TAKARA & COMPANY LTD 7921
TSE · Japan · Kommerzielle Dienstleistungen
¥4.090,00+40,00 (+0,99 %)
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 | ¥4.090,00 | +0,99 % | ¥4.080,00 | ¥4.130,00 | ¥4.060,00 | 38,80K |
| 2026-10-01 | ¥4.050,00 | -2,29 % | ¥4.100,00 | ¥4.105,00 | ¥4.025,00 | 38,60K |
| 2026-09-30 | ¥4.145,00 | -1,89 % | ¥4.250,00 | ¥4.250,00 | ¥4.075,00 | 59,20K |
| 2026-09-29 | ¥4.225,00 | +3,30 % | ¥4.070,00 | ¥4.330,00 | ¥4.025,00 | 101,80K |
| 2026-09-28 | ¥4.090,00 | -1,09 % | ¥4.160,00 | ¥4.165,00 | ¥4.090,00 | 24,70K |
| 2026-09-25 | ¥4.135,00 | +0,85 % | ¥4.130,00 | ¥4.140,00 | ¥4.075,00 | 25,90K |
| 2026-09-24 | ¥4.100,00 | -1,56 % | ¥4.150,00 | ¥4.165,00 | ¥4.100,00 | 22,70K |
| 2026-09-18 | ¥4.165,00 | -0,24 % | ¥4.175,00 | ¥4.175,00 | ¥4.140,00 | 16,90K |
| 2026-09-17 | ¥4.175,00 | +0,97 % | ¥4.140,00 | ¥4.180,00 | ¥4.140,00 | 10,20K |
| 2026-09-16 | ¥4.135,00 | 0,00 % | ¥4.115,00 | ¥4.145,00 | ¥4.110,00 | 8,00K |
| 2026-09-15 | ¥4.135,00 | +0,24 % | ¥4.090,00 | ¥4.160,00 | ¥4.090,00 | 10,20K |
| 2026-09-14 | ¥4.125,00 | +2,36 % | ¥4.055,00 | ¥4.125,00 | ¥4.045,00 | 20,40K |
| 2026-09-11 | ¥4.030,00 | +0,12 % | ¥3.990,00 | ¥4.065,00 | ¥3.960,00 | 27,20K |
| 2026-09-10 | ¥4.025,00 | +0,37 % | ¥4.010,00 | ¥4.035,00 | ¥4.000,00 | 13,10K |
| 2026-09-09 | ¥4.010,00 | -0,99 % | ¥4.045,00 | ¥4.065,00 | ¥3.990,00 | 18,60K |
| 2026-09-08 | ¥4.050,00 | -0,98 % | ¥4.090,00 | ¥4.090,00 | ¥4.035,00 | 18,10K |
| 2026-09-07 | ¥4.090,00 | -1,68 % | ¥4.140,00 | ¥4.155,00 | ¥4.090,00 | 19,70K |
| 2026-09-04 | ¥4.160,00 | +0,24 % | ¥4.175,00 | ¥4.180,00 | ¥4.120,00 | 23,70K |
| 2026-09-03 | ¥4.150,00 | -0,36 % | ¥4.165,00 | ¥4.190,00 | ¥4.140,00 | 20,90K |
| 2026-09-02 | ¥4.165,00 | -3,14 % | ¥4.250,00 | ¥4.265,00 | ¥4.165,00 | 22,90K |
| 2026-09-01 | ¥4.300,00 | -0,81 % | ¥4.335,00 | ¥4.385,00 | ¥4.290,00 | 18,50K |
| 2026-08-31 | ¥4.335,00 | -1,37 % | ¥4.400,00 | ¥4.400,00 | ¥4.335,00 | 17,00K |
| 2026-08-28 | ¥4.395,00 | +1,97 % | ¥4.330,00 | ¥4.425,00 | ¥4.300,00 | 26,40K |
| 2026-08-27 | ¥4.310,00 | -1,15 % | ¥4.360,00 | ¥4.370,00 | ¥4.290,00 | 21,90K |
| 2026-08-26 | ¥4.360,00 | 0,00 % | ¥4.350,00 | ¥4.395,00 | ¥4.340,00 | 21,20K |
| 2026-08-25 | ¥4.360,00 | +0,81 % | ¥4.335,00 | ¥4.415,00 | ¥4.335,00 | 25,90K |
| 2026-08-24 | ¥4.325,00 | +1,17 % | ¥4.260,00 | ¥4.340,00 | ¥4.260,00 | 18,00K |
| 2026-08-21 | ¥4.275,00 | +1,79 % | ¥4.180,00 | ¥4.295,00 | ¥4.180,00 | 18,20K |
| 2026-08-20 | ¥4.200,00 | +0,96 % | ¥4.160,00 | ¥4.235,00 | ¥4.160,00 | 21,00K |
| 2026-08-19 | ¥4.160,00 | -2,35 % | ¥4.245,00 | ¥4.270,00 | ¥4.160,00 | 20,80K |
| 2026-08-18 | ¥4.260,00 | +1,07 % | ¥4.285,00 | ¥4.315,00 | ¥4.250,00 | 46,10K |
| 2026-08-17 | ¥4.215,00 | -1,40 % | ¥4.245,00 | ¥4.315,00 | ¥4.210,00 | 29,70K |
| 2026-08-14 | ¥4.275,00 | +1,91 % | ¥4.170,00 | ¥4.295,00 | ¥4.170,00 | 13,50K |
| 2026-08-13 | ¥4.195,00 | +1,33 % | ¥4.140,00 | ¥4.205,00 | ¥4.100,00 | 16,20K |
| 2026-08-12 | ¥4.140,00 | -0,96 % | ¥4.200,00 | ¥4.220,00 | ¥4.140,00 | 27,40K |
| 2026-08-10 | ¥4.180,00 | -0,95 % | ¥4.255,00 | ¥4.300,00 | ¥4.165,00 | 30,70K |
| 2026-08-07 | ¥4.220,00 | +1,44 % | ¥4.160,00 | ¥4.250,00 | ¥4.160,00 | 21,10K |
| 2026-08-06 | ¥4.160,00 | +1,84 % | ¥4.105,00 | ¥4.170,00 | ¥4.100,00 | 23,50K |
| 2026-08-05 | ¥4.085,00 | -1,45 % | ¥4.145,00 | ¥4.190,00 | ¥4.070,00 | 26,20K |
| 2026-08-04 | ¥4.145,00 | -0,48 % | ¥4.150,00 | ¥4.175,00 | ¥4.085,00 | 45,30K |
| 2026-08-03 | ¥4.165,00 | -2,23 % | ¥4.270,00 | ¥4.270,00 | ¥4.155,00 | 36,70K |
| 2026-07-31 | ¥4.260,00 | -4,27 % | ¥4.415,00 | ¥4.455,00 | ¥4.250,00 | 60,10K |
| 2026-07-30 | ¥4.450,00 | -2,20 % | ¥4.585,00 | ¥4.595,00 | ¥4.380,00 | 50,70K |
| 2026-07-29 | ¥4.550,00 | +2,82 % | ¥4.410,00 | ¥4.595,00 | ¥4.365,00 | 61,10K |
| 2026-07-28 | ¥4.425,00 | -0,34 % | ¥4.370,00 | ¥4.520,00 | ¥4.370,00 | 52,00K |
| 2026-07-27 | ¥4.440,00 | +2,78 % | ¥4.300,00 | ¥4.465,00 | ¥4.295,00 | 49,70K |
| 2026-07-24 | ¥4.320,00 | -1,03 % | ¥4.295,00 | ¥4.360,00 | ¥4.295,00 | 33,70K |
| 2026-07-23 | ¥4.365,00 | -0,68 % | ¥4.365,00 | ¥4.390,00 | ¥4.280,00 | 48,50K |
| 2026-07-22 | ¥4.395,00 | -0,45 % | ¥4.345,00 | ¥4.420,00 | ¥4.285,00 | 59,20K |
| 2026-07-21 | ¥4.415,00 | -0,79 % | ¥4.380,00 | ¥4.490,00 | ¥4.380,00 | 56,00K |
| 2026-07-17 | ¥4.450,00 | -0,89 % | ¥4.420,00 | ¥4.580,00 | ¥4.410,00 | 59,70K |
| 2026-07-16 | ¥4.490,00 | +1,81 % | ¥4.445,00 | ¥4.545,00 | ¥4.440,00 | 48,90K |
| 2026-07-15 | ¥4.410,00 | +1,15 % | ¥4.390,00 | ¥4.430,00 | ¥4.335,00 | 45,70K |
| 2026-07-14 | ¥4.360,00 | +2,47 % | ¥4.265,00 | ¥4.420,00 | ¥4.250,00 | 71,20K |
| 2026-07-13 | ¥4.255,00 | +2,16 % | ¥4.175,00 | ¥4.325,00 | ¥4.175,00 | 84,00K |
| 2026-07-10 | ¥4.165,00 | -1,77 % | ¥4.250,00 | ¥4.255,00 | ¥4.100,00 | 110,60K |
| 2026-07-09 | ¥4.240,00 | +8,03 % | ¥4.010,00 | ¥4.265,00 | ¥3.895,00 | 269,90K |
| 2026-07-08 | ¥3.925,00 | +18,05 % | ¥3.325,00 | ¥4.025,00 | ¥3.295,00 | 193,10K |
| 2026-07-07 | ¥3.325,00 | +2,15 % | ¥3.310,00 | ¥3.330,00 | ¥3.270,00 | 18,70K |
| 2026-07-06 | ¥3.255,00 | -2,54 % | ¥3.340,00 | ¥3.365,00 | ¥3.250,00 | 20,20K |
| 2026-07-03 | ¥3.340,00 | 0,00 % | ¥3.340,00 | ¥3.365,00 | ¥3.305,00 | 27,80K |
| 2026-07-02 | ¥3.340,00 | +2,77 % | ¥3.275,00 | ¥3.375,00 | ¥3.270,00 | 27,70K |
| 2026-07-01 | ¥3.250,00 | +1,25 % | ¥3.270,00 | ¥3.295,00 | ¥3.230,00 | 33,10K |
| 2026-06-30 | ¥3.210,00 | -0,62 % | ¥3.260,00 | ¥3.260,00 | ¥3.180,00 | 38,60K |
| 2026-06-29 | ¥3.230,00 | +1,73 % | ¥3.200,00 | ¥3.250,00 | ¥3.190,00 | 34,80K |
| 2026-06-26 | ¥3.175,00 | +3,76 % | ¥3.075,00 | ¥3.180,00 | ¥3.075,00 | 31,80K |
| 2026-06-25 | ¥3.060,00 | 0,00 % | ¥3.095,00 | ¥3.105,00 | ¥3.050,00 | 12,60K |
| 2026-06-24 | ¥3.060,00 | -0,16 % | ¥3.035,00 | ¥3.085,00 | ¥2.958,00 | 20,00K |
| 2026-06-23 | ¥3.065,00 | -1,45 % | ¥3.110,00 | ¥3.140,00 | ¥3.045,00 | 26,50K |
| 2026-06-22 | ¥3.110,00 | -0,48 % | ¥3.125,00 | ¥3.140,00 | ¥3.095,00 | 17,90K |
| 2026-06-19 | ¥3.125,00 | +1,79 % | ¥3.100,00 | ¥3.130,00 | ¥3.060,00 | 20,60K |
| 2026-06-18 | ¥3.070,00 | +0,82 % | ¥3.055,00 | ¥3.105,00 | ¥3.020,00 | 14,80K |
| 2026-06-17 | ¥3.045,00 | -0,16 % | ¥3.070,00 | ¥3.100,00 | ¥3.020,00 | 21,60K |
| 2026-06-16 | ¥3.050,00 | -0,65 % | ¥3.070,00 | ¥3.100,00 | ¥3.005,00 | 34,40K |
| 2026-06-15 | ¥3.070,00 | +0,66 % | ¥3.095,00 | ¥3.110,00 | ¥3.035,00 | 25,70K |
| 2026-06-12 | ¥3.050,00 | 0,00 % | ¥3.040,00 | ¥3.125,00 | ¥3.025,00 | 27,80K |
| 2026-06-11 | ¥3.050,00 | -0,65 % | ¥3.100,00 | ¥3.135,00 | ¥3.025,00 | 31,30K |
| 2026-06-10 | ¥3.070,00 | +3,93 % | ¥2.976,00 | ¥3.095,00 | ¥2.955,00 | 61,90K |
| 2026-06-09 | ¥2.954,00 | +0,82 % | ¥2.978,00 | ¥2.980,00 | ¥2.910,00 | 26,40K |
| 2026-06-08 | ¥2.930,00 | +0,58 % | ¥2.923,00 | ¥2.968,00 | ¥2.911,00 | 28,30K |
| 2026-06-05 | ¥2.913,00 | +1,43 % | ¥2.847,00 | ¥2.950,00 | ¥2.847,00 | 23,80K |
| 2026-06-04 | ¥2.872,00 | +0,53 % | ¥2.864,00 | ¥2.880,00 | ¥2.838,00 | 22,10K |
| 2026-06-03 | ¥2.857,00 | -0,52 % | ¥2.843,00 | ¥2.861,00 | ¥2.783,00 | 31,30K |
| 2026-06-02 | ¥2.872,00 | -1,27 % | ¥2.890,00 | ¥2.910,00 | ¥2.825,00 | 37,80K |
| 2026-06-01 | ¥2.909,00 | -2,71 % | ¥2.990,00 | ¥2.990,00 | ¥2.890,00 | 47,30K |
| 2026-05-29 | ¥2.990,00 | -2,61 % | ¥3.065,00 | ¥3.065,00 | ¥2.988,00 | 38,20K |
| 2026-05-28 | ¥3.070,00 | -1,60 % | ¥3.060,00 | ¥3.070,00 | ¥3.025,00 | 39,00K |
| 2026-05-27 | ¥3.120,00 | +0,81 % | ¥3.095,00 | ¥3.140,00 | ¥3.085,00 | 84,90K |
| 2026-05-26 | ¥3.095,00 | -0,80 % | ¥3.120,00 | ¥3.120,00 | ¥3.065,00 | 29,50K |
| 2026-05-25 | ¥3.120,00 | -2,35 % | ¥3.200,00 | ¥3.200,00 | ¥3.090,00 | 30,70K |