TAKARA & COMPANY LTD 7921
TSE · Japonya · Ticari Hizmetler
¥4.090,00+40,00 (+%0,99)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.090,00 | +%0,99 | ¥4.080,00 | ¥4.130,00 | ¥4.060,00 | 38,80K |
| 2026-10-01 | ¥4.050,00 | -%2,29 | ¥4.100,00 | ¥4.105,00 | ¥4.025,00 | 38,60K |
| 2026-09-30 | ¥4.145,00 | -%1,89 | ¥4.250,00 | ¥4.250,00 | ¥4.075,00 | 59,20K |
| 2026-09-29 | ¥4.225,00 | +%3,30 | ¥4.070,00 | ¥4.330,00 | ¥4.025,00 | 101,80K |
| 2026-09-28 | ¥4.090,00 | -%1,09 | ¥4.160,00 | ¥4.165,00 | ¥4.090,00 | 24,70K |
| 2026-09-25 | ¥4.135,00 | +%0,85 | ¥4.130,00 | ¥4.140,00 | ¥4.075,00 | 25,90K |
| 2026-09-24 | ¥4.100,00 | -%1,56 | ¥4.150,00 | ¥4.165,00 | ¥4.100,00 | 22,70K |
| 2026-09-18 | ¥4.165,00 | -%0,24 | ¥4.175,00 | ¥4.175,00 | ¥4.140,00 | 16,90K |
| 2026-09-17 | ¥4.175,00 | +%0,97 | ¥4.140,00 | ¥4.180,00 | ¥4.140,00 | 10,20K |
| 2026-09-16 | ¥4.135,00 | %0,00 | ¥4.115,00 | ¥4.145,00 | ¥4.110,00 | 8,00K |
| 2026-09-15 | ¥4.135,00 | +%0,24 | ¥4.090,00 | ¥4.160,00 | ¥4.090,00 | 10,20K |
| 2026-09-14 | ¥4.125,00 | +%2,36 | ¥4.055,00 | ¥4.125,00 | ¥4.045,00 | 20,40K |
| 2026-09-11 | ¥4.030,00 | +%0,12 | ¥3.990,00 | ¥4.065,00 | ¥3.960,00 | 27,20K |
| 2026-09-10 | ¥4.025,00 | +%0,37 | ¥4.010,00 | ¥4.035,00 | ¥4.000,00 | 13,10K |
| 2026-09-09 | ¥4.010,00 | -%0,99 | ¥4.045,00 | ¥4.065,00 | ¥3.990,00 | 18,60K |
| 2026-09-08 | ¥4.050,00 | -%0,98 | ¥4.090,00 | ¥4.090,00 | ¥4.035,00 | 18,10K |
| 2026-09-07 | ¥4.090,00 | -%1,68 | ¥4.140,00 | ¥4.155,00 | ¥4.090,00 | 19,70K |
| 2026-09-04 | ¥4.160,00 | +%0,24 | ¥4.175,00 | ¥4.180,00 | ¥4.120,00 | 23,70K |
| 2026-09-03 | ¥4.150,00 | -%0,36 | ¥4.165,00 | ¥4.190,00 | ¥4.140,00 | 20,90K |
| 2026-09-02 | ¥4.165,00 | -%3,14 | ¥4.250,00 | ¥4.265,00 | ¥4.165,00 | 22,90K |
| 2026-09-01 | ¥4.300,00 | -%0,81 | ¥4.335,00 | ¥4.385,00 | ¥4.290,00 | 18,50K |
| 2026-08-31 | ¥4.335,00 | -%1,37 | ¥4.400,00 | ¥4.400,00 | ¥4.335,00 | 17,00K |
| 2026-08-28 | ¥4.395,00 | +%1,97 | ¥4.330,00 | ¥4.425,00 | ¥4.300,00 | 26,40K |
| 2026-08-27 | ¥4.310,00 | -%1,15 | ¥4.360,00 | ¥4.370,00 | ¥4.290,00 | 21,90K |
| 2026-08-26 | ¥4.360,00 | %0,00 | ¥4.350,00 | ¥4.395,00 | ¥4.340,00 | 21,20K |
| 2026-08-25 | ¥4.360,00 | +%0,81 | ¥4.335,00 | ¥4.415,00 | ¥4.335,00 | 25,90K |
| 2026-08-24 | ¥4.325,00 | +%1,17 | ¥4.260,00 | ¥4.340,00 | ¥4.260,00 | 18,00K |
| 2026-08-21 | ¥4.275,00 | +%1,79 | ¥4.180,00 | ¥4.295,00 | ¥4.180,00 | 18,20K |
| 2026-08-20 | ¥4.200,00 | +%0,96 | ¥4.160,00 | ¥4.235,00 | ¥4.160,00 | 21,00K |
| 2026-08-19 | ¥4.160,00 | -%2,35 | ¥4.245,00 | ¥4.270,00 | ¥4.160,00 | 20,80K |
| 2026-08-18 | ¥4.260,00 | +%1,07 | ¥4.285,00 | ¥4.315,00 | ¥4.250,00 | 46,10K |
| 2026-08-17 | ¥4.215,00 | -%1,40 | ¥4.245,00 | ¥4.315,00 | ¥4.210,00 | 29,70K |
| 2026-08-14 | ¥4.275,00 | +%1,91 | ¥4.170,00 | ¥4.295,00 | ¥4.170,00 | 13,50K |
| 2026-08-13 | ¥4.195,00 | +%1,33 | ¥4.140,00 | ¥4.205,00 | ¥4.100,00 | 16,20K |
| 2026-08-12 | ¥4.140,00 | -%0,96 | ¥4.200,00 | ¥4.220,00 | ¥4.140,00 | 27,40K |
| 2026-08-10 | ¥4.180,00 | -%0,95 | ¥4.255,00 | ¥4.300,00 | ¥4.165,00 | 30,70K |
| 2026-08-07 | ¥4.220,00 | +%1,44 | ¥4.160,00 | ¥4.250,00 | ¥4.160,00 | 21,10K |
| 2026-08-06 | ¥4.160,00 | +%1,84 | ¥4.105,00 | ¥4.170,00 | ¥4.100,00 | 23,50K |
| 2026-08-05 | ¥4.085,00 | -%1,45 | ¥4.145,00 | ¥4.190,00 | ¥4.070,00 | 26,20K |
| 2026-08-04 | ¥4.145,00 | -%0,48 | ¥4.150,00 | ¥4.175,00 | ¥4.085,00 | 45,30K |
| 2026-08-03 | ¥4.165,00 | -%2,23 | ¥4.270,00 | ¥4.270,00 | ¥4.155,00 | 36,70K |
| 2026-07-31 | ¥4.260,00 | -%4,27 | ¥4.415,00 | ¥4.455,00 | ¥4.250,00 | 60,10K |
| 2026-07-30 | ¥4.450,00 | -%2,20 | ¥4.585,00 | ¥4.595,00 | ¥4.380,00 | 50,70K |
| 2026-07-29 | ¥4.550,00 | +%2,82 | ¥4.410,00 | ¥4.595,00 | ¥4.365,00 | 61,10K |
| 2026-07-28 | ¥4.425,00 | -%0,34 | ¥4.370,00 | ¥4.520,00 | ¥4.370,00 | 52,00K |
| 2026-07-27 | ¥4.440,00 | +%2,78 | ¥4.300,00 | ¥4.465,00 | ¥4.295,00 | 49,70K |
| 2026-07-24 | ¥4.320,00 | -%1,03 | ¥4.295,00 | ¥4.360,00 | ¥4.295,00 | 33,70K |
| 2026-07-23 | ¥4.365,00 | -%0,68 | ¥4.365,00 | ¥4.390,00 | ¥4.280,00 | 48,50K |
| 2026-07-22 | ¥4.395,00 | -%0,45 | ¥4.345,00 | ¥4.420,00 | ¥4.285,00 | 59,20K |
| 2026-07-21 | ¥4.415,00 | -%0,79 | ¥4.380,00 | ¥4.490,00 | ¥4.380,00 | 56,00K |
| 2026-07-17 | ¥4.450,00 | -%0,89 | ¥4.420,00 | ¥4.580,00 | ¥4.410,00 | 59,70K |
| 2026-07-16 | ¥4.490,00 | +%1,81 | ¥4.445,00 | ¥4.545,00 | ¥4.440,00 | 48,90K |
| 2026-07-15 | ¥4.410,00 | +%1,15 | ¥4.390,00 | ¥4.430,00 | ¥4.335,00 | 45,70K |
| 2026-07-14 | ¥4.360,00 | +%2,47 | ¥4.265,00 | ¥4.420,00 | ¥4.250,00 | 71,20K |
| 2026-07-13 | ¥4.255,00 | +%2,16 | ¥4.175,00 | ¥4.325,00 | ¥4.175,00 | 84,00K |
| 2026-07-10 | ¥4.165,00 | -%1,77 | ¥4.250,00 | ¥4.255,00 | ¥4.100,00 | 110,60K |
| 2026-07-09 | ¥4.240,00 | +%8,03 | ¥4.010,00 | ¥4.265,00 | ¥3.895,00 | 269,90K |
| 2026-07-08 | ¥3.925,00 | +%18,05 | ¥3.325,00 | ¥4.025,00 | ¥3.295,00 | 193,10K |
| 2026-07-07 | ¥3.325,00 | +%2,15 | ¥3.310,00 | ¥3.330,00 | ¥3.270,00 | 18,70K |
| 2026-07-06 | ¥3.255,00 | -%2,54 | ¥3.340,00 | ¥3.365,00 | ¥3.250,00 | 20,20K |
| 2026-07-03 | ¥3.340,00 | %0,00 | ¥3.340,00 | ¥3.365,00 | ¥3.305,00 | 27,80K |
| 2026-07-02 | ¥3.340,00 | +%2,77 | ¥3.275,00 | ¥3.375,00 | ¥3.270,00 | 27,70K |
| 2026-07-01 | ¥3.250,00 | +%1,25 | ¥3.270,00 | ¥3.295,00 | ¥3.230,00 | 33,10K |
| 2026-06-30 | ¥3.210,00 | -%0,62 | ¥3.260,00 | ¥3.260,00 | ¥3.180,00 | 38,60K |
| 2026-06-29 | ¥3.230,00 | +%1,73 | ¥3.200,00 | ¥3.250,00 | ¥3.190,00 | 34,80K |
| 2026-06-26 | ¥3.175,00 | +%3,76 | ¥3.075,00 | ¥3.180,00 | ¥3.075,00 | 31,80K |
| 2026-06-25 | ¥3.060,00 | %0,00 | ¥3.095,00 | ¥3.105,00 | ¥3.050,00 | 12,60K |
| 2026-06-24 | ¥3.060,00 | -%0,16 | ¥3.035,00 | ¥3.085,00 | ¥2.958,00 | 20,00K |
| 2026-06-23 | ¥3.065,00 | -%1,45 | ¥3.110,00 | ¥3.140,00 | ¥3.045,00 | 26,50K |
| 2026-06-22 | ¥3.110,00 | -%0,48 | ¥3.125,00 | ¥3.140,00 | ¥3.095,00 | 17,90K |
| 2026-06-19 | ¥3.125,00 | +%1,79 | ¥3.100,00 | ¥3.130,00 | ¥3.060,00 | 20,60K |
| 2026-06-18 | ¥3.070,00 | +%0,82 | ¥3.055,00 | ¥3.105,00 | ¥3.020,00 | 14,80K |
| 2026-06-17 | ¥3.045,00 | -%0,16 | ¥3.070,00 | ¥3.100,00 | ¥3.020,00 | 21,60K |
| 2026-06-16 | ¥3.050,00 | -%0,65 | ¥3.070,00 | ¥3.100,00 | ¥3.005,00 | 34,40K |
| 2026-06-15 | ¥3.070,00 | +%0,66 | ¥3.095,00 | ¥3.110,00 | ¥3.035,00 | 25,70K |
| 2026-06-12 | ¥3.050,00 | %0,00 | ¥3.040,00 | ¥3.125,00 | ¥3.025,00 | 27,80K |
| 2026-06-11 | ¥3.050,00 | -%0,65 | ¥3.100,00 | ¥3.135,00 | ¥3.025,00 | 31,30K |
| 2026-06-10 | ¥3.070,00 | +%3,93 | ¥2.976,00 | ¥3.095,00 | ¥2.955,00 | 61,90K |
| 2026-06-09 | ¥2.954,00 | +%0,82 | ¥2.978,00 | ¥2.980,00 | ¥2.910,00 | 26,40K |
| 2026-06-08 | ¥2.930,00 | +%0,58 | ¥2.923,00 | ¥2.968,00 | ¥2.911,00 | 28,30K |
| 2026-06-05 | ¥2.913,00 | +%1,43 | ¥2.847,00 | ¥2.950,00 | ¥2.847,00 | 23,80K |
| 2026-06-04 | ¥2.872,00 | +%0,53 | ¥2.864,00 | ¥2.880,00 | ¥2.838,00 | 22,10K |
| 2026-06-03 | ¥2.857,00 | -%0,52 | ¥2.843,00 | ¥2.861,00 | ¥2.783,00 | 31,30K |
| 2026-06-02 | ¥2.872,00 | -%1,27 | ¥2.890,00 | ¥2.910,00 | ¥2.825,00 | 37,80K |
| 2026-06-01 | ¥2.909,00 | -%2,71 | ¥2.990,00 | ¥2.990,00 | ¥2.890,00 | 47,30K |
| 2026-05-29 | ¥2.990,00 | -%2,61 | ¥3.065,00 | ¥3.065,00 | ¥2.988,00 | 38,20K |
| 2026-05-28 | ¥3.070,00 | -%1,60 | ¥3.060,00 | ¥3.070,00 | ¥3.025,00 | 39,00K |
| 2026-05-27 | ¥3.120,00 | +%0,81 | ¥3.095,00 | ¥3.140,00 | ¥3.085,00 | 84,90K |
| 2026-05-26 | ¥3.095,00 | -%0,80 | ¥3.120,00 | ¥3.120,00 | ¥3.065,00 | 29,50K |
| 2026-05-25 | ¥3.120,00 | -%2,35 | ¥3.200,00 | ¥3.200,00 | ¥3.090,00 | 30,70K |