Takara standard Co., Ltd. 7981
TSE · Japan · Produzierendes Gewerbe
¥3.020,00-20,00 (-0,66 %)
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 | ¥3.020,00 | -0,66 % | ¥3.005,00 | ¥3.040,00 | ¥3.005,00 | 92,10K |
| 2026-10-01 | ¥3.040,00 | +0,16 % | ¥3.015,00 | ¥3.040,00 | ¥3.000,00 | 89,30K |
| 2026-09-30 | ¥3.035,00 | +0,17 % | ¥3.050,00 | ¥3.050,00 | ¥3.000,00 | 81,60K |
| 2026-09-29 | ¥3.030,00 | -3,50 % | ¥3.080,00 | ¥3.080,00 | ¥3.005,00 | 98,20K |
| 2026-09-28 | ¥3.140,00 | 0,00 % | ¥3.165,00 | ¥3.175,00 | ¥3.130,00 | 132,50K |
| 2026-09-25 | ¥3.140,00 | +0,96 % | ¥3.135,00 | ¥3.155,00 | ¥3.110,00 | 119,60K |
| 2026-09-24 | ¥3.110,00 | +0,65 % | ¥3.090,00 | ¥3.125,00 | ¥3.070,00 | 106,20K |
| 2026-09-18 | ¥3.090,00 | -0,64 % | ¥3.120,00 | ¥3.120,00 | ¥3.075,00 | 116,40K |
| 2026-09-17 | ¥3.110,00 | +0,81 % | ¥3.085,00 | ¥3.110,00 | ¥3.065,00 | 98,70K |
| 2026-09-16 | ¥3.085,00 | -0,32 % | ¥3.100,00 | ¥3.120,00 | ¥3.065,00 | 72,00K |
| 2026-09-15 | ¥3.095,00 | -0,16 % | ¥3.100,00 | ¥3.110,00 | ¥3.085,00 | 75,20K |
| 2026-09-14 | ¥3.100,00 | +1,14 % | ¥3.050,00 | ¥3.100,00 | ¥3.030,00 | 69,50K |
| 2026-09-11 | ¥3.065,00 | 0,00 % | ¥3.010,00 | ¥3.080,00 | ¥3.005,00 | 104,60K |
| 2026-09-10 | ¥3.065,00 | +0,33 % | ¥3.040,00 | ¥3.065,00 | ¥3.020,00 | 82,20K |
| 2026-09-09 | ¥3.055,00 | -0,65 % | ¥3.075,00 | ¥3.075,00 | ¥3.045,00 | 77,50K |
| 2026-09-08 | ¥3.075,00 | -1,28 % | ¥3.130,00 | ¥3.130,00 | ¥3.075,00 | 69,70K |
| 2026-09-07 | ¥3.115,00 | +0,16 % | ¥3.110,00 | ¥3.125,00 | ¥3.090,00 | 95,00K |
| 2026-09-04 | ¥3.110,00 | -0,48 % | ¥3.115,00 | ¥3.125,00 | ¥3.090,00 | 80,70K |
| 2026-09-03 | ¥3.125,00 | -0,16 % | ¥3.135,00 | ¥3.145,00 | ¥3.095,00 | 101,50K |
| 2026-09-02 | ¥3.130,00 | -1,57 % | ¥3.170,00 | ¥3.170,00 | ¥3.105,00 | 94,20K |
| 2026-09-01 | ¥3.180,00 | +0,16 % | ¥3.155,00 | ¥3.185,00 | ¥3.140,00 | 66,10K |
| 2026-08-31 | ¥3.175,00 | +2,42 % | ¥3.080,00 | ¥3.175,00 | ¥3.070,00 | 357,30K |
| 2026-08-28 | ¥3.100,00 | -0,48 % | ¥3.115,00 | ¥3.120,00 | ¥3.075,00 | 73,70K |
| 2026-08-27 | ¥3.115,00 | -0,32 % | ¥3.125,00 | ¥3.140,00 | ¥3.100,00 | 63,00K |
| 2026-08-26 | ¥3.125,00 | +0,32 % | ¥3.120,00 | ¥3.140,00 | ¥3.105,00 | 90,70K |
| 2026-08-25 | ¥3.115,00 | +0,48 % | ¥3.130,00 | ¥3.135,00 | ¥3.100,00 | 91,50K |
| 2026-08-24 | ¥3.100,00 | +1,14 % | ¥3.085,00 | ¥3.120,00 | ¥3.075,00 | 154,00K |
| 2026-08-21 | ¥3.065,00 | +1,49 % | ¥3.015,00 | ¥3.075,00 | ¥3.005,00 | 108,00K |
| 2026-08-20 | ¥3.020,00 | +2,86 % | ¥2.955,00 | ¥3.020,00 | ¥2.950,00 | 161,90K |
| 2026-08-19 | ¥2.936,00 | -1,58 % | ¥2.975,00 | ¥2.975,00 | ¥2.911,00 | 146,40K |
| 2026-08-18 | ¥2.983,00 | -0,07 % | ¥2.980,00 | ¥2.999,00 | ¥2.973,00 | 133,10K |
| 2026-08-17 | ¥2.985,00 | -2,93 % | ¥3.080,00 | ¥3.080,00 | ¥2.985,00 | 133,90K |
| 2026-08-14 | ¥3.075,00 | +0,99 % | ¥3.055,00 | ¥3.075,00 | ¥3.040,00 | 60,10K |
| 2026-08-13 | ¥3.045,00 | +0,33 % | ¥3.060,00 | ¥3.060,00 | ¥3.015,00 | 62,00K |
| 2026-08-12 | ¥3.035,00 | +0,33 % | ¥3.045,00 | ¥3.055,00 | ¥3.025,00 | 87,00K |
| 2026-08-10 | ¥3.025,00 | -1,31 % | ¥3.060,00 | ¥3.060,00 | ¥3.015,00 | 99,60K |
| 2026-08-07 | ¥3.065,00 | +0,33 % | ¥3.060,00 | ¥3.085,00 | ¥3.045,00 | 97,90K |
| 2026-08-06 | ¥3.055,00 | +1,66 % | ¥2.999,00 | ¥3.060,00 | ¥2.999,00 | 101,50K |
| 2026-08-05 | ¥3.005,00 | +0,50 % | ¥2.990,00 | ¥3.010,00 | ¥2.980,00 | 106,90K |
| 2026-08-04 | ¥2.990,00 | -0,17 % | ¥3.045,00 | ¥3.050,00 | ¥2.985,00 | 123,80K |
| 2026-08-03 | ¥2.995,00 | -0,83 % | ¥2.970,00 | ¥3.025,00 | ¥2.960,00 | 182,40K |
| 2026-07-31 | ¥3.020,00 | -0,49 % | ¥3.025,00 | ¥3.055,00 | ¥2.962,00 | 691,10K |
| 2026-07-30 | ¥3.035,00 | -7,47 % | ¥3.290,00 | ¥3.330,00 | ¥3.020,00 | 351,60K |
| 2026-07-29 | ¥3.280,00 | +0,31 % | ¥3.310,00 | ¥3.310,00 | ¥3.230,00 | 153,00K |
| 2026-07-28 | ¥3.270,00 | +0,93 % | ¥3.250,00 | ¥3.300,00 | ¥3.215,00 | 145,70K |
| 2026-07-27 | ¥3.240,00 | +3,35 % | ¥3.190,00 | ¥3.255,00 | ¥3.180,00 | 209,40K |
| 2026-07-24 | ¥3.135,00 | +1,62 % | ¥3.095,00 | ¥3.135,00 | ¥3.080,00 | 121,30K |
| 2026-07-23 | ¥3.085,00 | -0,48 % | ¥3.085,00 | ¥3.100,00 | ¥3.060,00 | 104,00K |
| 2026-07-22 | ¥3.100,00 | +0,49 % | ¥3.115,00 | ¥3.115,00 | ¥3.080,00 | 80,90K |
| 2026-07-21 | ¥3.085,00 | +0,98 % | ¥3.050,00 | ¥3.110,00 | ¥3.050,00 | 86,40K |
| 2026-07-17 | ¥3.055,00 | -1,93 % | ¥3.090,00 | ¥3.110,00 | ¥3.020,00 | 115,80K |
| 2026-07-16 | ¥3.115,00 | -0,32 % | ¥3.095,00 | ¥3.130,00 | ¥3.085,00 | 97,10K |
| 2026-07-15 | ¥3.125,00 | +1,13 % | ¥3.105,00 | ¥3.130,00 | ¥3.090,00 | 127,50K |
| 2026-07-14 | ¥3.090,00 | +1,31 % | ¥3.060,00 | ¥3.100,00 | ¥3.060,00 | 110,80K |
| 2026-07-13 | ¥3.050,00 | -0,16 % | ¥3.060,00 | ¥3.085,00 | ¥3.040,00 | 116,50K |
| 2026-07-10 | ¥3.055,00 | 0,00 % | ¥3.095,00 | ¥3.100,00 | ¥3.030,00 | 101,50K |
| 2026-07-09 | ¥3.055,00 | -0,81 % | ¥3.065,00 | ¥3.100,00 | ¥3.040,00 | 80,60K |
| 2026-07-08 | ¥3.080,00 | -1,44 % | ¥3.110,00 | ¥3.125,00 | ¥3.060,00 | 76,00K |
| 2026-07-07 | ¥3.125,00 | +0,32 % | ¥3.145,00 | ¥3.175,00 | ¥3.120,00 | 86,40K |
| 2026-07-06 | ¥3.115,00 | +0,65 % | ¥3.110,00 | ¥3.130,00 | ¥3.095,00 | 62,80K |
| 2026-07-03 | ¥3.095,00 | +0,65 % | ¥3.100,00 | ¥3.115,00 | ¥3.075,00 | 59,30K |
| 2026-07-02 | ¥3.075,00 | +0,82 % | ¥3.055,00 | ¥3.095,00 | ¥3.035,00 | 106,60K |
| 2026-07-01 | ¥3.050,00 | -1,61 % | ¥3.110,00 | ¥3.120,00 | ¥3.035,00 | 103,00K |
| 2026-06-30 | ¥3.100,00 | +0,65 % | ¥3.095,00 | ¥3.110,00 | ¥3.070,00 | 154,30K |
| 2026-06-29 | ¥3.080,00 | -0,65 % | ¥3.115,00 | ¥3.140,00 | ¥3.070,00 | 121,10K |
| 2026-06-26 | ¥3.100,00 | -1,12 % | ¥3.135,00 | ¥3.160,00 | ¥3.080,00 | 140,70K |
| 2026-06-25 | ¥3.135,00 | +2,12 % | ¥3.140,00 | ¥3.210,00 | ¥3.095,00 | 161,90K |
| 2026-06-24 | ¥3.070,00 | 0,00 % | ¥3.070,00 | ¥3.095,00 | ¥3.055,00 | 110,20K |
| 2026-06-23 | ¥3.070,00 | +0,66 % | ¥3.060,00 | ¥3.100,00 | ¥3.060,00 | 120,30K |
| 2026-06-22 | ¥3.050,00 | +0,66 % | ¥3.005,00 | ¥3.075,00 | ¥2.995,00 | 69,50K |
| 2026-06-19 | ¥3.030,00 | +0,50 % | ¥3.060,00 | ¥3.070,00 | ¥3.015,00 | 132,50K |
| 2026-06-18 | ¥3.015,00 | +0,50 % | ¥3.025,00 | ¥3.055,00 | ¥3.005,00 | 106,30K |
| 2026-06-17 | ¥3.000,00 | 0,00 % | ¥3.010,00 | ¥3.020,00 | ¥2.994,00 | 47,90K |
| 2026-06-16 | ¥3.000,00 | -1,15 % | ¥3.015,00 | ¥3.020,00 | ¥2.979,00 | 83,90K |
| 2026-06-15 | ¥3.035,00 | +2,29 % | ¥3.010,00 | ¥3.060,00 | ¥3.000,00 | 107,90K |
| 2026-06-12 | ¥2.967,00 | +0,20 % | ¥2.999,00 | ¥3.015,00 | ¥2.967,00 | 124,40K |
| 2026-06-11 | ¥2.961,00 | +0,58 % | ¥2.951,00 | ¥2.961,00 | ¥2.891,00 | 102,50K |
| 2026-06-10 | ¥2.944,00 | -0,61 % | ¥2.962,00 | ¥3.000,00 | ¥2.937,00 | 112,60K |
| 2026-06-09 | ¥2.962,00 | +0,71 % | ¥2.975,00 | ¥2.988,00 | ¥2.947,00 | 103,90K |
| 2026-06-08 | ¥2.941,00 | -0,88 % | ¥2.917,00 | ¥2.960,00 | ¥2.912,00 | 85,90K |
| 2026-06-05 | ¥2.967,00 | +0,78 % | ¥2.944,00 | ¥2.981,00 | ¥2.941,00 | 75,20K |
| 2026-06-04 | ¥2.944,00 | +0,07 % | ¥2.924,00 | ¥2.944,00 | ¥2.909,00 | 92,20K |
| 2026-06-03 | ¥2.942,00 | +0,65 % | ¥2.923,00 | ¥2.975,00 | ¥2.899,00 | 107,10K |
| 2026-06-02 | ¥2.923,00 | -1,52 % | ¥2.932,00 | ¥2.941,00 | ¥2.884,00 | 123,30K |
| 2026-06-01 | ¥2.968,00 | -0,03 % | ¥2.973,00 | ¥3.000,00 | ¥2.930,00 | 164,40K |
| 2026-05-29 | ¥2.969,00 | +0,30 % | ¥2.935,00 | ¥3.030,00 | ¥2.935,00 | 139,80K |
| 2026-05-28 | ¥2.960,00 | +0,27 % | ¥2.975,00 | ¥2.981,00 | ¥2.930,00 | 90,80K |
| 2026-05-27 | ¥2.952,00 | +0,20 % | ¥2.946,00 | ¥2.989,00 | ¥2.940,00 | 132,50K |
| 2026-05-26 | ¥2.946,00 | -1,47 % | ¥2.980,00 | ¥2.996,00 | ¥2.942,00 | 78,50K |
| 2026-05-25 | ¥2.990,00 | +2,68 % | ¥2.973,00 | ¥3.055,00 | ¥2.973,00 | 171,20K |