Takashimaya Company, Limited 8233
TSE · Japan · Einzelhandel
¥2.042,50-41,00 (-1,97 %)
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 | ¥2.042,50 | -1,97 % | ¥2.071,50 | ¥2.076,50 | ¥2.034,50 | 1,75M |
| 2026-10-01 | ¥2.083,50 | -1,09 % | ¥2.103,00 | ¥2.109,50 | ¥2.076,00 | 1,72M |
| 2026-09-30 | ¥2.106,50 | +0,10 % | ¥2.103,50 | ¥2.118,00 | ¥2.071,50 | 1,94M |
| 2026-09-29 | ¥2.104,50 | -0,82 % | ¥2.125,00 | ¥2.129,50 | ¥2.087,00 | 1,33M |
| 2026-09-28 | ¥2.122,00 | -0,61 % | ¥2.134,00 | ¥2.150,50 | ¥2.122,00 | 1,42M |
| 2026-09-25 | ¥2.135,00 | +0,68 % | ¥2.132,00 | ¥2.148,00 | ¥2.120,00 | 1,84M |
| 2026-09-24 | ¥2.120,50 | +0,17 % | ¥2.124,50 | ¥2.143,00 | ¥2.117,50 | 1,20M |
| 2026-09-18 | ¥2.117,00 | -1,10 % | ¥2.150,50 | ¥2.154,50 | ¥2.100,50 | 1,48M |
| 2026-09-17 | ¥2.140,50 | +1,37 % | ¥2.112,00 | ¥2.160,00 | ¥2.112,00 | 1,33M |
| 2026-09-16 | ¥2.111,50 | +0,40 % | ¥2.102,00 | ¥2.137,50 | ¥2.100,50 | 1,37M |
| 2026-09-15 | ¥2.103,00 | +0,24 % | ¥2.100,00 | ¥2.134,00 | ¥2.081,00 | 1,27M |
| 2026-09-14 | ¥2.098,00 | -0,07 % | ¥2.127,50 | ¥2.127,50 | ¥2.085,50 | 1,22M |
| 2026-09-11 | ¥2.099,50 | -0,90 % | ¥2.082,50 | ¥2.124,00 | ¥2.082,50 | 2,19M |
| 2026-09-10 | ¥2.118,50 | +0,83 % | ¥2.081,50 | ¥2.129,50 | ¥2.069,50 | 1,72M |
| 2026-09-09 | ¥2.101,00 | -0,76 % | ¥2.100,00 | ¥2.129,50 | ¥2.093,00 | 2,14M |
| 2026-09-08 | ¥2.117,00 | -2,93 % | ¥2.185,00 | ¥2.193,50 | ¥2.113,00 | 2,29M |
| 2026-09-07 | ¥2.181,00 | -2,07 % | ¥2.224,00 | ¥2.234,00 | ¥2.170,00 | 2,47M |
| 2026-09-04 | ¥2.227,00 | -0,45 % | ¥2.217,50 | ¥2.253,00 | ¥2.175,00 | 1,67M |
| 2026-09-03 | ¥2.237,00 | -0,95 % | ¥2.270,00 | ¥2.280,50 | ¥2.227,50 | 2,02M |
| 2026-09-02 | ¥2.258,50 | -2,67 % | ¥2.314,00 | ¥2.324,00 | ¥2.247,50 | 1,95M |
| 2026-09-01 | ¥2.320,50 | -0,98 % | ¥2.322,00 | ¥2.359,50 | ¥2.311,00 | 1,53M |
| 2026-08-31 | ¥2.343,50 | -2,37 % | ¥2.396,50 | ¥2.402,50 | ¥2.331,00 | 1,87M |
| 2026-08-28 | ¥2.400,50 | -2,58 % | ¥2.400,00 | ¥2.411,50 | ¥2.373,50 | 2,03M |
| 2026-08-27 | ¥2.464,00 | -1,46 % | ¥2.490,50 | ¥2.523,50 | ¥2.446,50 | 3,36M |
| 2026-08-26 | ¥2.500,50 | +2,23 % | ¥2.432,50 | ¥2.504,00 | ¥2.430,00 | 2,19M |
| 2026-08-25 | ¥2.446,00 | +2,64 % | ¥2.400,00 | ¥2.451,50 | ¥2.395,50 | 2,05M |
| 2026-08-24 | ¥2.383,00 | 0,00 % | ¥2.378,50 | ¥2.397,00 | ¥2.350,00 | 1,41M |
| 2026-08-21 | ¥2.383,00 | +1,19 % | ¥2.320,00 | ¥2.397,50 | ¥2.320,00 | 1,54M |
| 2026-08-20 | ¥2.355,00 | +3,74 % | ¥2.300,00 | ¥2.359,50 | ¥2.290,00 | 1,34M |
| 2026-08-19 | ¥2.270,00 | +0,20 % | ¥2.245,50 | ¥2.273,50 | ¥2.240,00 | 1,20M |
| 2026-08-18 | ¥2.265,50 | +0,91 % | ¥2.237,00 | ¥2.266,50 | ¥2.227,50 | 1,17M |
| 2026-08-17 | ¥2.245,00 | -2,39 % | ¥2.305,00 | ¥2.305,00 | ¥2.241,00 | 1,62M |
| 2026-08-14 | ¥2.300,00 | -1,12 % | ¥2.345,00 | ¥2.345,00 | ¥2.286,00 | 1,72M |
| 2026-08-13 | ¥2.326,00 | +2,31 % | ¥2.278,00 | ¥2.361,00 | ¥2.273,50 | 1,84M |
| 2026-08-12 | ¥2.273,50 | -1,32 % | ¥2.315,50 | ¥2.319,00 | ¥2.259,00 | 1,44M |
| 2026-08-10 | ¥2.304,00 | +0,20 % | ¥2.321,00 | ¥2.346,50 | ¥2.300,50 | 1,03M |
| 2026-08-07 | ¥2.299,50 | -0,07 % | ¥2.310,00 | ¥2.317,50 | ¥2.283,50 | 1,32M |
| 2026-08-06 | ¥2.301,00 | +2,49 % | ¥2.266,50 | ¥2.312,00 | ¥2.266,50 | 1,11M |
| 2026-08-05 | ¥2.245,00 | +0,34 % | ¥2.285,00 | ¥2.293,00 | ¥2.240,00 | 1,27M |
| 2026-08-04 | ¥2.237,50 | +1,11 % | ¥2.233,50 | ¥2.259,00 | ¥2.208,50 | 1,53M |
| 2026-08-03 | ¥2.213,00 | -2,75 % | ¥2.284,00 | ¥2.295,00 | ¥2.213,00 | 2,55M |
| 2026-07-31 | ¥2.275,50 | -0,74 % | ¥2.283,00 | ¥2.295,00 | ¥2.250,50 | 1,35M |
| 2026-07-30 | ¥2.292,50 | -3,58 % | ¥2.335,00 | ¥2.363,00 | ¥2.285,50 | 1,52M |
| 2026-07-29 | ¥2.377,50 | +2,59 % | ¥2.355,00 | ¥2.377,50 | ¥2.323,00 | 1,59M |
| 2026-07-28 | ¥2.317,50 | -0,24 % | ¥2.337,50 | ¥2.345,00 | ¥2.258,00 | 1,52M |
| 2026-07-27 | ¥2.323,00 | +3,89 % | ¥2.269,00 | ¥2.335,50 | ¥2.263,00 | 1,71M |
| 2026-07-24 | ¥2.236,00 | -0,84 % | ¥2.212,00 | ¥2.249,50 | ¥2.192,00 | 2,04M |
| 2026-07-23 | ¥2.255,00 | -6,14 % | ¥2.390,00 | ¥2.395,50 | ¥2.218,00 | 2,62M |
| 2026-07-22 | ¥2.402,50 | -4,91 % | ¥2.487,50 | ¥2.497,00 | ¥2.383,00 | 2,02M |
| 2026-07-21 | ¥2.526,50 | +1,85 % | ¥2.480,00 | ¥2.541,00 | ¥2.450,00 | 1,69M |
| 2026-07-17 | ¥2.480,50 | -0,52 % | ¥2.493,50 | ¥2.527,00 | ¥2.456,50 | 2,32M |
| 2026-07-16 | ¥2.493,50 | +4,33 % | ¥2.395,00 | ¥2.518,00 | ¥2.391,00 | 2,85M |
| 2026-07-15 | ¥2.390,00 | +1,12 % | ¥2.377,00 | ¥2.402,50 | ¥2.350,50 | 1,73M |
| 2026-07-14 | ¥2.363,50 | +2,65 % | ¥2.314,50 | ¥2.375,00 | ¥2.288,00 | 1,92M |
| 2026-07-13 | ¥2.302,50 | +0,50 % | ¥2.308,00 | ¥2.332,50 | ¥2.251,50 | 1,47M |
| 2026-07-10 | ¥2.291,00 | -0,48 % | ¥2.302,00 | ¥2.314,00 | ¥2.251,50 | 1,68M |
| 2026-07-09 | ¥2.302,00 | -0,95 % | ¥2.325,00 | ¥2.334,50 | ¥2.286,50 | 1,85M |
| 2026-07-08 | ¥2.324,00 | +2,70 % | ¥2.272,50 | ¥2.347,50 | ¥2.265,00 | 2,60M |
| 2026-07-07 | ¥2.263,00 | +0,47 % | ¥2.240,00 | ¥2.297,00 | ¥2.212,00 | 2,51M |
| 2026-07-06 | ¥2.252,50 | -3,57 % | ¥2.331,50 | ¥2.346,50 | ¥2.220,00 | 2,32M |
| 2026-07-03 | ¥2.336,00 | -1,68 % | ¥2.419,50 | ¥2.432,50 | ¥2.318,00 | 1,97M |
| 2026-07-02 | ¥2.376,00 | -2,82 % | ¥2.480,00 | ¥2.495,00 | ¥2.367,00 | 2,39M |
| 2026-07-01 | ¥2.445,00 | -2,34 % | ¥2.416,50 | ¥2.527,00 | ¥2.395,50 | 3,33M |
| 2026-06-30 | ¥2.503,50 | -0,83 % | ¥2.503,50 | ¥2.523,00 | ¥2.468,00 | 3,20M |
| 2026-06-29 | ¥2.524,50 | -1,73 % | ¥2.579,00 | ¥2.602,00 | ¥2.502,50 | 3,00M |
| 2026-06-26 | ¥2.569,00 | -1,27 % | ¥2.608,00 | ¥2.608,50 | ¥2.507,00 | 3,14M |
| 2026-06-25 | ¥2.602,00 | +7,65 % | ¥2.453,50 | ¥2.604,50 | ¥2.447,00 | 4,25M |
| 2026-06-24 | ¥2.417,00 | +2,07 % | ¥2.382,00 | ¥2.464,00 | ¥2.368,00 | 2,88M |
| 2026-06-23 | ¥2.368,00 | +0,38 % | ¥2.359,50 | ¥2.410,00 | ¥2.344,50 | 2,83M |
| 2026-06-22 | ¥2.359,00 | +4,33 % | ¥2.294,50 | ¥2.359,50 | ¥2.281,50 | 2,42M |
| 2026-06-19 | ¥2.261,00 | -0,37 % | ¥2.272,00 | ¥2.307,50 | ¥2.215,50 | 3,00M |
| 2026-06-18 | ¥2.269,50 | +2,28 % | ¥2.226,50 | ¥2.270,00 | ¥2.209,00 | 2,56M |
| 2026-06-17 | ¥2.219,00 | +1,88 % | ¥2.200,00 | ¥2.228,00 | ¥2.181,00 | 2,43M |
| 2026-06-16 | ¥2.178,00 | +0,83 % | ¥2.175,00 | ¥2.185,50 | ¥2.159,50 | 2,20M |
| 2026-06-15 | ¥2.160,00 | +1,46 % | ¥2.142,50 | ¥2.218,00 | ¥2.132,50 | 2,83M |
| 2026-06-12 | ¥2.129,00 | +3,50 % | ¥2.092,50 | ¥2.131,00 | ¥2.068,50 | 3,19M |
| 2026-06-11 | ¥2.057,00 | +2,14 % | ¥2.076,00 | ¥2.145,50 | ¥2.032,50 | 2,29M |
| 2026-06-10 | ¥2.014,00 | +1,10 % | ¥2.002,50 | ¥2.040,00 | ¥1.994,00 | 1,35M |
| 2026-06-09 | ¥1.992,00 | +1,66 % | ¥1.974,50 | ¥2.004,00 | ¥1.965,00 | 848,60K |
| 2026-06-08 | ¥1.959,50 | -2,22 % | ¥2.014,00 | ¥2.022,50 | ¥1.939,50 | 1,19M |
| 2026-06-05 | ¥2.004,00 | +0,10 % | ¥2.015,00 | ¥2.031,00 | ¥1.996,00 | 912,10K |
| 2026-06-04 | ¥2.002,00 | -1,16 % | ¥2.008,50 | ¥2.025,00 | ¥1.989,00 | 881,90K |
| 2026-06-03 | ¥2.025,50 | -1,98 % | ¥2.069,00 | ¥2.082,50 | ¥2.016,50 | 1,85M |
| 2026-06-02 | ¥2.066,50 | +4,55 % | ¥1.953,50 | ¥2.066,50 | ¥1.940,00 | 2,65M |
| 2026-06-01 | ¥1.976,50 | -0,83 % | ¥1.993,00 | ¥1.993,50 | ¥1.948,50 | 1,12M |
| 2026-05-29 | ¥1.993,00 | +0,30 % | ¥1.974,00 | ¥2.010,00 | ¥1.971,50 | 1,79M |
| 2026-05-28 | ¥1.987,00 | +0,03 % | ¥1.999,00 | ¥2.006,00 | ¥1.980,50 | 1,01M |
| 2026-05-27 | ¥1.986,50 | +1,59 % | ¥1.956,00 | ¥1.990,00 | ¥1.950,00 | 1,14M |
| 2026-05-26 | ¥1.955,50 | +0,20 % | ¥1.959,00 | ¥1.976,50 | ¥1.943,50 | 1,03M |
| 2026-05-25 | ¥1.951,50 | -1,79 % | ¥1.978,00 | ¥1.985,50 | ¥1.940,00 | 1,19M |