Daiichi Cutter Kogyo K.K. 1716
TSE · Japan · Industriedienstleistungen
¥1.336,00-20,00 (-1,47 %)
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 | ¥1.336,00 | -1,47 % | ¥1.349,00 | ¥1.350,00 | ¥1.331,00 | 44,30K |
| 2026-10-01 | ¥1.356,00 | 0,00 % | ¥1.353,00 | ¥1.363,00 | ¥1.350,00 | 29,30K |
| 2026-09-30 | ¥1.356,00 | -0,07 % | ¥1.357,00 | ¥1.362,00 | ¥1.345,00 | 37,70K |
| 2026-09-29 | ¥1.357,00 | -1,52 % | ¥1.375,00 | ¥1.375,00 | ¥1.357,00 | 28,50K |
| 2026-09-28 | ¥1.378,00 | +0,51 % | ¥1.373,00 | ¥1.379,00 | ¥1.369,00 | 18,00K |
| 2026-09-25 | ¥1.371,00 | +0,22 % | ¥1.368,00 | ¥1.378,00 | ¥1.367,00 | 20,80K |
| 2026-09-24 | ¥1.368,00 | -0,51 % | ¥1.375,00 | ¥1.385,00 | ¥1.368,00 | 16,00K |
| 2026-09-18 | ¥1.375,00 | +0,15 % | ¥1.373,00 | ¥1.379,00 | ¥1.368,00 | 21,10K |
| 2026-09-17 | ¥1.373,00 | -0,15 % | ¥1.375,00 | ¥1.383,00 | ¥1.370,00 | 30,80K |
| 2026-09-16 | ¥1.375,00 | +0,51 % | ¥1.374,00 | ¥1.387,00 | ¥1.367,00 | 13,00K |
| 2026-09-15 | ¥1.368,00 | -0,58 % | ¥1.367,00 | ¥1.373,00 | ¥1.365,00 | 11,00K |
| 2026-09-14 | ¥1.376,00 | +0,73 % | ¥1.365,00 | ¥1.377,00 | ¥1.360,00 | 12,40K |
| 2026-09-11 | ¥1.366,00 | -0,87 % | ¥1.367,00 | ¥1.375,00 | ¥1.358,00 | 23,10K |
| 2026-09-10 | ¥1.378,00 | +0,22 % | ¥1.375,00 | ¥1.383,00 | ¥1.369,00 | 19,50K |
| 2026-09-09 | ¥1.375,00 | -0,51 % | ¥1.375,00 | ¥1.377,00 | ¥1.365,00 | 18,20K |
| 2026-09-08 | ¥1.382,00 | -1,07 % | ¥1.395,00 | ¥1.395,00 | ¥1.381,00 | 13,80K |
| 2026-09-07 | ¥1.397,00 | -0,21 % | ¥1.400,00 | ¥1.400,00 | ¥1.389,00 | 25,90K |
| 2026-09-04 | ¥1.400,00 | +0,14 % | ¥1.400,00 | ¥1.403,00 | ¥1.390,00 | 33,40K |
| 2026-09-03 | ¥1.398,00 | +1,90 % | ¥1.378,00 | ¥1.406,00 | ¥1.376,00 | 30,60K |
| 2026-09-02 | ¥1.372,00 | -2,49 % | ¥1.396,00 | ¥1.396,00 | ¥1.372,00 | 48,70K |
| 2026-09-01 | ¥1.407,00 | +0,21 % | ¥1.403,00 | ¥1.421,00 | ¥1.397,00 | 18,80K |
| 2026-08-31 | ¥1.404,00 | +0,21 % | ¥1.401,00 | ¥1.408,00 | ¥1.400,00 | 13,00K |
| 2026-08-28 | ¥1.401,00 | -0,43 % | ¥1.407,00 | ¥1.418,00 | ¥1.400,00 | 10,80K |
| 2026-08-27 | ¥1.407,00 | -0,28 % | ¥1.406,00 | ¥1.420,00 | ¥1.400,00 | 17,60K |
| 2026-08-26 | ¥1.411,00 | -0,98 % | ¥1.416,00 | ¥1.429,00 | ¥1.411,00 | 16,90K |
| 2026-08-25 | ¥1.425,00 | -0,70 % | ¥1.450,00 | ¥1.450,00 | ¥1.420,00 | 15,60K |
| 2026-08-24 | ¥1.435,00 | 0,00 % | ¥1.438,00 | ¥1.448,00 | ¥1.426,00 | 17,40K |
| 2026-08-21 | ¥1.435,00 | -0,62 % | ¥1.431,00 | ¥1.439,00 | ¥1.416,00 | 21,70K |
| 2026-08-20 | ¥1.444,00 | +0,42 % | ¥1.441,00 | ¥1.451,00 | ¥1.422,00 | 40,00K |
| 2026-08-19 | ¥1.438,00 | -1,24 % | ¥1.450,00 | ¥1.467,00 | ¥1.438,00 | 33,20K |
| 2026-08-18 | ¥1.456,00 | +2,32 % | ¥1.420,00 | ¥1.473,00 | ¥1.411,00 | 81,10K |
| 2026-08-17 | ¥1.423,00 | -4,82 % | ¥1.497,00 | ¥1.519,00 | ¥1.423,00 | 102,60K |
| 2026-08-14 | ¥1.495,00 | +0,40 % | ¥1.462,00 | ¥1.506,00 | ¥1.446,00 | 55,30K |
| 2026-08-13 | ¥1.489,00 | +3,26 % | ¥1.450,00 | ¥1.489,00 | ¥1.442,00 | 36,20K |
| 2026-08-12 | ¥1.442,00 | +1,55 % | ¥1.425,00 | ¥1.449,00 | ¥1.425,00 | 26,40K |
| 2026-08-10 | ¥1.420,00 | +0,78 % | ¥1.409,00 | ¥1.426,00 | ¥1.404,00 | 12,20K |
| 2026-08-07 | ¥1.409,00 | +1,59 % | ¥1.385,00 | ¥1.412,00 | ¥1.385,00 | 27,30K |
| 2026-08-06 | ¥1.387,00 | +0,36 % | ¥1.379,00 | ¥1.397,00 | ¥1.378,00 | 17,70K |
| 2026-08-05 | ¥1.382,00 | +0,51 % | ¥1.393,00 | ¥1.394,00 | ¥1.374,00 | 22,00K |
| 2026-08-04 | ¥1.375,00 | +0,73 % | ¥1.367,00 | ¥1.383,00 | ¥1.367,00 | 11,20K |
| 2026-08-03 | ¥1.365,00 | -2,36 % | ¥1.384,00 | ¥1.385,00 | ¥1.360,00 | 15,20K |
| 2026-07-31 | ¥1.398,00 | -0,14 % | ¥1.399,00 | ¥1.405,00 | ¥1.388,00 | 29,60K |
| 2026-07-30 | ¥1.400,00 | 0,00 % | ¥1.401,00 | ¥1.413,00 | ¥1.395,00 | 32,60K |
| 2026-07-29 | ¥1.400,00 | +1,30 % | ¥1.398,00 | ¥1.406,00 | ¥1.383,00 | 33,70K |
| 2026-07-28 | ¥1.382,00 | -1,92 % | ¥1.402,00 | ¥1.402,00 | ¥1.375,00 | 17,10K |
| 2026-07-27 | ¥1.409,00 | +1,00 % | ¥1.395,00 | ¥1.416,00 | ¥1.395,00 | 12,40K |
| 2026-07-24 | ¥1.395,00 | -0,36 % | ¥1.384,00 | ¥1.397,00 | ¥1.383,00 | 6,90K |
| 2026-07-23 | ¥1.400,00 | 0,00 % | ¥1.409,00 | ¥1.409,00 | ¥1.390,00 | 10,20K |
| 2026-07-22 | ¥1.400,00 | +0,21 % | ¥1.390,00 | ¥1.407,00 | ¥1.382,00 | 15,40K |
| 2026-07-21 | ¥1.397,00 | +1,09 % | ¥1.382,00 | ¥1.400,00 | ¥1.382,00 | 25,00K |
| 2026-07-17 | ¥1.382,00 | -0,79 % | ¥1.391,00 | ¥1.404,00 | ¥1.371,00 | 15,00K |
| 2026-07-16 | ¥1.393,00 | -1,21 % | ¥1.417,00 | ¥1.420,00 | ¥1.387,00 | 11,50K |
| 2026-07-15 | ¥1.410,00 | 0,00 % | ¥1.415,00 | ¥1.415,00 | ¥1.404,00 | 13,00K |
| 2026-07-14 | ¥1.410,00 | 0,00 % | ¥1.426,00 | ¥1.426,00 | ¥1.404,00 | 11,90K |
| 2026-07-13 | ¥1.410,00 | -1,05 % | ¥1.419,00 | ¥1.430,00 | ¥1.406,00 | 6,60K |
| 2026-07-10 | ¥1.425,00 | +1,21 % | ¥1.421,00 | ¥1.426,00 | ¥1.407,00 | 17,20K |
| 2026-07-09 | ¥1.408,00 | -1,12 % | ¥1.423,00 | ¥1.423,00 | ¥1.402,00 | 11,60K |
| 2026-07-08 | ¥1.424,00 | +0,42 % | ¥1.418,00 | ¥1.436,00 | ¥1.410,00 | 23,80K |
| 2026-07-07 | ¥1.418,00 | +2,46 % | ¥1.395,00 | ¥1.418,00 | ¥1.390,00 | 28,70K |
| 2026-07-06 | ¥1.384,00 | 0,00 % | ¥1.397,00 | ¥1.408,00 | ¥1.380,00 | 34,40K |
| 2026-07-03 | ¥1.384,00 | +1,02 % | ¥1.374,00 | ¥1.391,00 | ¥1.374,00 | 30,10K |
| 2026-07-02 | ¥1.370,00 | +2,70 % | ¥1.349,00 | ¥1.370,00 | ¥1.338,00 | 35,00K |
| 2026-07-01 | ¥1.334,00 | -0,67 % | ¥1.350,00 | ¥1.350,00 | ¥1.334,00 | 44,40K |
| 2026-06-30 | ¥1.343,00 | -0,96 % | ¥1.356,00 | ¥1.358,00 | ¥1.343,00 | 30,50K |
| 2026-06-29 | ¥1.356,00 | -2,31 % | ¥1.361,00 | ¥1.373,00 | ¥1.343,00 | 76,20K |
| 2026-06-26 | ¥1.388,00 | +1,17 % | ¥1.380,00 | ¥1.394,00 | ¥1.370,00 | 441,10K |
| 2026-06-25 | ¥1.372,00 | +0,44 % | ¥1.376,00 | ¥1.391,00 | ¥1.370,00 | 14,40K |
| 2026-06-24 | ¥1.366,00 | -1,09 % | ¥1.374,00 | ¥1.390,00 | ¥1.365,00 | 24,20K |
| 2026-06-23 | ¥1.381,00 | -0,14 % | ¥1.385,00 | ¥1.390,00 | ¥1.370,00 | 22,80K |
| 2026-06-22 | ¥1.383,00 | -0,65 % | ¥1.400,00 | ¥1.400,00 | ¥1.374,00 | 13,60K |
| 2026-06-19 | ¥1.392,00 | -0,57 % | ¥1.403,00 | ¥1.403,00 | ¥1.389,00 | 20,00K |
| 2026-06-18 | ¥1.400,00 | +1,67 % | ¥1.395,00 | ¥1.405,00 | ¥1.383,00 | 16,00K |
| 2026-06-17 | ¥1.377,00 | -0,22 % | ¥1.380,00 | ¥1.399,00 | ¥1.367,00 | 12,50K |
| 2026-06-16 | ¥1.380,00 | -1,43 % | ¥1.386,00 | ¥1.390,00 | ¥1.361,00 | 23,20K |
| 2026-06-15 | ¥1.400,00 | +1,30 % | ¥1.384,00 | ¥1.410,00 | ¥1.384,00 | 17,40K |
| 2026-06-12 | ¥1.382,00 | +0,44 % | ¥1.388,00 | ¥1.388,00 | ¥1.378,00 | 12,30K |
| 2026-06-11 | ¥1.376,00 | -2,96 % | ¥1.402,00 | ¥1.402,00 | ¥1.369,00 | 14,10K |
| 2026-06-10 | ¥1.418,00 | +0,14 % | ¥1.399,00 | ¥1.421,00 | ¥1.399,00 | 12,60K |
| 2026-06-09 | ¥1.416,00 | +1,22 % | ¥1.399,00 | ¥1.435,00 | ¥1.399,00 | 29,40K |
| 2026-06-08 | ¥1.399,00 | -1,82 % | ¥1.410,00 | ¥1.416,00 | ¥1.382,00 | 18,70K |
| 2026-06-05 | ¥1.425,00 | +1,86 % | ¥1.407,00 | ¥1.437,00 | ¥1.407,00 | 17,70K |
| 2026-06-04 | ¥1.399,00 | +0,94 % | ¥1.376,00 | ¥1.410,00 | ¥1.374,00 | 18,40K |
| 2026-06-03 | ¥1.386,00 | +1,54 % | ¥1.356,00 | ¥1.386,00 | ¥1.354,00 | 13,20K |
| 2026-06-02 | ¥1.365,00 | -0,36 % | ¥1.370,00 | ¥1.384,00 | ¥1.354,00 | 32,90K |
| 2026-06-01 | ¥1.370,00 | -1,08 % | ¥1.397,00 | ¥1.399,00 | ¥1.370,00 | 27,20K |
| 2026-05-29 | ¥1.385,00 | -0,72 % | ¥1.386,00 | ¥1.424,00 | ¥1.385,00 | 19,30K |
| 2026-05-28 | ¥1.395,00 | +1,09 % | ¥1.378,00 | ¥1.396,00 | ¥1.370,00 | 15,00K |
| 2026-05-27 | ¥1.380,00 | -1,08 % | ¥1.389,00 | ¥1.394,00 | ¥1.377,00 | 12,90K |
| 2026-05-26 | ¥1.395,00 | +0,79 % | ¥1.385,00 | ¥1.403,00 | ¥1.376,00 | 12,20K |
| 2026-05-25 | ¥1.384,00 | -0,29 % | ¥1.395,00 | ¥1.400,00 | ¥1.379,00 | 12,10K |