Daito Trust Construction Co., Ltd. 1878
TSE · Japan · Finanzen
¥3.147,00-17,00 (-0,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.147,00 | -0,54 % | ¥3.145,00 | ¥3.170,00 | ¥3.139,00 | 1,72M |
| 2026-09-30 | ¥3.164,00 | +0,67 % | ¥3.145,00 | ¥3.176,00 | ¥3.118,00 | 2,28M |
| 2026-09-29 | ¥3.143,00 | -4,18 % | ¥3.172,00 | ¥3.199,00 | ¥3.139,00 | 2,06M |
| 2026-09-28 | ¥3.280,00 | -0,61 % | ¥3.304,00 | ¥3.324,00 | ¥3.280,00 | 2,06M |
| 2026-09-25 | ¥3.300,00 | +0,15 % | ¥3.301,00 | ¥3.316,00 | ¥3.283,00 | 1,37M |
| 2026-09-24 | ¥3.295,00 | -1,70 % | ¥3.308,00 | ¥3.352,00 | ¥3.295,00 | 2,78M |
| 2026-09-18 | ¥3.352,00 | -1,18 % | ¥3.376,00 | ¥3.391,00 | ¥3.352,00 | 2,11M |
| 2026-09-17 | ¥3.392,00 | +1,37 % | ¥3.361,00 | ¥3.392,00 | ¥3.349,00 | 846,80K |
| 2026-09-16 | ¥3.346,00 | +0,69 % | ¥3.348,00 | ¥3.357,00 | ¥3.327,00 | 1,14M |
| 2026-09-15 | ¥3.323,00 | -0,87 % | ¥3.385,00 | ¥3.390,00 | ¥3.316,00 | 1,12M |
| 2026-09-14 | ¥3.352,00 | +1,64 % | ¥3.330,00 | ¥3.367,00 | ¥3.309,00 | 1,21M |
| 2026-09-11 | ¥3.298,00 | +0,46 % | ¥3.250,00 | ¥3.314,00 | ¥3.250,00 | 1,55M |
| 2026-09-10 | ¥3.283,00 | -0,55 % | ¥3.280,00 | ¥3.293,00 | ¥3.241,00 | 1,19M |
| 2026-09-09 | ¥3.301,00 | +0,33 % | ¥3.273,00 | ¥3.307,00 | ¥3.262,00 | 1,40M |
| 2026-09-08 | ¥3.290,00 | +1,08 % | ¥3.255,00 | ¥3.304,00 | ¥3.247,00 | 958,50K |
| 2026-09-07 | ¥3.255,00 | -1,69 % | ¥3.322,00 | ¥3.330,00 | ¥3.255,00 | 1,25M |
| 2026-09-04 | ¥3.311,00 | +0,09 % | ¥3.320,00 | ¥3.337,00 | ¥3.282,00 | 1,70M |
| 2026-09-03 | ¥3.308,00 | -0,33 % | ¥3.263,00 | ¥3.335,00 | ¥3.262,00 | 1,77M |
| 2026-09-02 | ¥3.319,00 | -1,37 % | ¥3.339,00 | ¥3.358,00 | ¥3.319,00 | 2,24M |
| 2026-09-01 | ¥3.365,00 | +1,05 % | ¥3.320,00 | ¥3.368,00 | ¥3.310,00 | 1,50M |
| 2026-08-31 | ¥3.330,00 | -0,69 % | ¥3.353,00 | ¥3.363,00 | ¥3.330,00 | 1,45M |
| 2026-08-28 | ¥3.353,00 | +0,75 % | ¥3.327,00 | ¥3.353,00 | ¥3.311,00 | 931,10K |
| 2026-08-27 | ¥3.328,00 | -0,86 % | ¥3.357,00 | ¥3.377,00 | ¥3.320,00 | 1,29M |
| 2026-08-26 | ¥3.357,00 | +0,78 % | ¥3.348,00 | ¥3.374,00 | ¥3.340,00 | 1,25M |
| 2026-08-25 | ¥3.331,00 | -0,21 % | ¥3.357,00 | ¥3.370,00 | ¥3.327,00 | 1,11M |
| 2026-08-24 | ¥3.338,00 | +0,63 % | ¥3.336,00 | ¥3.343,00 | ¥3.302,00 | 1,23M |
| 2026-08-21 | ¥3.317,00 | +1,19 % | ¥3.296,00 | ¥3.325,00 | ¥3.288,00 | 1,77M |
| 2026-08-20 | ¥3.278,00 | +1,45 % | ¥3.277,00 | ¥3.288,00 | ¥3.250,00 | 1,80M |
| 2026-08-19 | ¥3.231,00 | +0,59 % | ¥3.233,00 | ¥3.248,00 | ¥3.190,00 | 1,37M |
| 2026-08-18 | ¥3.212,00 | -0,59 % | ¥3.202,00 | ¥3.222,00 | ¥3.172,00 | 1,53M |
| 2026-08-17 | ¥3.231,00 | -0,19 % | ¥3.236,00 | ¥3.253,00 | ¥3.226,00 | 1,12M |
| 2026-08-14 | ¥3.237,00 | +0,40 % | ¥3.235,00 | ¥3.265,00 | ¥3.222,00 | 1,74M |
| 2026-08-13 | ¥3.224,00 | -0,86 % | ¥3.213,00 | ¥3.250,00 | ¥3.210,00 | 2,06M |
| 2026-08-12 | ¥3.252,00 | +0,06 % | ¥3.252,00 | ¥3.277,00 | ¥3.225,00 | 1,55M |
| 2026-08-10 | ¥3.250,00 | +1,12 % | ¥3.240,00 | ¥3.258,00 | ¥3.187,00 | 1,49M |
| 2026-08-07 | ¥3.214,00 | -0,50 % | ¥3.200,00 | ¥3.256,00 | ¥3.183,00 | 1,34M |
| 2026-08-06 | ¥3.230,00 | +2,34 % | ¥3.170,00 | ¥3.232,00 | ¥3.152,00 | 2,08M |
| 2026-08-05 | ¥3.156,00 | -1,99 % | ¥3.190,00 | ¥3.215,00 | ¥3.137,00 | 2,43M |
| 2026-08-04 | ¥3.220,00 | -0,65 % | ¥3.261,00 | ¥3.270,00 | ¥3.220,00 | 1,68M |
| 2026-08-03 | ¥3.241,00 | -3,80 % | ¥3.272,00 | ¥3.349,00 | ¥3.226,00 | 2,44M |
| 2026-07-31 | ¥3.369,00 | -3,88 % | ¥3.308,00 | ¥3.431,00 | ¥3.308,00 | 2,49M |
| 2026-07-30 | ¥3.505,00 | -2,67 % | ¥3.576,00 | ¥3.590,00 | ¥3.473,00 | 1,81M |
| 2026-07-29 | ¥3.601,00 | +5,91 % | ¥3.450,00 | ¥3.632,00 | ¥3.432,00 | 3,51M |
| 2026-07-28 | ¥3.400,00 | +2,10 % | ¥3.363,00 | ¥3.407,00 | ¥3.354,00 | 1,74M |
| 2026-07-27 | ¥3.330,00 | +1,49 % | ¥3.284,00 | ¥3.330,00 | ¥3.268,00 | 1,16M |
| 2026-07-24 | ¥3.281,00 | +1,93 % | ¥3.219,00 | ¥3.285,00 | ¥3.207,00 | 1,36M |
| 2026-07-23 | ¥3.219,00 | -0,16 % | ¥3.230,00 | ¥3.233,00 | ¥3.201,00 | 1,09M |
| 2026-07-22 | ¥3.224,00 | -1,59 % | ¥3.227,00 | ¥3.245,00 | ¥3.180,00 | 1,51M |
| 2026-07-21 | ¥3.276,00 | +1,52 % | ¥3.277,00 | ¥3.307,00 | ¥3.260,00 | 1,60M |
| 2026-07-17 | ¥3.227,00 | -0,22 % | ¥3.259,00 | ¥3.286,00 | ¥3.213,00 | 2,57M |
| 2026-07-16 | ¥3.234,00 | +1,16 % | ¥3.200,00 | ¥3.255,00 | ¥3.192,00 | 1,30M |
| 2026-07-15 | ¥3.197,00 | -0,12 % | ¥3.224,00 | ¥3.231,00 | ¥3.184,00 | 1,50M |
| 2026-07-14 | ¥3.201,00 | +1,62 % | ¥3.169,00 | ¥3.219,00 | ¥3.156,00 | 1,29M |
| 2026-07-13 | ¥3.150,00 | -0,35 % | ¥3.191,00 | ¥3.199,00 | ¥3.142,00 | 1,36M |
| 2026-07-10 | ¥3.161,00 | -0,13 % | ¥3.157,00 | ¥3.179,00 | ¥3.146,00 | 1,74M |
| 2026-07-09 | ¥3.165,00 | -0,85 % | ¥3.191,00 | ¥3.201,00 | ¥3.157,00 | 1,51M |
| 2026-07-08 | ¥3.192,00 | +0,25 % | ¥3.199,00 | ¥3.211,00 | ¥3.181,00 | 1,48M |
| 2026-07-07 | ¥3.184,00 | +0,28 % | ¥3.194,00 | ¥3.199,00 | ¥3.165,00 | 1,67M |
| 2026-07-06 | ¥3.175,00 | +3,32 % | ¥3.110,00 | ¥3.175,00 | ¥3.100,00 | 1,28M |
| 2026-07-03 | ¥3.073,00 | -1,57 % | ¥3.158,00 | ¥3.197,00 | ¥3.072,00 | 2,08M |
| 2026-07-02 | ¥3.122,00 | +3,31 % | ¥3.080,00 | ¥3.125,00 | ¥3.062,00 | 1,59M |
| 2026-07-01 | ¥3.022,00 | -2,64 % | ¥3.088,00 | ¥3.099,00 | ¥3.011,00 | 1,54M |
| 2026-06-30 | ¥3.104,00 | +0,10 % | ¥3.102,00 | ¥3.131,00 | ¥3.086,00 | 1,75M |
| 2026-06-29 | ¥3.101,00 | +1,81 % | ¥3.060,00 | ¥3.103,00 | ¥3.054,00 | 1,67M |
| 2026-06-26 | ¥3.046,00 | +1,36 % | ¥3.013,00 | ¥3.048,00 | ¥3.010,00 | 1,35M |
| 2026-06-25 | ¥3.005,00 | +0,22 % | ¥3.049,00 | ¥3.049,00 | ¥3.002,00 | 1,23M |
| 2026-06-24 | ¥2.998,50 | -0,15 % | ¥3.010,00 | ¥3.035,00 | ¥2.995,50 | 1,30M |
| 2026-06-23 | ¥3.003,00 | -0,53 % | ¥3.028,00 | ¥3.033,00 | ¥2.984,50 | 1,62M |
| 2026-06-22 | ¥3.019,00 | +0,07 % | ¥3.025,00 | ¥3.029,00 | ¥2.997,00 | 1,89M |
| 2026-06-19 | ¥3.017,00 | +0,40 % | ¥2.989,50 | ¥3.017,00 | ¥2.983,00 | 1,86M |
| 2026-06-18 | ¥3.005,00 | +0,10 % | ¥3.006,00 | ¥3.013,00 | ¥2.968,00 | 1,62M |
| 2026-06-17 | ¥3.002,00 | -1,02 % | ¥3.060,00 | ¥3.073,00 | ¥2.983,50 | 1,23M |
| 2026-06-16 | ¥3.033,00 | -1,33 % | ¥3.063,00 | ¥3.084,00 | ¥3.006,00 | 1,75M |
| 2026-06-15 | ¥3.074,00 | +0,07 % | ¥3.050,00 | ¥3.107,00 | ¥3.050,00 | 1,85M |
| 2026-06-12 | ¥3.072,00 | -1,09 % | ¥3.076,00 | ¥3.090,00 | ¥3.032,00 | 2,02M |
| 2026-06-11 | ¥3.106,00 | +0,62 % | ¥3.107,00 | ¥3.132,00 | ¥3.071,00 | 2,65M |
| 2026-06-10 | ¥3.087,00 | +3,94 % | ¥3.020,00 | ¥3.103,00 | ¥3.000,00 | 2,23M |
| 2026-06-09 | ¥2.970,00 | -0,27 % | ¥3.015,00 | ¥3.056,00 | ¥2.970,00 | 2,67M |
| 2026-06-08 | ¥2.978,00 | +1,60 % | ¥2.954,00 | ¥2.999,00 | ¥2.942,00 | 2,08M |
| 2026-06-05 | ¥2.931,00 | +0,34 % | ¥2.953,00 | ¥2.971,00 | ¥2.919,00 | 1,65M |
| 2026-06-04 | ¥2.921,00 | -3,12 % | ¥3.001,00 | ¥3.020,00 | ¥2.915,50 | 2,45M |
| 2026-06-03 | ¥3.015,00 | -2,58 % | ¥3.091,00 | ¥3.110,00 | ¥3.015,00 | 2,47M |
| 2026-06-02 | ¥3.095,00 | -0,16 % | ¥3.093,00 | ¥3.118,00 | ¥3.072,00 | 1,81M |
| 2026-06-01 | ¥3.100,00 | -2,27 % | ¥3.181,00 | ¥3.186,00 | ¥3.095,00 | 1,55M |
| 2026-05-29 | ¥3.172,00 | -1,12 % | ¥3.190,00 | ¥3.220,00 | ¥3.157,00 | 3,22M |
| 2026-05-28 | ¥3.208,00 | +0,44 % | ¥3.220,00 | ¥3.241,00 | ¥3.184,00 | 1,56M |
| 2026-05-27 | ¥3.194,00 | -0,78 % | ¥3.190,00 | ¥3.202,00 | ¥3.146,00 | 1,74M |
| 2026-05-26 | ¥3.219,00 | -0,59 % | ¥3.230,00 | ¥3.262,00 | ¥3.215,00 | 1,44M |
| 2026-05-25 | ¥3.238,00 | -1,67 % | ¥3.297,00 | ¥3.310,00 | ¥3.213,00 | 1,45M |
| 2026-05-22 | ¥3.293,00 | -2,05 % | ¥3.350,00 | ¥3.354,00 | ¥3.261,00 | 1,39M |