Takara Leben Real Estate Investment Corp (3492)

3492
🏛️ Japan →
95,000.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 93,800.00 94,000.00 93,800.00 94,000.00 0.3K
09:05 94,200.00 94,200.00 94,100.00 94,100.00 0.1K
09:10 94,100.00 94,200.00 94,100.00 94,200.00 0.1K
09:15 94,200.00 94,700.00 94,200.00 94,700.00 0.2K
09:20 94,600.00 94,600.00 94,600.00 94,600.00 0.0K
09:25 94,700.00 94,700.00 94,500.00 94,600.00 0.1K
09:30 94,600.00 94,600.00 94,600.00 94,600.00 0.0K
09:35 94,500.00 94,600.00 94,400.00 94,500.00 0.1K
09:40 94,500.00 94,500.00 94,500.00 94,500.00 0.0K
09:45 94,500.00 94,600.00 94,400.00 94,600.00 0.0K
09:50 94,500.00 94,600.00 94,500.00 94,600.00 0.1K
09:55 94,600.00 94,600.00 94,600.00 94,600.00 0.1K
10:00 94,500.00 94,600.00 94,400.00 94,400.00 0.1K
10:05 94,400.00 94,400.00 94,400.00 94,400.00 0.1K
10:10 94,500.00 94,500.00 94,300.00 94,300.00 0.0K
10:15 94,400.00 94,400.00 94,300.00 94,300.00 0.0K
10:20 94,300.00 94,400.00 94,300.00 94,400.00 0.0K
10:25 94,300.00 94,400.00 94,300.00 94,300.00 0.1K
10:35 94,400.00 94,500.00 94,400.00 94,500.00 0.0K
10:40 94,400.00 94,500.00 94,400.00 94,500.00 0.0K
10:45 94,400.00 94,500.00 94,400.00 94,500.00 0.0K
11:00 94,400.00 94,400.00 94,400.00 94,400.00 0.1K
11:05 94,400.00 94,500.00 94,400.00 94,500.00 0.0K
11:15 94,400.00 94,400.00 94,400.00 94,400.00 0.0K
11:20 94,400.00 94,400.00 94,400.00 94,400.00 0.0K
11:25 94,400.00 94,500.00 94,300.00 94,500.00 0.1K
11:30 94,300.00 94,300.00 94,300.00 94,300.00 0.0K
12:30 94,400.00 94,500.00 94,400.00 94,400.00 0.2K
12:35 94,400.00 94,400.00 94,400.00 94,400.00 0.0K
12:40 94,500.00 94,500.00 94,400.00 94,400.00 0.0K
12:45 94,500.00 94,600.00 94,500.00 94,600.00 0.0K
12:50 94,600.00 94,600.00 94,500.00 94,500.00 0.0K
12:55 94,600.00 94,700.00 94,600.00 94,600.00 0.3K
13:00 94,600.00 94,700.00 94,500.00 94,500.00 0.1K
13:05 94,500.00 94,600.00 94,500.00 94,600.00 0.0K
13:10 94,500.00 94,600.00 94,500.00 94,500.00 0.1K
13:15 94,500.00 94,500.00 94,500.00 94,500.00 0.1K
13:20 94,500.00 94,500.00 94,500.00 94,500.00 0.0K
13:25 94,500.00 94,600.00 94,500.00 94,500.00 0.0K
13:30 94,600.00 94,600.00 94,600.00 94,600.00 0.0K
13:35 94,500.00 94,500.00 94,400.00 94,400.00 0.2K
13:40 94,400.00 94,400.00 94,400.00 94,400.00 0.0K
13:45 94,500.00 94,500.00 94,400.00 94,500.00 0.0K
13:50 94,500.00 94,500.00 94,400.00 94,500.00 0.0K
13:55 94,500.00 94,500.00 94,500.00 94,500.00 0.0K
14:00 94,500.00 94,500.00 94,400.00 94,500.00 0.0K
14:05 94,400.00 94,500.00 94,400.00 94,400.00 0.1K
14:10 94,500.00 94,500.00 94,500.00 94,500.00 0.1K
14:15 94,500.00 94,500.00 94,500.00 94,500.00 0.1K
14:20 94,500.00 94,500.00 94,500.00 94,500.00 0.0K
14:25 94,500.00 94,600.00 94,500.00 94,500.00 0.0K
14:30 94,600.00 94,600.00 94,500.00 94,500.00 0.0K
14:35 94,500.00 94,500.00 94,500.00 94,500.00 0.0K
14:40 94,500.00 94,500.00 94,500.00 94,500.00 0.0K
14:45 94,500.00 94,500.00 94,500.00 94,500.00 0.0K
14:50 94,500.00 94,500.00 94,500.00 94,500.00 0.1K
14:55 94,500.00 94,500.00 94,300.00 94,300.00 0.1K
15:00 94,400.00 94,400.00 94,300.00 94,400.00 0.0K
15:05 94,400.00 94,400.00 94,400.00 94,400.00 0.0K
15:10 94,400.00 94,400.00 94,400.00 94,400.00 0.1K
15:15 94,500.00 94,500.00 94,400.00 94,400.00 0.1K
15:20 94,400.00 94,400.00 94,300.00 94,400.00 0.0K
15:30 94,500.00 94,500.00 94,500.00 94,500.00 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 95,200.00 95,200.00 94,400.00 95,000.00 0.0M
2025-09-25 94,600.00 95,200.00 94,500.00 95,200.00 0.0M
2025-09-24 94,500.00 94,600.00 94,000.00 94,600.00 0.0M
2025-09-22 93,800.00 94,700.00 93,800.00 94,500.00 0.0M
2025-09-19 94,100.00 94,700.00 93,800.00 94,100.00 0.0M
2025-09-18 94,200.00 94,500.00 94,000.00 94,300.00 0.0M
2025-09-17 94,600.00 94,700.00 93,700.00 94,200.00 0.0M
2025-09-16 94,100.00 94,600.00 94,000.00 94,600.00 0.0M
2025-09-12 93,900.00 94,500.00 93,600.00 94,500.00 0.0M
2025-09-11 92,500.00 93,800.00 92,500.00 93,700.00 0.0M
2025-09-10 92,000.00 92,400.00 91,600.00 92,400.00 0.0M
2025-09-09 92,000.00 92,400.00 91,600.00 92,300.00 0.0M
2025-09-08 92,200.00 92,800.00 92,100.00 92,100.00 0.0M
2025-09-05 91,900.00 92,200.00 91,600.00 92,000.00 0.0M
2025-09-04 92,400.00 92,400.00 91,000.00 91,900.00 0.0M
2025-09-03 93,900.00 94,000.00 91,800.00 92,200.00 0.0M
2025-09-02 94,500.00 94,500.00 93,700.00 94,200.00 0.0M
2025-09-01 94,000.00 94,700.00 93,700.00 94,500.00 0.0M
2025-08-29 94,100.00 94,500.00 93,600.00 94,400.00 0.0M
2025-08-28 93,800.00 94,600.00 93,400.00 93,800.00 0.0M
2025-08-27 94,800.00 96,400.00 94,700.00 96,400.00 0.0M
2025-08-26 95,500.00 95,700.00 94,700.00 94,700.00 0.0M
2025-08-25 95,300.00 95,600.00 95,000.00 95,600.00 0.0M
2025-08-22 95,700.00 95,700.00 94,700.00 95,000.00 0.0M
2025-08-21 96,400.00 96,400.00 95,600.00 95,600.00 0.0M
2025-08-20 96,400.00 96,600.00 96,200.00 96,400.00 0.0M
2025-08-19 96,000.00 96,400.00 95,800.00 96,400.00 0.0M
2025-08-18 95,800.00 95,900.00 95,500.00 95,700.00 0.0M
2025-08-15 95,700.00 95,800.00 95,300.00 95,600.00 0.0M
2025-08-14 95,000.00 95,700.00 94,900.00 95,700.00 0.0M
2025-08-13 95,600.00 96,000.00 95,100.00 95,100.00 0.0M
2025-08-12 95,900.00 95,900.00 95,200.00 95,600.00 0.0M
2025-08-08 96,000.00 96,200.00 95,400.00 95,600.00 0.0M
2025-08-07 96,600.00 96,700.00 95,800.00 95,800.00 0.0M
2025-08-06 95,700.00 96,600.00 95,600.00 96,600.00 0.0M
2025-08-05 95,400.00 95,700.00 94,900.00 95,700.00 0.0M
2025-08-04 94,700.00 95,000.00 94,300.00 94,800.00 0.0M
2025-08-01 94,700.00 94,900.00 94,400.00 94,800.00 0.0M
2025-07-31 94,500.00 95,000.00 94,200.00 94,400.00 0.0M
2025-07-30 93,100.00 94,500.00 93,100.00 94,100.00 0.0M
2025-07-29 92,500.00 93,000.00 92,500.00 93,000.00 0.0M
2025-07-28 92,100.00 93,000.00 92,000.00 92,300.00 0.0M
2025-07-25 91,500.00 92,000.00 91,400.00 92,000.00 0.0M
2025-07-24 91,700.00 92,100.00 91,500.00 91,600.00 0.0M
2025-07-23 91,900.00 92,300.00 91,600.00 91,600.00 0.0M
2025-07-22 92,400.00 92,500.00 91,700.00 92,000.00 0.0M
2025-07-18 92,600.00 92,700.00 92,100.00 92,100.00 0.0M
2025-07-17 92,300.00 92,700.00 92,100.00 92,300.00 0.0M
2025-07-16 91,900.00 92,300.00 91,700.00 92,300.00 0.0M
2025-07-15 92,200.00 92,400.00 91,800.00 92,000.00 0.0M
2025-07-14 91,900.00 92,200.00 91,400.00 92,100.00 0.0M
2025-07-11 91,100.00 91,700.00 91,000.00 91,700.00 0.0M
2025-07-10 91,500.00 91,500.00 90,800.00 90,800.00 0.0M
2025-07-09 91,500.00 92,000.00 91,100.00 91,100.00 0.0M
2025-07-08 91,600.00 91,900.00 91,400.00 91,400.00 0.0M
2025-07-07 91,000.00 91,900.00 91,000.00 91,900.00 0.0M
2025-07-04 90,800.00 91,200.00 90,700.00 90,900.00 0.0M
2025-07-03 90,600.00 90,900.00 90,300.00 90,600.00 0.0M
2025-07-02 89,800.00 90,600.00 89,700.00 90,400.00 0.0M
2025-07-01 90,300.00 90,300.00 89,600.00 89,700.00 0.0M
2025-06-30 91,100.00 91,300.00 90,300.00 90,300.00 0.0M
2025-06-27 91,100.00 91,200.00 90,500.00 91,100.00 0.0M
2025-06-26 91,000.00 91,100.00 90,500.00 91,100.00 0.0M
2025-06-25 90,500.00 91,000.00 90,500.00 91,000.00 0.0M
2025-06-24 91,000.00 91,100.00 90,500.00 90,500.00 0.0M
2025-06-23 90,400.00 91,100.00 90,000.00 90,900.00 0.0M
2025-06-20 90,900.00 91,000.00 89,800.00 90,600.00 0.0M
2025-06-19 90,800.00 91,200.00 90,500.00 91,200.00 0.0M
2025-06-18 90,500.00 90,900.00 90,300.00 90,500.00 0.0M
2025-06-17 90,100.00 90,600.00 89,600.00 90,300.00 0.0M
2025-06-16 89,700.00 90,600.00 89,600.00 90,000.00 0.0M
2025-06-13 89,300.00 90,000.00 88,800.00 90,000.00 0.0M
2025-06-12 88,900.00 89,300.00 88,000.00 89,000.00 0.0M
2025-06-11 88,200.00 88,900.00 88,000.00 88,900.00 0.0M
2025-06-10 87,900.00 88,500.00 87,800.00 87,900.00 0.0M
2025-06-09 88,500.00 88,600.00 87,800.00 87,800.00 0.0M
2025-06-06 87,800.00 88,400.00 87,700.00 88,400.00 0.0M
2025-06-05 87,100.00 87,800.00 86,900.00 87,800.00 0.0M
2025-06-04 87,800.00 88,000.00 87,100.00 87,100.00 0.0M
2025-06-03 87,700.00 88,200.00 87,100.00 88,000.00 0.0M
2025-06-02 87,100.00 87,500.00 87,000.00 87,400.00 0.0M
2025-05-30 87,300.00 87,600.00 87,000.00 87,100.00 0.0M
2025-05-29 88,000.00 88,300.00 87,200.00 87,400.00 0.0M
2025-05-28 87,800.00 88,200.00 87,700.00 88,000.00 0.0M
2025-05-27 87,800.00 88,100.00 87,700.00 88,000.00 0.0M
2025-05-26 87,100.00 87,700.00 87,100.00 87,700.00 0.0M
2025-05-23 86,900.00 87,300.00 86,800.00 86,800.00 0.0M
2025-05-22 86,300.00 87,000.00 86,100.00 87,000.00 0.0M
2025-05-21 86,700.00 86,800.00 86,300.00 86,300.00 0.0M
2025-05-20 86,400.00 86,700.00 86,100.00 86,100.00 0.0M
2025-05-19 86,800.00 87,000.00 86,100.00 86,700.00 0.0M
2025-05-16 87,100.00 87,300.00 86,700.00 86,700.00 0.0M
2025-05-15 86,900.00 87,200.00 86,600.00 87,100.00 0.0M
2025-05-14 86,400.00 86,900.00 86,000.00 86,900.00 0.0M
2025-05-13 86,900.00 86,900.00 86,000.00 86,300.00 0.0M
2025-05-12 86,100.00 86,800.00 86,000.00 86,800.00 0.0M
2025-05-09 85,600.00 86,000.00 85,400.00 86,000.00 0.0M
2025-05-08 86,400.00 86,400.00 85,300.00 85,600.00 0.0M
2025-05-07 87,000.00 87,000.00 85,900.00 86,400.00 0.0M
2025-05-02 86,200.00 86,900.00 86,200.00 86,700.00 0.0M
2025-05-01 85,000.00 86,100.00 85,000.00 86,100.00 0.0M
2025-04-30 85,700.00 85,700.00 84,700.00 85,100.00 0.0M
2025-04-28 84,800.00 85,600.00 84,800.00 85,500.00 0.0M
2025-04-25 84,800.00 85,000.00 84,300.00 84,800.00 0.0M
2025-04-24 85,800.00 85,800.00 84,800.00 85,100.00 0.0M
2025-04-23 86,200.00 86,700.00 85,500.00 85,500.00 0.0M
2025-04-22 85,800.00 86,200.00 85,200.00 85,600.00 0.0M
2025-04-21 86,000.00 86,000.00 85,300.00 85,800.00 0.0M
2025-04-18 85,600.00 86,400.00 85,600.00 85,700.00 0.0M
2025-04-17 86,100.00 86,400.00 85,600.00 86,000.00 0.0M
2025-04-16 85,500.00 85,900.00 85,300.00 85,800.00 0.0M
2025-04-15 86,000.00 86,000.00 85,200.00 85,500.00 0.0M
2025-04-14 85,300.00 86,200.00 85,200.00 85,600.00 0.0M
2025-04-11 83,800.00 85,000.00 83,700.00 84,700.00 0.0M
2025-04-10 84,500.00 85,700.00 84,100.00 84,900.00 0.0M
2025-04-09 83,700.00 83,800.00 82,200.00 83,000.00 0.0M
2025-04-08 83,800.00 85,000.00 83,400.00 84,200.00 0.0M
2025-04-07 82,400.00 83,200.00 80,300.00 81,200.00 0.0M
2025-04-04 84,200.00 84,900.00 83,700.00 84,600.00 0.0M
2025-04-03 84,800.00 85,300.00 84,500.00 85,200.00 0.0M
2025-04-02 86,600.00 86,600.00 85,300.00 85,700.00 0.0M
2025-04-01 86,900.00 87,000.00 86,100.00 86,600.00 0.0M
2025-03-31 87,600.00 87,600.00 86,000.00 86,000.00 0.0M
2025-03-28 87,900.00 88,200.00 87,800.00 88,200.00 0.0M
2025-03-27 87,900.00 88,500.00 87,700.00 88,500.00 0.0M
2025-03-26 86,900.00 87,800.00 86,600.00 87,800.00 0.0M
2025-03-25 86,600.00 87,400.00 86,600.00 86,900.00 0.0M
2025-03-24 86,100.00 86,900.00 86,100.00 86,700.00 0.0M
2025-03-21 85,700.00 86,300.00 85,600.00 85,900.00 0.0M
2025-03-19 86,000.00 86,200.00 85,800.00 86,100.00 0.0M
2025-03-18 85,600.00 86,200.00 85,400.00 86,200.00 0.0M
2025-03-17 85,100.00 85,400.00 84,900.00 85,200.00 0.0M
2025-03-14 85,300.00 85,300.00 84,600.00 85,000.00 0.0M
2025-03-13 84,300.00 84,800.00 84,200.00 84,600.00 0.0M
2025-03-12 83,700.00 84,300.00 83,700.00 83,800.00 0.0M
2025-03-11 83,300.00 83,800.00 83,000.00 83,600.00 0.0M
2025-03-10 84,200.00 84,300.00 83,400.00 83,400.00 0.0M
2025-03-07 84,200.00 84,500.00 83,600.00 83,600.00 0.0M
2025-03-06 84,400.00 84,800.00 84,100.00 84,500.00 0.0M
2025-03-05 85,100.00 85,300.00 84,200.00 84,200.00 0.0M
2025-03-04 85,600.00 86,000.00 84,900.00 85,100.00 0.0M
2025-03-03 85,700.00 86,200.00 85,500.00 86,000.00 0.0M
2025-02-28 85,700.00 87,000.00 85,300.00 85,300.00 0.0M
2025-02-27 84,500.00 86,500.00 84,500.00 86,300.00 0.0M
2025-02-26 87,400.00 87,400.00 86,800.00 87,200.00 0.0M
2025-02-25 87,400.00 87,800.00 87,300.00 87,500.00 0.0M
2025-02-21 87,500.00 87,700.00 87,100.00 87,200.00 0.0M
2025-02-20 87,900.00 87,900.00 87,300.00 87,600.00 0.0M
2025-02-19 88,200.00 88,700.00 87,700.00 87,800.00 0.0M
2025-02-18 88,100.00 88,500.00 88,100.00 88,400.00 0.0M
2025-02-17 88,400.00 88,400.00 88,000.00 88,400.00 0.0M
2025-02-14 87,500.00 88,100.00 87,500.00 87,700.00 0.0M
2025-02-13 87,300.00 87,800.00 87,100.00 87,500.00 0.0M
2025-02-12 86,800.00 87,200.00 86,700.00 87,100.00 0.0M
2025-02-10 87,200.00 87,200.00 86,400.00 86,500.00 0.0M
2025-02-07 87,600.00 87,600.00 87,000.00 87,000.00 0.0M
2025-02-06 87,600.00 87,800.00 87,300.00 87,700.00 0.0M
2025-02-05 87,700.00 87,800.00 87,000.00 87,000.00 0.0M
2025-02-04 88,200.00 88,200.00 87,400.00 87,600.00 0.0M
2025-02-03 89,000.00 89,000.00 87,700.00 87,700.00 0.0M
2025-01-31 89,000.00 89,100.00 88,400.00 88,600.00 0.0M
2025-01-30 89,000.00 89,100.00 88,500.00 89,100.00 0.0M
2025-01-29 88,900.00 89,200.00 88,700.00 88,900.00 0.0M
2025-01-28 88,400.00 89,100.00 88,300.00 88,600.00 0.0M
2025-01-27 87,600.00 88,300.00 87,600.00 88,200.00 0.0M
2025-01-24 86,300.00 87,700.00 86,300.00 87,200.00 0.0M
2025-01-23 86,400.00 86,600.00 86,000.00 86,300.00 0.0M
2025-01-22 86,800.00 86,900.00 86,300.00 86,400.00 0.0M
2025-01-21 86,600.00 86,900.00 86,300.00 86,300.00 0.0M
2025-01-20 86,500.00 86,900.00 86,300.00 86,600.00 0.0M
2025-01-17 86,200.00 86,400.00 85,700.00 86,300.00 0.0M
2025-01-16 86,300.00 86,400.00 85,800.00 86,200.00 0.0M
2025-01-15 86,100.00 86,400.00 85,700.00 86,200.00 0.0M
2025-01-14 85,800.00 86,400.00 85,700.00 85,700.00 0.0M
2025-01-10 86,300.00 86,400.00 85,700.00 86,000.00 0.0M
2025-01-09 86,800.00 86,800.00 86,200.00 86,600.00 0.0M
2025-01-08 87,400.00 88,000.00 86,800.00 86,800.00 0.0M
2025-01-07 87,500.00 87,600.00 86,800.00 87,400.00 0.0M
2025-01-06 87,100.00 88,400.00 87,100.00 87,500.00 0.0M