Takihyo Co., Ltd. 9982
TSE · Japan · Vertriebsdienstleistungen
¥2.708,00-51,00 (-1,85 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.708,00 | -1,85 % | ¥2.740,00 | ¥2.784,00 | ¥2.708,00 | 4,00K |
| 2026-10-01 | ¥2.759,00 | -1,71 % | ¥2.792,00 | ¥2.792,00 | ¥2.701,00 | 2,20K |
| 2026-09-30 | ¥2.807,00 | +5,13 % | ¥2.700,00 | ¥2.810,00 | ¥2.700,00 | 5,10K |
| 2026-09-29 | ¥2.670,00 | -2,09 % | ¥2.743,00 | ¥2.765,00 | ¥2.670,00 | 9,30K |
| 2026-09-28 | ¥2.727,00 | +2,91 % | ¥2.650,00 | ¥2.727,00 | ¥2.596,00 | 5,00K |
| 2026-09-25 | ¥2.650,00 | -2,39 % | ¥2.725,00 | ¥2.726,00 | ¥2.650,00 | 5,00K |
| 2026-09-24 | ¥2.715,00 | +0,18 % | ¥2.718,00 | ¥2.734,00 | ¥2.695,00 | 6,00K |
| 2026-09-18 | ¥2.710,00 | +2,38 % | ¥2.649,00 | ¥2.710,00 | ¥2.606,00 | 3,80K |
| 2026-09-17 | ¥2.647,00 | +1,69 % | ¥2.604,00 | ¥2.647,00 | ¥2.604,00 | 1,50K |
| 2026-09-16 | ¥2.603,00 | -3,59 % | ¥2.668,00 | ¥2.693,00 | ¥2.602,00 | 4,10K |
| 2026-09-15 | ¥2.700,00 | -0,33 % | ¥2.709,00 | ¥2.709,00 | ¥2.700,00 | 700 |
| 2026-09-14 | ¥2.709,00 | -0,22 % | ¥2.668,00 | ¥2.733,00 | ¥2.650,00 | 3,10K |
| 2026-09-11 | ¥2.715,00 | -0,18 % | ¥2.676,00 | ¥2.747,00 | ¥2.676,00 | 2,20K |
| 2026-09-10 | ¥2.720,00 | +0,74 % | ¥2.700,00 | ¥2.749,00 | ¥2.676,00 | 9,00K |
| 2026-09-09 | ¥2.700,00 | +2,20 % | ¥2.642,00 | ¥2.700,00 | ¥2.625,00 | 4,30K |
| 2026-09-08 | ¥2.642,00 | +1,07 % | ¥2.601,00 | ¥2.666,00 | ¥2.601,00 | 3,90K |
| 2026-09-07 | ¥2.614,00 | +1,04 % | ¥2.588,00 | ¥2.614,00 | ¥2.567,00 | 1,90K |
| 2026-09-04 | ¥2.587,00 | +2,25 % | ¥2.568,00 | ¥2.598,00 | ¥2.520,00 | 6,20K |
| 2026-09-03 | ¥2.530,00 | -1,48 % | ¥2.579,00 | ¥2.600,00 | ¥2.530,00 | 1,30K |
| 2026-09-02 | ¥2.568,00 | +2,72 % | ¥2.478,00 | ¥2.568,00 | ¥2.478,00 | 5,70K |
| 2026-09-01 | ¥2.500,00 | 0,00 % | ¥2.547,00 | ¥2.547,00 | ¥2.486,00 | 1,50K |
| 2026-08-31 | ¥2.500,00 | -2,69 % | ¥2.563,00 | ¥2.581,00 | ¥2.500,00 | 4,30K |
| 2026-08-28 | ¥2.569,00 | -1,27 % | ¥2.577,00 | ¥2.599,00 | ¥2.569,00 | 1,30K |
| 2026-08-27 | ¥2.602,00 | -1,18 % | ¥2.609,00 | ¥2.630,00 | ¥2.595,00 | 2,60K |
| 2026-08-26 | ¥2.633,00 | +1,46 % | ¥2.607,00 | ¥2.650,00 | ¥2.607,00 | 2,10K |
| 2026-08-25 | ¥2.595,00 | +0,39 % | ¥2.585,00 | ¥2.643,00 | ¥2.585,00 | 4,50K |
| 2026-08-24 | ¥2.585,00 | +0,35 % | ¥2.577,00 | ¥2.620,00 | ¥2.577,00 | 1,00K |
| 2026-08-21 | ¥2.576,00 | +1,14 % | ¥2.550,00 | ¥2.578,00 | ¥2.550,00 | 1,80K |
| 2026-08-20 | ¥2.547,00 | +0,04 % | ¥2.546,00 | ¥2.547,00 | ¥2.546,00 | 1,00K |
| 2026-08-19 | ¥2.546,00 | -1,36 % | ¥2.581,00 | ¥2.600,00 | ¥2.531,00 | 8,60K |
| 2026-08-18 | ¥2.581,00 | +2,62 % | ¥2.550,00 | ¥2.615,00 | ¥2.550,00 | 5,20K |
| 2026-08-17 | ¥2.515,00 | +0,56 % | ¥2.503,00 | ¥2.540,00 | ¥2.503,00 | 6,30K |
| 2026-08-14 | ¥2.501,00 | +0,12 % | ¥2.527,00 | ¥2.527,00 | ¥2.501,00 | 700 |
| 2026-08-13 | ¥2.498,00 | +1,96 % | ¥2.450,00 | ¥2.529,00 | ¥2.450,00 | 10,80K |
| 2026-08-12 | ¥2.450,00 | +0,20 % | ¥2.425,00 | ¥2.464,00 | ¥2.425,00 | 2,70K |
| 2026-08-10 | ¥2.445,00 | -0,65 % | ¥2.442,00 | ¥2.458,00 | ¥2.423,00 | 5,40K |
| 2026-08-07 | ¥2.461,00 | +0,98 % | ¥2.437,00 | ¥2.472,00 | ¥2.421,00 | 3,20K |
| 2026-08-06 | ¥2.437,00 | +0,62 % | ¥2.422,00 | ¥2.456,00 | ¥2.422,00 | 3,30K |
| 2026-08-05 | ¥2.422,00 | -0,82 % | ¥2.492,00 | ¥2.498,00 | ¥2.414,00 | 3,40K |
| 2026-08-04 | ¥2.442,00 | -0,41 % | ¥2.452,00 | ¥2.520,00 | ¥2.442,00 | 14,90K |
| 2026-08-03 | ¥2.452,00 | +0,41 % | ¥2.406,00 | ¥2.523,00 | ¥2.406,00 | 13,50K |
| 2026-07-31 | ¥2.442,00 | +1,96 % | ¥2.395,00 | ¥2.480,00 | ¥2.395,00 | 5,90K |
| 2026-07-30 | ¥2.395,00 | +1,70 % | ¥2.393,00 | ¥2.445,00 | ¥2.370,00 | 13,10K |
| 2026-07-29 | ¥2.355,00 | -2,16 % | ¥2.438,00 | ¥2.439,00 | ¥2.355,00 | 5,90K |
| 2026-07-28 | ¥2.407,00 | +1,91 % | ¥2.348,00 | ¥2.438,00 | ¥2.314,00 | 7,70K |
| 2026-07-27 | ¥2.362,00 | +3,69 % | ¥2.285,00 | ¥2.383,00 | ¥2.280,00 | 19,30K |
| 2026-07-24 | ¥2.278,00 | -2,73 % | ¥2.342,00 | ¥2.367,00 | ¥2.270,00 | 10,50K |
| 2026-07-23 | ¥2.342,00 | -1,26 % | ¥2.372,00 | ¥2.377,00 | ¥2.326,00 | 12,50K |
| 2026-07-22 | ¥2.372,00 | +1,54 % | ¥2.366,00 | ¥2.405,00 | ¥2.357,00 | 11,30K |
| 2026-07-21 | ¥2.336,00 | +0,69 % | ¥2.323,00 | ¥2.368,00 | ¥2.321,00 | 5,10K |
| 2026-07-17 | ¥2.320,00 | -0,73 % | ¥2.337,00 | ¥2.347,00 | ¥2.306,00 | 6,60K |
| 2026-07-16 | ¥2.337,00 | -2,67 % | ¥2.400,00 | ¥2.400,00 | ¥2.329,00 | 11,10K |
| 2026-07-15 | ¥2.401,00 | +2,17 % | ¥2.387,00 | ¥2.404,00 | ¥2.345,00 | 10,30K |
| 2026-07-14 | ¥2.350,00 | +1,25 % | ¥2.308,00 | ¥2.370,00 | ¥2.302,00 | 11,60K |
| 2026-07-13 | ¥2.321,00 | -4,13 % | ¥2.393,00 | ¥2.420,00 | ¥2.292,00 | 28,90K |
| 2026-07-10 | ¥2.421,00 | -1,14 % | ¥2.460,00 | ¥2.520,00 | ¥2.421,00 | 11,70K |
| 2026-07-09 | ¥2.449,00 | +0,08 % | ¥2.449,00 | ¥2.475,00 | ¥2.428,00 | 12,70K |
| 2026-07-08 | ¥2.447,00 | -3,05 % | ¥2.523,00 | ¥2.540,00 | ¥2.447,00 | 7,30K |
| 2026-07-07 | ¥2.524,00 | -0,55 % | ¥2.573,00 | ¥2.573,00 | ¥2.521,00 | 5,20K |
| 2026-07-06 | ¥2.538,00 | -2,53 % | ¥2.619,00 | ¥2.619,00 | ¥2.538,00 | 12,70K |
| 2026-07-03 | ¥2.604,00 | 0,00 % | ¥2.602,00 | ¥2.648,00 | ¥2.565,00 | 7,50K |
| 2026-07-02 | ¥2.604,00 | -1,62 % | ¥2.651,00 | ¥2.671,00 | ¥2.603,00 | 4,00K |
| 2026-07-01 | ¥2.647,00 | -0,71 % | ¥2.625,00 | ¥2.664,00 | ¥2.615,00 | 3,60K |
| 2026-06-30 | ¥2.666,00 | -0,56 % | ¥2.691,00 | ¥2.710,00 | ¥2.660,00 | 2,20K |
| 2026-06-29 | ¥2.681,00 | -0,11 % | ¥2.679,00 | ¥2.709,00 | ¥2.679,00 | 3,00K |
| 2026-06-26 | ¥2.684,00 | +1,28 % | ¥2.611,00 | ¥2.693,00 | ¥2.611,00 | 7,00K |
| 2026-06-25 | ¥2.650,00 | -2,18 % | ¥2.703,00 | ¥2.715,00 | ¥2.650,00 | 4,30K |
| 2026-06-24 | ¥2.709,00 | -1,38 % | ¥2.730,00 | ¥2.779,00 | ¥2.680,00 | 2,10K |
| 2026-06-23 | ¥2.747,00 | -0,33 % | ¥2.751,00 | ¥2.800,00 | ¥2.696,00 | 7,20K |
| 2026-06-22 | ¥2.756,00 | -1,50 % | ¥2.823,00 | ¥2.823,00 | ¥2.677,00 | 11,70K |
| 2026-06-19 | ¥2.798,00 | +6,23 % | ¥2.616,00 | ¥2.800,00 | ¥2.616,00 | 23,50K |
| 2026-06-18 | ¥2.634,00 | +0,42 % | ¥2.660,00 | ¥2.670,00 | ¥2.611,00 | 15,70K |
| 2026-06-17 | ¥2.623,00 | +1,90 % | ¥2.550,00 | ¥2.623,00 | ¥2.550,00 | 13,00K |
| 2026-06-16 | ¥2.574,00 | +0,55 % | ¥2.553,00 | ¥2.585,00 | ¥2.520,00 | 16,80K |
| 2026-06-15 | ¥2.560,00 | -1,54 % | ¥2.590,00 | ¥2.613,00 | ¥2.550,00 | 13,50K |
| 2026-06-12 | ¥2.600,00 | -0,61 % | ¥2.616,00 | ¥2.616,00 | ¥2.580,00 | 3,30K |
| 2026-06-11 | ¥2.616,00 | -1,84 % | ¥2.615,00 | ¥2.624,00 | ¥2.581,00 | 8,50K |
| 2026-06-10 | ¥2.665,00 | -0,86 % | ¥2.641,00 | ¥2.680,00 | ¥2.629,00 | 19,20K |
| 2026-06-09 | ¥2.688,00 | +1,05 % | ¥2.710,00 | ¥2.710,00 | ¥2.643,00 | 13,70K |
| 2026-06-08 | ¥2.660,00 | -2,39 % | ¥2.724,00 | ¥2.724,00 | ¥2.611,00 | 17,50K |
| 2026-06-05 | ¥2.725,00 | +1,08 % | ¥2.660,00 | ¥2.725,00 | ¥2.660,00 | 16,30K |
| 2026-06-04 | ¥2.696,00 | -0,77 % | ¥2.737,00 | ¥2.740,00 | ¥2.688,00 | 4,70K |
| 2026-06-03 | ¥2.717,00 | -1,49 % | ¥2.720,00 | ¥2.741,00 | ¥2.688,00 | 8,70K |
| 2026-06-02 | ¥2.758,00 | +0,07 % | ¥2.750,00 | ¥2.775,00 | ¥2.706,00 | 15,90K |
| 2026-06-01 | ¥2.756,00 | -5,58 % | ¥2.903,00 | ¥2.903,00 | ¥2.751,00 | 20,90K |
| 2026-05-29 | ¥2.919,00 | -0,03 % | ¥2.997,00 | ¥3.075,00 | ¥2.919,00 | 37,50K |
| 2026-05-28 | ¥2.920,00 | +2,03 % | ¥2.849,00 | ¥2.945,00 | ¥2.829,00 | 23,60K |
| 2026-05-27 | ¥2.862,00 | +2,91 % | ¥2.785,00 | ¥2.882,00 | ¥2.759,00 | 28,70K |
| 2026-05-26 | ¥2.781,00 | -1,70 % | ¥2.786,00 | ¥2.811,00 | ¥2.765,00 | 14,10K |
| 2026-05-25 | ¥2.829,00 | +2,84 % | ¥2.791,00 | ¥2.855,00 | ¥2.790,00 | 32,90K |