Tachikawa Corporation 7989
TSE · Japan · Langlebige Konsumgüter
¥2.613,00-33,00 (-1,25 %)
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 | ¥2.613,00 | -1,25 % | ¥2.640,00 | ¥2.646,00 | ¥2.613,00 | 40,30K |
| 2026-10-01 | ¥2.646,00 | -1,01 % | ¥2.650,00 | ¥2.655,00 | ¥2.627,00 | 44,00K |
| 2026-09-30 | ¥2.673,00 | +0,49 % | ¥2.657,00 | ¥2.680,00 | ¥2.646,00 | 30,20K |
| 2026-09-29 | ¥2.660,00 | -0,89 % | ¥2.684,00 | ¥2.684,00 | ¥2.660,00 | 39,60K |
| 2026-09-28 | ¥2.684,00 | -0,59 % | ¥2.709,00 | ¥2.713,00 | ¥2.680,00 | 33,50K |
| 2026-09-25 | ¥2.700,00 | +0,22 % | ¥2.730,00 | ¥2.739,00 | ¥2.686,00 | 85,00K |
| 2026-09-24 | ¥2.694,00 | -0,15 % | ¥2.693,00 | ¥2.716,00 | ¥2.684,00 | 37,80K |
| 2026-09-18 | ¥2.698,00 | -0,55 % | ¥2.709,00 | ¥2.712,00 | ¥2.691,00 | 28,30K |
| 2026-09-17 | ¥2.713,00 | +0,82 % | ¥2.698,00 | ¥2.713,00 | ¥2.692,00 | 24,50K |
| 2026-09-16 | ¥2.691,00 | +0,75 % | ¥2.675,00 | ¥2.694,00 | ¥2.673,00 | 17,20K |
| 2026-09-15 | ¥2.671,00 | +0,23 % | ¥2.658,00 | ¥2.672,00 | ¥2.656,00 | 24,60K |
| 2026-09-14 | ¥2.665,00 | +0,87 % | ¥2.642,00 | ¥2.670,00 | ¥2.642,00 | 20,60K |
| 2026-09-11 | ¥2.642,00 | -0,45 % | ¥2.620,00 | ¥2.655,00 | ¥2.611,00 | 29,50K |
| 2026-09-10 | ¥2.654,00 | +0,04 % | ¥2.646,00 | ¥2.659,00 | ¥2.634,00 | 25,40K |
| 2026-09-09 | ¥2.653,00 | -0,26 % | ¥2.655,00 | ¥2.677,00 | ¥2.645,00 | 28,10K |
| 2026-09-08 | ¥2.660,00 | -0,19 % | ¥2.660,00 | ¥2.672,00 | ¥2.649,00 | 22,50K |
| 2026-09-07 | ¥2.665,00 | +0,64 % | ¥2.648,00 | ¥2.678,00 | ¥2.639,00 | 37,80K |
| 2026-09-04 | ¥2.648,00 | -0,30 % | ¥2.641,00 | ¥2.651,00 | ¥2.634,00 | 34,60K |
| 2026-09-03 | ¥2.656,00 | +0,49 % | ¥2.643,00 | ¥2.658,00 | ¥2.637,00 | 27,50K |
| 2026-09-02 | ¥2.643,00 | -1,60 % | ¥2.666,00 | ¥2.671,00 | ¥2.643,00 | 36,60K |
| 2026-09-01 | ¥2.686,00 | -0,52 % | ¥2.695,00 | ¥2.703,00 | ¥2.667,00 | 54,50K |
| 2026-08-31 | ¥2.700,00 | -0,55 % | ¥2.705,00 | ¥2.721,00 | ¥2.696,00 | 30,40K |
| 2026-08-28 | ¥2.715,00 | -0,29 % | ¥2.711,00 | ¥2.729,00 | ¥2.702,00 | 35,70K |
| 2026-08-27 | ¥2.723,00 | -0,26 % | ¥2.730,00 | ¥2.738,00 | ¥2.715,00 | 28,50K |
| 2026-08-26 | ¥2.730,00 | +1,11 % | ¥2.701,00 | ¥2.738,00 | ¥2.701,00 | 30,70K |
| 2026-08-25 | ¥2.700,00 | -0,37 % | ¥2.707,00 | ¥2.730,00 | ¥2.683,00 | 48,00K |
| 2026-08-24 | ¥2.710,00 | -0,48 % | ¥2.738,00 | ¥2.743,00 | ¥2.705,00 | 85,90K |
| 2026-08-21 | ¥2.723,00 | +3,38 % | ¥2.666,00 | ¥2.730,00 | ¥2.653,00 | 120,90K |
| 2026-08-20 | ¥2.634,00 | -0,34 % | ¥2.647,00 | ¥2.666,00 | ¥2.621,00 | 35,80K |
| 2026-08-19 | ¥2.643,00 | -0,97 % | ¥2.665,00 | ¥2.665,00 | ¥2.629,00 | 22,60K |
| 2026-08-18 | ¥2.669,00 | -0,19 % | ¥2.674,00 | ¥2.680,00 | ¥2.649,00 | 23,80K |
| 2026-08-17 | ¥2.674,00 | +0,19 % | ¥2.660,00 | ¥2.687,00 | ¥2.655,00 | 54,60K |
| 2026-08-14 | ¥2.669,00 | +1,14 % | ¥2.626,00 | ¥2.676,00 | ¥2.625,00 | 37,50K |
| 2026-08-13 | ¥2.639,00 | +0,84 % | ¥2.617,00 | ¥2.642,00 | ¥2.610,00 | 30,00K |
| 2026-08-12 | ¥2.617,00 | +1,00 % | ¥2.619,00 | ¥2.619,00 | ¥2.596,00 | 18,40K |
| 2026-08-10 | ¥2.591,00 | +0,12 % | ¥2.625,00 | ¥2.628,00 | ¥2.590,00 | 29,10K |
| 2026-08-07 | ¥2.588,00 | +1,53 % | ¥2.559,00 | ¥2.595,00 | ¥2.540,00 | 28,20K |
| 2026-08-06 | ¥2.549,00 | +0,91 % | ¥2.525,00 | ¥2.559,00 | ¥2.525,00 | 27,30K |
| 2026-08-05 | ¥2.526,00 | -1,02 % | ¥2.570,00 | ¥2.571,00 | ¥2.515,00 | 48,50K |
| 2026-08-04 | ¥2.552,00 | -1,24 % | ¥2.581,00 | ¥2.594,00 | ¥2.455,00 | 83,00K |
| 2026-08-03 | ¥2.584,00 | -1,94 % | ¥2.635,00 | ¥2.635,00 | ¥2.576,00 | 46,70K |
| 2026-07-31 | ¥2.635,00 | -1,61 % | ¥2.700,00 | ¥2.700,00 | ¥2.620,00 | 39,20K |
| 2026-07-30 | ¥2.678,00 | -0,96 % | ¥2.694,00 | ¥2.694,00 | ¥2.663,00 | 31,80K |
| 2026-07-29 | ¥2.704,00 | +2,23 % | ¥2.645,00 | ¥2.704,00 | ¥2.622,00 | 41,60K |
| 2026-07-28 | ¥2.645,00 | +0,46 % | ¥2.630,00 | ¥2.656,00 | ¥2.615,00 | 22,40K |
| 2026-07-27 | ¥2.633,00 | +1,50 % | ¥2.614,00 | ¥2.637,00 | ¥2.600,00 | 27,10K |
| 2026-07-24 | ¥2.594,00 | +0,43 % | ¥2.580,00 | ¥2.596,00 | ¥2.559,00 | 18,90K |
| 2026-07-23 | ¥2.583,00 | +1,02 % | ¥2.551,00 | ¥2.583,00 | ¥2.551,00 | 28,60K |
| 2026-07-22 | ¥2.557,00 | +0,04 % | ¥2.550,00 | ¥2.561,00 | ¥2.541,00 | 21,70K |
| 2026-07-21 | ¥2.556,00 | +0,95 % | ¥2.540,00 | ¥2.568,00 | ¥2.532,00 | 33,90K |
| 2026-07-17 | ¥2.532,00 | +0,20 % | ¥2.534,00 | ¥2.552,00 | ¥2.513,00 | 33,20K |
| 2026-07-16 | ¥2.527,00 | -0,24 % | ¥2.533,00 | ¥2.560,00 | ¥2.527,00 | 28,40K |
| 2026-07-15 | ¥2.533,00 | -0,12 % | ¥2.548,00 | ¥2.558,00 | ¥2.531,00 | 20,90K |
| 2026-07-14 | ¥2.536,00 | +0,63 % | ¥2.541,00 | ¥2.552,00 | ¥2.530,00 | 15,50K |
| 2026-07-13 | ¥2.520,00 | +0,20 % | ¥2.545,00 | ¥2.545,00 | ¥2.520,00 | 25,50K |
| 2026-07-10 | ¥2.515,00 | -0,28 % | ¥2.535,00 | ¥2.550,00 | ¥2.513,00 | 34,70K |
| 2026-07-09 | ¥2.522,00 | -0,20 % | ¥2.530,00 | ¥2.537,00 | ¥2.518,00 | 17,50K |
| 2026-07-08 | ¥2.527,00 | -0,28 % | ¥2.549,00 | ¥2.557,00 | ¥2.523,00 | 28,60K |
| 2026-07-07 | ¥2.534,00 | -0,20 % | ¥2.539,00 | ¥2.558,00 | ¥2.524,00 | 25,60K |
| 2026-07-06 | ¥2.539,00 | -0,04 % | ¥2.558,00 | ¥2.565,00 | ¥2.529,00 | 29,70K |
| 2026-07-03 | ¥2.540,00 | +0,79 % | ¥2.525,00 | ¥2.548,00 | ¥2.525,00 | 30,80K |
| 2026-07-02 | ¥2.520,00 | +1,98 % | ¥2.474,00 | ¥2.521,00 | ¥2.471,00 | 31,50K |
| 2026-07-01 | ¥2.471,00 | -0,12 % | ¥2.474,00 | ¥2.477,00 | ¥2.463,00 | 24,60K |
| 2026-06-30 | ¥2.474,00 | -0,24 % | ¥2.494,00 | ¥2.503,00 | ¥2.466,00 | 26,70K |
| 2026-06-29 | ¥2.480,00 | -2,44 % | ¥2.497,00 | ¥2.514,00 | ¥2.460,00 | 73,00K |
| 2026-06-26 | ¥2.542,00 | +0,83 % | ¥2.509,00 | ¥2.546,00 | ¥2.509,00 | 63,90K |
| 2026-06-25 | ¥2.521,00 | +1,37 % | ¥2.497,00 | ¥2.529,00 | ¥2.495,00 | 44,60K |
| 2026-06-24 | ¥2.487,00 | +0,69 % | ¥2.468,00 | ¥2.496,00 | ¥2.455,00 | 25,20K |
| 2026-06-23 | ¥2.470,00 | -0,76 % | ¥2.498,00 | ¥2.498,00 | ¥2.464,00 | 55,80K |
| 2026-06-22 | ¥2.489,00 | -0,20 % | ¥2.494,00 | ¥2.503,00 | ¥2.478,00 | 43,60K |
| 2026-06-19 | ¥2.494,00 | +0,56 % | ¥2.498,00 | ¥2.501,00 | ¥2.470,00 | 43,20K |
| 2026-06-18 | ¥2.480,00 | +0,04 % | ¥2.480,00 | ¥2.504,00 | ¥2.479,00 | 35,30K |
| 2026-06-17 | ¥2.479,00 | +0,98 % | ¥2.463,00 | ¥2.500,00 | ¥2.458,00 | 29,50K |
| 2026-06-16 | ¥2.455,00 | -0,77 % | ¥2.494,00 | ¥2.494,00 | ¥2.442,00 | 38,20K |
| 2026-06-15 | ¥2.474,00 | +1,60 % | ¥2.470,00 | ¥2.481,00 | ¥2.454,00 | 55,00K |
| 2026-06-12 | ¥2.435,00 | 0,00 % | ¥2.450,00 | ¥2.463,00 | ¥2.430,00 | 67,10K |
| 2026-06-11 | ¥2.435,00 | +0,16 % | ¥2.422,00 | ¥2.435,00 | ¥2.410,00 | 39,80K |
| 2026-06-10 | ¥2.431,00 | +0,12 % | ¥2.432,00 | ¥2.444,00 | ¥2.422,00 | 39,70K |
| 2026-06-09 | ¥2.428,00 | +0,50 % | ¥2.441,00 | ¥2.444,00 | ¥2.412,00 | 48,40K |
| 2026-06-08 | ¥2.416,00 | -1,87 % | ¥2.429,00 | ¥2.434,00 | ¥2.405,00 | 78,90K |
| 2026-06-05 | ¥2.462,00 | +1,69 % | ¥2.424,00 | ¥2.466,00 | ¥2.424,00 | 40,00K |
| 2026-06-04 | ¥2.421,00 | -0,33 % | ¥2.429,00 | ¥2.435,00 | ¥2.406,00 | 33,40K |
| 2026-06-03 | ¥2.429,00 | +0,54 % | ¥2.416,00 | ¥2.445,00 | ¥2.415,00 | 30,10K |
| 2026-06-02 | ¥2.416,00 | -0,98 % | ¥2.439,00 | ¥2.444,00 | ¥2.397,00 | 84,80K |
| 2026-06-01 | ¥2.440,00 | -0,61 % | ¥2.461,00 | ¥2.472,00 | ¥2.429,00 | 42,80K |
| 2026-05-29 | ¥2.455,00 | +0,57 % | ¥2.452,00 | ¥2.479,00 | ¥2.446,00 | 33,60K |
| 2026-05-28 | ¥2.441,00 | -0,41 % | ¥2.446,00 | ¥2.460,00 | ¥2.422,00 | 45,30K |
| 2026-05-27 | ¥2.451,00 | -0,04 % | ¥2.451,00 | ¥2.459,00 | ¥2.442,00 | 30,20K |
| 2026-05-26 | ¥2.452,00 | -0,08 % | ¥2.449,00 | ¥2.463,00 | ¥2.420,00 | 31,00K |
| 2026-05-25 | ¥2.454,00 | -0,69 % | ¥2.470,00 | ¥2.485,00 | ¥2.441,00 | 39,80K |