Takashima & Co., Ltd. 8007
TSE · Japan · Vertriebsdienstleistungen
¥774,00-7,00 (-0,90 %)
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 | ¥774,00 | -0,90 % | ¥774,00 | ¥782,00 | ¥772,00 | 120,60K |
| 2026-10-01 | ¥781,00 | -0,51 % | ¥779,00 | ¥783,00 | ¥773,00 | 84,10K |
| 2026-09-30 | ¥785,00 | +1,42 % | ¥773,00 | ¥785,00 | ¥772,00 | 134,30K |
| 2026-09-29 | ¥774,00 | -3,25 % | ¥780,00 | ¥781,00 | ¥773,00 | 155,00K |
| 2026-09-28 | ¥800,00 | -0,37 % | ¥806,00 | ¥806,00 | ¥800,00 | 377,90K |
| 2026-09-25 | ¥803,00 | -0,37 % | ¥807,00 | ¥810,00 | ¥801,00 | 201,50K |
| 2026-09-24 | ¥806,00 | 0,00 % | ¥812,00 | ¥812,00 | ¥805,00 | 215,10K |
| 2026-09-18 | ¥806,00 | -0,37 % | ¥809,00 | ¥809,00 | ¥805,00 | 93,80K |
| 2026-09-17 | ¥809,00 | +0,50 % | ¥805,00 | ¥810,00 | ¥805,00 | 90,90K |
| 2026-09-16 | ¥805,00 | +0,50 % | ¥800,00 | ¥805,00 | ¥800,00 | 55,70K |
| 2026-09-15 | ¥801,00 | +0,38 % | ¥804,00 | ¥804,00 | ¥796,00 | 76,80K |
| 2026-09-14 | ¥798,00 | +1,01 % | ¥790,00 | ¥798,00 | ¥788,00 | 68,00K |
| 2026-09-11 | ¥790,00 | -0,38 % | ¥785,00 | ¥792,00 | ¥783,00 | 129,50K |
| 2026-09-10 | ¥793,00 | +0,38 % | ¥790,00 | ¥793,00 | ¥786,00 | 106,00K |
| 2026-09-09 | ¥790,00 | -1,00 % | ¥797,00 | ¥801,00 | ¥790,00 | 152,30K |
| 2026-09-08 | ¥798,00 | -0,75 % | ¥801,00 | ¥804,00 | ¥796,00 | 101,30K |
| 2026-09-07 | ¥804,00 | +0,25 % | ¥805,00 | ¥807,00 | ¥800,00 | 105,70K |
| 2026-09-04 | ¥802,00 | 0,00 % | ¥803,00 | ¥808,00 | ¥798,00 | 129,10K |
| 2026-09-03 | ¥802,00 | 0,00 % | ¥804,00 | ¥807,00 | ¥801,00 | 83,30K |
| 2026-09-02 | ¥802,00 | -2,20 % | ¥820,00 | ¥820,00 | ¥802,00 | 248,50K |
| 2026-09-01 | ¥820,00 | -0,36 % | ¥823,00 | ¥827,00 | ¥819,00 | 112,40K |
| 2026-08-31 | ¥823,00 | -0,72 % | ¥828,00 | ¥828,00 | ¥819,00 | 133,30K |
| 2026-08-28 | ¥829,00 | -0,12 % | ¥830,00 | ¥830,00 | ¥825,00 | 60,50K |
| 2026-08-27 | ¥830,00 | +1,10 % | ¥825,00 | ¥830,00 | ¥823,00 | 70,80K |
| 2026-08-26 | ¥821,00 | -0,48 % | ¥826,00 | ¥828,00 | ¥821,00 | 86,60K |
| 2026-08-25 | ¥825,00 | +0,61 % | ¥822,00 | ¥827,00 | ¥820,00 | 57,70K |
| 2026-08-24 | ¥820,00 | +0,74 % | ¥817,00 | ¥821,00 | ¥812,00 | 102,60K |
| 2026-08-21 | ¥814,00 | +0,49 % | ¥809,00 | ¥816,00 | ¥806,00 | 84,20K |
| 2026-08-20 | ¥810,00 | +1,89 % | ¥798,00 | ¥810,00 | ¥795,00 | 63,50K |
| 2026-08-19 | ¥795,00 | -1,73 % | ¥807,00 | ¥807,00 | ¥789,00 | 229,60K |
| 2026-08-18 | ¥809,00 | +0,12 % | ¥807,00 | ¥811,00 | ¥805,00 | 51,50K |
| 2026-08-17 | ¥808,00 | -0,12 % | ¥815,00 | ¥816,00 | ¥806,00 | 87,30K |
| 2026-08-14 | ¥809,00 | +0,87 % | ¥805,00 | ¥809,00 | ¥802,00 | 51,40K |
| 2026-08-13 | ¥802,00 | +0,25 % | ¥803,00 | ¥803,00 | ¥797,00 | 62,90K |
| 2026-08-12 | ¥800,00 | +0,88 % | ¥799,00 | ¥802,00 | ¥795,00 | 55,30K |
| 2026-08-10 | ¥793,00 | -0,25 % | ¥795,00 | ¥808,00 | ¥789,00 | 116,40K |
| 2026-08-07 | ¥795,00 | +1,27 % | ¥789,00 | ¥803,00 | ¥787,00 | 169,00K |
| 2026-08-06 | ¥785,00 | -1,38 % | ¥795,00 | ¥800,00 | ¥761,00 | 358,90K |
| 2026-08-05 | ¥796,00 | +0,38 % | ¥794,00 | ¥797,00 | ¥791,00 | 82,60K |
| 2026-08-04 | ¥793,00 | -0,50 % | ¥797,00 | ¥802,00 | ¥790,00 | 101,00K |
| 2026-08-03 | ¥797,00 | -1,85 % | ¥812,00 | ¥813,00 | ¥793,00 | 137,70K |
| 2026-07-31 | ¥812,00 | -0,25 % | ¥818,00 | ¥818,00 | ¥809,00 | 112,10K |
| 2026-07-30 | ¥814,00 | +0,37 % | ¥810,00 | ¥817,00 | ¥805,00 | 100,90K |
| 2026-07-29 | ¥811,00 | +0,75 % | ¥805,00 | ¥815,00 | ¥801,00 | 113,60K |
| 2026-07-28 | ¥805,00 | +0,12 % | ¥810,00 | ¥814,00 | ¥800,00 | 153,10K |
| 2026-07-27 | ¥804,00 | +1,13 % | ¥800,00 | ¥805,00 | ¥797,00 | 111,30K |
| 2026-07-24 | ¥795,00 | -0,38 % | ¥798,00 | ¥798,00 | ¥790,00 | 66,40K |
| 2026-07-23 | ¥798,00 | +0,76 % | ¥792,00 | ¥799,00 | ¥792,00 | 52,60K |
| 2026-07-22 | ¥792,00 | +0,89 % | ¥795,00 | ¥796,00 | ¥785,00 | 72,90K |
| 2026-07-21 | ¥785,00 | +0,90 % | ¥780,00 | ¥793,00 | ¥780,00 | 71,40K |
| 2026-07-17 | ¥778,00 | -1,02 % | ¥784,00 | ¥788,00 | ¥770,00 | 123,20K |
| 2026-07-16 | ¥786,00 | -0,51 % | ¥787,00 | ¥795,00 | ¥785,00 | 83,20K |
| 2026-07-15 | ¥790,00 | +1,02 % | ¥782,00 | ¥790,00 | ¥781,00 | 89,90K |
| 2026-07-14 | ¥782,00 | +0,77 % | ¥776,00 | ¥782,00 | ¥773,00 | 75,10K |
| 2026-07-13 | ¥776,00 | -0,51 % | ¥788,00 | ¥790,00 | ¥772,00 | 127,60K |
| 2026-07-10 | ¥780,00 | +1,04 % | ¥776,00 | ¥784,00 | ¥774,00 | 74,00K |
| 2026-07-09 | ¥772,00 | +0,26 % | ¥773,00 | ¥775,00 | ¥769,00 | 80,30K |
| 2026-07-08 | ¥770,00 | 0,00 % | ¥772,00 | ¥776,00 | ¥770,00 | 74,20K |
| 2026-07-07 | ¥770,00 | -0,13 % | ¥775,00 | ¥777,00 | ¥769,00 | 150,20K |
| 2026-07-06 | ¥771,00 | +0,92 % | ¥769,00 | ¥774,00 | ¥764,00 | 154,00K |
| 2026-07-03 | ¥764,00 | +1,19 % | ¥756,00 | ¥765,00 | ¥756,00 | 85,40K |
| 2026-07-02 | ¥755,00 | +0,13 % | ¥754,00 | ¥763,00 | ¥753,00 | 124,00K |
| 2026-07-01 | ¥754,00 | -1,44 % | ¥765,00 | ¥765,00 | ¥751,00 | 108,50K |
| 2026-06-30 | ¥765,00 | +0,92 % | ¥768,00 | ¥768,00 | ¥757,00 | 93,00K |
| 2026-06-29 | ¥758,00 | +0,93 % | ¥753,00 | ¥765,00 | ¥753,00 | 97,30K |
| 2026-06-26 | ¥751,00 | +0,81 % | ¥745,00 | ¥752,00 | ¥742,00 | 51,80K |
| 2026-06-25 | ¥745,00 | +0,40 % | ¥747,00 | ¥753,00 | ¥738,00 | 117,20K |
| 2026-06-24 | ¥742,00 | +0,54 % | ¥743,00 | ¥750,00 | ¥739,00 | 67,70K |
| 2026-06-23 | ¥738,00 | -1,34 % | ¥745,00 | ¥749,00 | ¥738,00 | 84,70K |
| 2026-06-22 | ¥748,00 | +0,94 % | ¥743,00 | ¥756,00 | ¥743,00 | 93,20K |
| 2026-06-19 | ¥741,00 | -0,80 % | ¥745,00 | ¥751,00 | ¥741,00 | 99,00K |
| 2026-06-18 | ¥747,00 | -0,27 % | ¥749,00 | ¥753,00 | ¥741,00 | 92,60K |
| 2026-06-17 | ¥749,00 | +0,40 % | ¥754,00 | ¥761,00 | ¥746,00 | 208,40K |
| 2026-06-16 | ¥746,00 | -2,23 % | ¥765,00 | ¥765,00 | ¥741,00 | 184,60K |
| 2026-06-15 | ¥763,00 | +3,11 % | ¥748,00 | ¥763,00 | ¥746,00 | 203,60K |
| 2026-06-12 | ¥740,00 | +0,54 % | ¥741,00 | ¥746,00 | ¥735,00 | 78,50K |
| 2026-06-11 | ¥736,00 | -0,67 % | ¥740,00 | ¥740,00 | ¥729,00 | 94,30K |
| 2026-06-10 | ¥741,00 | +0,27 % | ¥741,00 | ¥744,00 | ¥737,00 | 84,60K |
| 2026-06-09 | ¥739,00 | -0,14 % | ¥740,00 | ¥746,00 | ¥738,00 | 58,20K |
| 2026-06-08 | ¥740,00 | +0,54 % | ¥727,00 | ¥740,00 | ¥725,00 | 119,10K |
| 2026-06-05 | ¥736,00 | +0,96 % | ¥733,00 | ¥744,00 | ¥732,00 | 110,10K |
| 2026-06-04 | ¥729,00 | -0,27 % | ¥731,00 | ¥735,00 | ¥724,00 | 97,20K |
| 2026-06-03 | ¥731,00 | +0,83 % | ¥726,00 | ¥734,00 | ¥720,00 | 166,70K |
| 2026-06-02 | ¥725,00 | -0,82 % | ¥727,00 | ¥729,00 | ¥715,00 | 213,60K |
| 2026-06-01 | ¥731,00 | -4,57 % | ¥751,00 | ¥755,00 | ¥727,00 | 247,50K |
| 2026-05-29 | ¥766,00 | +0,39 % | ¥763,00 | ¥767,00 | ¥753,00 | 95,00K |
| 2026-05-28 | ¥763,00 | +1,33 % | ¥753,00 | ¥765,00 | ¥747,00 | 92,40K |
| 2026-05-27 | ¥753,00 | +0,53 % | ¥754,00 | ¥755,00 | ¥747,00 | 77,50K |
| 2026-05-26 | ¥749,00 | +0,54 % | ¥750,00 | ¥757,00 | ¥743,00 | 80,60K |
| 2026-05-25 | ¥745,00 | +1,22 % | ¥738,00 | ¥750,00 | ¥737,00 | 149,80K |