Takano Co., Ltd. 7885
TSE · Japan · Produzierendes Gewerbe
¥1.055,000,00 (0,00 %)
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 | ¥1.055,00 | -0,94 % | ¥1.074,00 | ¥1.074,00 | ¥1.053,00 | 7,80K |
| 2026-09-30 | ¥1.065,00 | -0,93 % | ¥1.077,00 | ¥1.077,00 | ¥1.065,00 | 12,20K |
| 2026-09-29 | ¥1.075,00 | -2,80 % | ¥1.055,00 | ¥1.090,00 | ¥1.055,00 | 33,40K |
| 2026-09-28 | ¥1.106,00 | -3,57 % | ¥1.154,00 | ¥1.157,00 | ¥1.093,00 |
| 55,70K |
| 2026-09-25 | ¥1.147,00 | +0,44 % | ¥1.147,00 | ¥1.154,00 | ¥1.141,00 | 14,00K |
| 2026-09-24 | ¥1.142,00 | +0,35 % | ¥1.152,00 | ¥1.158,00 | ¥1.140,00 | 9,50K |
| 2026-09-18 | ¥1.138,00 | +0,35 % | ¥1.135,00 | ¥1.142,00 | ¥1.130,00 | 8,20K |
| 2026-09-17 | ¥1.134,00 | -0,87 % | ¥1.144,00 | ¥1.157,00 | ¥1.134,00 | 9,40K |
| 2026-09-16 | ¥1.144,00 | 0,00 % | ¥1.144,00 | ¥1.157,00 | ¥1.136,00 | 9,70K |
| 2026-09-15 | ¥1.144,00 | +0,35 % | ¥1.131,00 | ¥1.145,00 | ¥1.131,00 | 13,30K |
| 2026-09-14 | ¥1.140,00 | +1,33 % | ¥1.127,00 | ¥1.140,00 | ¥1.123,00 | 9,70K |
| 2026-09-11 | ¥1.125,00 | -0,27 % | ¥1.125,00 | ¥1.131,00 | ¥1.118,00 | 13,60K |
| 2026-09-10 | ¥1.128,00 | -0,88 % | ¥1.138,00 | ¥1.140,00 | ¥1.126,00 | 7,80K |
| 2026-09-09 | ¥1.138,00 | -0,35 % | ¥1.142,00 | ¥1.142,00 | ¥1.127,00 | 8,30K |
| 2026-09-08 | ¥1.142,00 | +0,44 % | ¥1.141,00 | ¥1.142,00 | ¥1.132,00 | 3,60K |
| 2026-09-07 | ¥1.137,00 | +1,34 % | ¥1.134,00 | ¥1.147,00 | ¥1.126,00 | 11,40K |
| 2026-09-04 | ¥1.122,00 | -0,97 % | ¥1.138,00 | ¥1.139,00 | ¥1.120,00 | 12,50K |
| 2026-09-03 | ¥1.133,00 | 0,00 % | ¥1.133,00 | ¥1.144,00 | ¥1.128,00 | 5,00K |
| 2026-09-02 | ¥1.133,00 | -0,61 % | ¥1.131,00 | ¥1.137,00 | ¥1.127,00 | 6,90K |
| 2026-09-01 | ¥1.140,00 | -0,44 % | ¥1.144,00 | ¥1.157,00 | ¥1.140,00 | 16,40K |
| 2026-08-31 | ¥1.145,00 | +1,42 % | ¥1.128,00 | ¥1.155,00 | ¥1.128,00 | 10,00K |
| 2026-08-28 | ¥1.129,00 | +0,09 % | ¥1.128,00 | ¥1.137,00 | ¥1.128,00 | 6,50K |
| 2026-08-27 | ¥1.128,00 | -0,44 % | ¥1.130,00 | ¥1.137,00 | ¥1.122,00 | 8,00K |
| 2026-08-26 | ¥1.133,00 | -0,18 % | ¥1.135,00 | ¥1.136,00 | ¥1.126,00 | 6,80K |
| 2026-08-25 | ¥1.135,00 | -0,70 % | ¥1.137,00 | ¥1.146,00 | ¥1.131,00 | 5,80K |
| 2026-08-24 | ¥1.143,00 | +0,18 % | ¥1.148,00 | ¥1.152,00 | ¥1.120,00 | 30,80K |
| 2026-08-21 | ¥1.141,00 | -0,26 % | ¥1.143,00 | ¥1.149,00 | ¥1.130,00 | 3,20K |
| 2026-08-20 | ¥1.144,00 | +2,51 % | ¥1.126,00 | ¥1.148,00 | ¥1.112,00 | 12,10K |
| 2026-08-19 | ¥1.116,00 | -2,11 % | ¥1.138,00 | ¥1.138,00 | ¥1.106,00 | 14,40K |
| 2026-08-18 | ¥1.140,00 | -1,04 % | ¥1.161,00 | ¥1.161,00 | ¥1.140,00 | 10,70K |
| 2026-08-17 | ¥1.152,00 | +0,09 % | ¥1.155,00 | ¥1.165,00 | ¥1.145,00 | 8,90K |
| 2026-08-14 | ¥1.151,00 | +2,22 % | ¥1.130,00 | ¥1.152,00 | ¥1.124,00 | 13,30K |
| 2026-08-13 | ¥1.126,00 | +0,81 % | ¥1.120,00 | ¥1.126,00 | ¥1.115,00 | 14,40K |
| 2026-08-12 | ¥1.117,00 | +4,39 % | ¥1.075,00 | ¥1.119,00 | ¥1.075,00 | 20,70K |
| 2026-08-10 | ¥1.070,00 | +0,09 % | ¥1.069,00 | ¥1.091,00 | ¥1.069,00 | 12,50K |
| 2026-08-07 | ¥1.069,00 | -2,11 % | ¥1.083,00 | ¥1.084,00 | ¥1.068,00 | 15,80K |
| 2026-08-06 | ¥1.092,00 | +1,02 % | ¥1.081,00 | ¥1.093,00 | ¥1.080,00 | 7,10K |
| 2026-08-05 | ¥1.081,00 | +0,93 % | ¥1.071,00 | ¥1.087,00 | ¥1.065,00 | 6,90K |
| 2026-08-04 | ¥1.071,00 | +0,09 % | ¥1.063,00 | ¥1.077,00 | ¥1.063,00 | 7,60K |
| 2026-08-03 | ¥1.070,00 | -0,19 % | ¥1.079,00 | ¥1.081,00 | ¥1.040,00 | 25,60K |
| 2026-07-31 | ¥1.072,00 | -1,47 % | ¥1.092,00 | ¥1.117,00 | ¥1.072,00 | 46,70K |
| 2026-07-30 | ¥1.088,00 | +0,93 % | ¥1.076,00 | ¥1.099,00 | ¥1.075,00 | 8,00K |
| 2026-07-29 | ¥1.078,00 | -0,65 % | ¥1.086,00 | ¥1.092,00 | ¥1.064,00 | 15,60K |
| 2026-07-28 | ¥1.085,00 | -0,64 % | ¥1.089,00 | ¥1.089,00 | ¥1.063,00 | 15,40K |
| 2026-07-27 | ¥1.092,00 | +1,11 % | ¥1.110,00 | ¥1.110,00 | ¥1.079,00 | 12,30K |
| 2026-07-24 | ¥1.080,00 | -0,28 % | ¥1.077,00 | ¥1.080,00 | ¥1.065,00 | 10,30K |
| 2026-07-23 | ¥1.083,00 | +0,56 % | ¥1.072,00 | ¥1.086,00 | ¥1.072,00 | 7,50K |
| 2026-07-22 | ¥1.077,00 | -2,00 % | ¥1.103,00 | ¥1.103,00 | ¥1.077,00 | 25,10K |
| 2026-07-21 | ¥1.099,00 | -0,45 % | ¥1.114,00 | ¥1.114,00 | ¥1.089,00 | 23,70K |
| 2026-07-17 | ¥1.104,00 | -3,92 % | ¥1.135,00 | ¥1.135,00 | ¥1.055,00 | 64,00K |
| 2026-07-16 | ¥1.149,00 | -0,26 % | ¥1.166,00 | ¥1.166,00 | ¥1.133,00 | 20,00K |
| 2026-07-15 | ¥1.152,00 | +1,77 % | ¥1.142,00 | ¥1.160,00 | ¥1.133,00 | 8,50K |
| 2026-07-14 | ¥1.132,00 | -0,26 % | ¥1.140,00 | ¥1.140,00 | ¥1.120,00 | 20,40K |
| 2026-07-13 | ¥1.135,00 | -2,49 % | ¥1.174,00 | ¥1.174,00 | ¥1.095,00 | 44,80K |
| 2026-07-10 | ¥1.164,00 | +2,28 % | ¥1.141,00 | ¥1.181,00 | ¥1.141,00 | 28,10K |
| 2026-07-09 | ¥1.138,00 | +3,08 % | ¥1.116,00 | ¥1.143,00 | ¥1.113,00 | 19,50K |
| 2026-07-08 | ¥1.104,00 | -2,04 % | ¥1.126,00 | ¥1.126,00 | ¥1.095,00 | 23,30K |
| 2026-07-07 | ¥1.127,00 | -0,35 % | ¥1.134,00 | ¥1.147,00 | ¥1.118,00 | 25,20K |
| 2026-07-06 | ¥1.131,00 | +0,35 % | ¥1.133,00 | ¥1.147,00 | ¥1.123,00 | 23,50K |
| 2026-07-03 | ¥1.127,00 | +1,08 % | ¥1.110,00 | ¥1.130,00 | ¥1.098,00 | 19,30K |
| 2026-07-02 | ¥1.115,00 | +0,54 % | ¥1.114,00 | ¥1.124,00 | ¥1.095,00 | 17,60K |
| 2026-07-01 | ¥1.109,00 | +3,07 % | ¥1.076,00 | ¥1.115,00 | ¥1.061,00 | 28,00K |
| 2026-06-30 | ¥1.076,00 | +0,28 % | ¥1.079,00 | ¥1.079,00 | ¥1.058,00 | 16,30K |
| 2026-06-29 | ¥1.073,00 | +1,51 % | ¥1.058,00 | ¥1.073,00 | ¥1.052,00 | 19,20K |
| 2026-06-26 | ¥1.057,00 | -0,19 % | ¥1.060,00 | ¥1.060,00 | ¥1.035,00 | 17,20K |
| 2026-06-25 | ¥1.059,00 | +4,23 % | ¥1.034,00 | ¥1.068,00 | ¥1.020,00 | 24,40K |
| 2026-06-24 | ¥1.016,00 | +0,30 % | ¥1.022,00 | ¥1.028,00 | ¥999,00 | 35,30K |
| 2026-06-23 | ¥1.013,00 | -1,17 % | ¥1.025,00 | ¥1.033,00 | ¥1.010,00 | 17,10K |
| 2026-06-22 | ¥1.025,00 | -3,12 % | ¥1.058,00 | ¥1.058,00 | ¥1.015,00 | 31,50K |
| 2026-06-19 | ¥1.058,00 | +0,09 % | ¥1.057,00 | ¥1.073,00 | ¥1.043,00 | 22,20K |
| 2026-06-18 | ¥1.057,00 | +2,13 % | ¥1.050,00 | ¥1.058,00 | ¥1.041,00 | 14,00K |
| 2026-06-17 | ¥1.035,00 | -0,86 % | ¥1.040,00 | ¥1.065,00 | ¥1.035,00 | 22,90K |
| 2026-06-16 | ¥1.044,00 | -1,04 % | ¥1.069,00 | ¥1.069,00 | ¥1.036,00 | 30,80K |
| 2026-06-15 | ¥1.055,00 | +3,13 % | ¥1.053,00 | ¥1.067,00 | ¥1.041,00 | 32,80K |
| 2026-06-12 | ¥1.023,00 | +0,39 % | ¥1.049,00 | ¥1.051,00 | ¥1.019,00 | 32,90K |
| 2026-06-11 | ¥1.019,00 | -4,14 % | ¥1.033,00 | ¥1.042,00 | ¥1.015,00 | 42,50K |
| 2026-06-10 | ¥1.063,00 | -3,80 % | ¥1.112,00 | ¥1.112,00 | ¥1.047,00 | 40,50K |
| 2026-06-09 | ¥1.105,00 | +0,55 % | ¥1.115,00 | ¥1.134,00 | ¥1.092,00 | 25,30K |
| 2026-06-08 | ¥1.099,00 | -7,34 % | ¥1.126,00 | ¥1.129,00 | ¥1.050,00 | 104,80K |
| 2026-06-05 | ¥1.186,00 | +0,34 % | ¥1.177,00 | ¥1.198,00 | ¥1.167,00 | 29,80K |
| 2026-06-04 | ¥1.182,00 | -0,34 % | ¥1.198,00 | ¥1.198,00 | ¥1.164,00 | 30,40K |
| 2026-06-03 | ¥1.186,00 | +0,42 % | ¥1.181,00 | ¥1.208,00 | ¥1.163,00 | 46,50K |
| 2026-06-02 | ¥1.181,00 | -0,17 % | ¥1.180,00 | ¥1.190,00 | ¥1.143,00 | 76,00K |
| 2026-06-01 | ¥1.183,00 | -3,74 % | ¥1.250,00 | ¥1.274,00 | ¥1.181,00 | 110,30K |
| 2026-05-29 | ¥1.229,00 | +0,99 % | ¥1.244,00 | ¥1.351,00 | ¥1.209,00 | 325,80K |
| 2026-05-28 | ¥1.217,00 | -1,85 % | ¥1.210,00 | ¥1.250,00 | ¥1.185,00 | 112,60K |
| 2026-05-27 | ¥1.240,00 | +1,47 % | ¥1.203,00 | ¥1.383,00 | ¥1.194,00 | 537,80K |
| 2026-05-26 | ¥1.222,00 | -4,61 % | ¥1.271,00 | ¥1.280,00 | ¥1.185,00 | 146,80K |
| 2026-05-25 | ¥1.281,00 | +4,91 % | ¥1.211,00 | ¥1.356,00 | ¥1.208,00 | 327,90K |
| 2026-05-22 | ¥1.221,00 | +11,00 % | ¥1.340,00 | ¥1.340,00 | ¥1.150,00 | 539,70K |