1,57 % | ¥2.442,00 | ¥2.460,00 | ¥2.421,00 | 14,80K |
| 2026-07-21 | ¥2.420,00 | +4,04 % | ¥2.349,00 | ¥2.428,00 | ¥2.349,00 | 28,30K |
| 2026-07-17 | ¥2.326,00 | -1,44 % | ¥2.360,00 | ¥2.380,00 | ¥2.310,00 | 23,60K |
| 2026-07-16 | ¥2.360,00 | +0,51 % | ¥2.349,00 | ¥2.370,00 | ¥2.340,00 | 11,70K |
| 2026-07-15 | ¥2.348,00 | +0,56 % | ¥2.355,00 | ¥2.363,00 | ¥2.337,00 | 12,00K |
| 2026-07-14 | ¥2.335,00 | +0,04 % | ¥2.347,00 | ¥2.359,00 | ¥2.334,00 | 7,60K |
| 2026-07-13 | ¥2.334,00 | -1,77 % | ¥2.399,00 | ¥2.440,00 | ¥2.331,00 | 29,50K |
| 2026-07-10 | ¥2.376,00 | +1,41 % | ¥2.356,00 | ¥2.399,00 | ¥2.349,00 | 20,30K |
| 2026-07-09 | ¥2.343,00 | +1,25 % | ¥2.314,00 | ¥2.356,00 | ¥2.313,00 | 8,20K |
| 2026-07-08 | ¥2.314,00 | -0,81 % | ¥2.335,00 | ¥2.347,00 | ¥2.304,00 | 28,30K |
| 2026-07-07 | ¥2.333,00 | +0,30 % | ¥2.351,00 | ¥2.388,00 | ¥2.333,00 | 18,90K |
| 2026-07-06 | ¥2.326,00 | +0,61 % | ¥2.315,00 | ¥2.355,00 | ¥2.307,00 | 30,70K |
| 2026-07-03 | ¥2.312,00 | +1,14 % | ¥2.313,00 | ¥2.328,00 | ¥2.298,00 | 15,10K |
| 2026-07-02 | ¥2.286,00 | -0,09 % | ¥2.311,00 | ¥2.325,00 | ¥2.278,00 | 15,60K |
| 2026-07-01 | ¥2.288,00 | +0,75 % | ¥2.281,00 | ¥2.308,00 | ¥2.281,00 | 13,00K |
| 2026-06-30 | ¥2.271,00 | 0,00 % | ¥2.286,00 | ¥2.308,00 | ¥2.266,00 | 9,60K |
| 2026-06-29 | ¥2.271,00 | -1,22 % | ¥2.294,00 | ¥2.300,00 | ¥2.253,00 | 14,20K |
| 2026-06-26 | ¥2.299,00 | -1,79 % | ¥2.335,00 | ¥2.335,00 | ¥2.286,00 | 12,20K |
| 2026-06-25 | ¥2.341,00 | +1,04 % | ¥2.356,00 | ¥2.362,00 | ¥2.339,00 | 12,80K |
| 2026-06-24 | ¥2.317,00 | -1,45 % | ¥2.336,00 | ¥2.359,00 | ¥2.308,00 | 17,10K |
| 2026-06-23 | ¥2.351,00 | -0,76 % | ¥2.385,00 | ¥2.396,00 | ¥2.339,00 | 13,70K |
| 2026-06-22 | ¥2.369,00 | -0,13 % | ¥2.386,00 | ¥2.392,00 | ¥2.366,00 | 9,40K |
| 2026-06-19 | ¥2.372,00 | +0,13 % | ¥2.387,00 | ¥2.387,00 | ¥2.357,00 | 8,00K |
| 2026-06-18 | ¥2.369,00 | +1,20 % | ¥2.372,00 | ¥2.382,00 | ¥2.333,00 | 14,10K |
| 2026-06-17 | ¥2.341,00 | +2,32 % | ¥2.287,00 | ¥2.366,00 | ¥2.279,00 | 18,10K |
| 2026-06-16 | ¥2.288,00 | -1,59 % | ¥2.328,00 | ¥2.328,00 | ¥2.275,00 | 14,70K |
| 2026-06-15 | ¥2.325,00 | +0,43 % | ¥2.318,00 | ¥2.358,00 | ¥2.316,00 | 12,20K |
| 2026-06-12 | ¥2.315,00 | +0,92 % | ¥2.315,00 | ¥2.338,00 | ¥2.300,00 | 18,70K |
| 2026-06-11 | ¥2.294,00 | -1,97 % | ¥2.340,00 | ¥2.340,00 | ¥2.277,00 | 16,50K |
| 2026-06-10 | ¥2.340,00 | +1,17 % | ¥2.326,00 | ¥2.358,00 | ¥2.313,00 | 30,70K |
| 2026-06-09 | ¥2.313,00 | +0,43 % | ¥2.346,00 | ¥2.349,00 | ¥2.304,00 | 21,20K |
| 2026-06-08 | ¥2.303,00 | -3,88 % | ¥2.361,00 | ¥2.361,00 | ¥2.295,00 | 24,30K |
| 2026-06-05 | ¥2.396,00 | +0,63 % | ¥2.359,00 | ¥2.416,00 | ¥2.345,00 | 13,60K |
| 2026-06-04 | ¥2.381,00 | +1,41 % | ¥2.359,00 | ¥2.402,00 | ¥2.320,00 | 13,30K |
| 2026-06-03 | ¥2.348,00 | +0,13 % | ¥2.340,00 | ¥2.381,00 | ¥2.340,00 | 15,60K |
| 2026-06-02 | ¥2.345,00 | -1,92 % | ¥2.372,00 | ¥2.372,00 | ¥2.328,00 | 22,50K |
| 2026-06-01 | ¥2.391,00 | +0,04 % | ¥2.378,00 | ¥2.400,00 | ¥2.324,00 | 32,90K |
| 2026-05-29 | ¥2.390,00 | +1,79 % | ¥2.376,00 | ¥2.424,00 | ¥2.358,00 | 21,90K |
| 2026-05-28 | ¥2.348,00 | +0,51 % | ¥2.321,00 | ¥2.348,00 | ¥2.287,00 | 23,40K |
| 2026-05-27 | ¥2.336,00 | +0,09 % | ¥2.325,00 | ¥2.359,00 | ¥2.323,00 | 28,90K |
| 2026-05-26 | ¥2.334,00 | +0,47 % | ¥2.320,00 | ¥2.335,00 | ¥2.308,00 | 11,60K |
| 2026-05-25 | ¥2.323,00 | +1,13 % | ¥2.306,00 | ¥2.350,00 | ¥2.303,00 | 23,20K |
| 2026-05-22 | ¥2.297,00 | +0,22 % | ¥2.308,00 | ¥2.322,00 | ¥2.280,00 | 22,80K |