JDC Corporation 1887
TSE · Japan · Industriedienstleistungen
¥523,00-12,00 (-2,24 %)
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 | ¥523,00 | -2,24 % | ¥532,00 | ¥532,00 | ¥522,00 | 320,10K |
| 2026-10-01 | ¥535,00 | -0,19 % | ¥535,00 | ¥537,00 | ¥531,00 | 224,60K |
| 2026-09-30 | ¥536,00 | +0,75 % | ¥535,00 | ¥539,00 | ¥532,00 | 187,40K |
| 2026-09-29 | ¥532,00 | -2,56 % | ¥545,00 | ¥545,00 | ¥532,00 | 437,70K |
| 2026-09-28 | ¥546,00 | +0,18 % | ¥546,00 | ¥547,00 | ¥543,00 | 177,90K |
| 2026-09-25 | ¥545,00 | -0,55 % | ¥549,00 | ¥550,00 | ¥543,00 | 337,90K |
| 2026-09-24 | ¥548,00 | -0,36 % | ¥552,00 | ¥552,00 | ¥547,00 | 208,20K |
| 2026-09-18 | ¥550,00 | -0,54 % | ¥553,00 | ¥554,00 | ¥550,00 | 210,00K |
| 2026-09-17 | ¥553,00 | +0,91 % | ¥548,00 | ¥555,00 | ¥548,00 | 142,20K |
| 2026-09-16 | ¥548,00 | +0,18 % | ¥547,00 | ¥551,00 | ¥547,00 | 174,60K |
| 2026-09-15 | ¥547,00 | -0,36 % | ¥548,00 | ¥550,00 | ¥545,00 | 140,30K |
| 2026-09-14 | ¥549,00 | +1,10 % | ¥541,00 | ¥550,00 | ¥541,00 | 254,90K |
| 2026-09-11 | ¥543,00 | -1,09 % | ¥541,00 | ¥548,00 | ¥540,00 | 214,60K |
| 2026-09-10 | ¥549,00 | -0,90 % | ¥553,00 | ¥553,00 | ¥545,00 | 158,60K |
| 2026-09-09 | ¥554,00 | +0,36 % | ¥548,00 | ¥556,00 | ¥546,00 | 274,30K |
| 2026-09-08 | ¥552,00 | -0,36 % | ¥550,00 | ¥557,00 | ¥547,00 | 273,20K |
| 2026-09-07 | ¥554,00 | +0,54 % | ¥553,00 | ¥555,00 | ¥550,00 | 166,30K |
| 2026-09-04 | ¥551,00 | +1,29 % | ¥542,00 | ¥552,00 | ¥540,00 | 271,60K |
| 2026-09-03 | ¥544,00 | +0,37 % | ¥543,00 | ¥548,00 | ¥540,00 | 306,40K |
| 2026-09-02 | ¥542,00 | -2,17 % | ¥551,00 | ¥552,00 | ¥542,00 | 465,30K |
| 2026-09-01 | ¥554,00 | +0,36 % | ¥550,00 | ¥556,00 | ¥549,00 | 273,20K |
| 2026-08-31 | ¥552,00 | +0,36 % | ¥551,00 | ¥555,00 | ¥547,00 | 227,90K |
| 2026-08-28 | ¥550,00 | -0,54 % | ¥553,00 | ¥555,00 | ¥550,00 | 210,90K |
| 2026-08-27 | ¥553,00 | 0,00 % | ¥554,00 | ¥557,00 | ¥551,00 | 169,30K |
| 2026-08-26 | ¥553,00 | +0,36 % | ¥552,00 | ¥557,00 | ¥551,00 | 157,80K |
| 2026-08-25 | ¥551,00 | +0,18 % | ¥553,00 | ¥554,00 | ¥547,00 | 190,40K |
| 2026-08-24 | ¥550,00 | +0,36 % | ¥549,00 | ¥554,00 | ¥548,00 | 290,50K |
| 2026-08-21 | ¥548,00 | +0,55 % | ¥542,00 | ¥548,00 | ¥540,00 | 222,60K |
| 2026-08-20 | ¥545,00 | +1,68 % | ¥540,00 | ¥546,00 | ¥536,00 | 310,60K |
| 2026-08-19 | ¥536,00 | -1,65 % | ¥544,00 | ¥544,00 | ¥532,00 | 332,40K |
| 2026-08-18 | ¥545,00 | -0,73 % | ¥549,00 | ¥550,00 | ¥541,00 | 459,10K |
| 2026-08-17 | ¥549,00 | +2,81 % | ¥535,00 | ¥551,00 | ¥534,00 | 704,20K |
| 2026-08-14 | ¥534,00 | +1,91 % | ¥525,00 | ¥534,00 | ¥522,00 | 271,00K |
| 2026-08-13 | ¥524,00 | -0,38 % | ¥528,00 | ¥529,00 | ¥524,00 | 220,30K |
| 2026-08-12 | ¥526,00 | +0,57 % | ¥523,00 | ¥526,00 | ¥520,00 | 265,70K |
| 2026-08-10 | ¥523,00 | -0,19 % | ¥526,00 | ¥527,00 | ¥522,00 | 164,40K |
| 2026-08-07 | ¥524,00 | 0,00 % | ¥524,00 | ¥527,00 | ¥522,00 | 178,70K |
| 2026-08-06 | ¥524,00 | +0,77 % | ¥519,00 | ¥524,00 | ¥518,00 | 248,70K |
| 2026-08-05 | ¥520,00 | +0,19 % | ¥522,00 | ¥523,00 | ¥517,00 | 367,30K |
| 2026-08-04 | ¥519,00 | -0,38 % | ¥520,00 | ¥525,00 | ¥517,00 | 339,00K |
| 2026-08-03 | ¥521,00 | +0,97 % | ¥516,00 | ¥525,00 | ¥510,00 | 524,20K |
| 2026-07-31 | ¥516,00 | -0,19 % | ¥521,00 | ¥522,00 | ¥512,00 | 346,40K |
| 2026-07-30 | ¥517,00 | 0,00 % | ¥515,00 | ¥521,00 | ¥512,00 | 514,70K |
| 2026-07-29 | ¥517,00 | +0,78 % | ¥520,00 | ¥521,00 | ¥509,00 | 669,70K |
| 2026-07-28 | ¥513,00 | -1,54 % | ¥522,00 | ¥522,00 | ¥511,00 | 397,40K |
| 2026-07-27 | ¥521,00 | +2,16 % | ¥511,00 | ¥523,00 | ¥510,00 | 482,30K |
| 2026-07-24 | ¥510,00 | -0,97 % | ¥515,00 | ¥515,00 | ¥507,00 | 720,70K |
| 2026-07-23 | ¥515,00 | +0,19 % | ¥516,00 | ¥517,00 | ¥511,00 | 409,90K |
| 2026-07-22 | ¥514,00 | -0,19 % | ¥518,00 | ¥520,00 | ¥514,00 | 407,90K |
| 2026-07-21 | ¥515,00 | +0,98 % | ¥512,00 | ¥518,00 | ¥509,00 | 550,40K |
| 2026-07-17 | ¥510,00 | +0,20 % | ¥512,00 | ¥516,00 | ¥507,00 | 775,90K |
| 2026-07-16 | ¥509,00 | -5,21 % | ¥517,00 | ¥524,00 | ¥508,00 | 1,68M |
| 2026-07-15 | ¥537,00 | +1,13 % | ¥538,00 | ¥541,00 | ¥512,00 | 1,08M |
| 2026-07-14 | ¥531,00 | 0,00 % | ¥531,00 | ¥534,00 | ¥528,00 | 245,20K |
| 2026-07-13 | ¥531,00 | -1,48 % | ¥542,00 | ¥545,00 | ¥530,00 | 200,90K |
| 2026-07-10 | ¥539,00 | +0,94 % | ¥539,00 | ¥541,00 | ¥534,00 | 170,30K |
| 2026-07-09 | ¥534,00 | +0,19 % | ¥530,00 | ¥537,00 | ¥530,00 | 253,70K |
| 2026-07-08 | ¥533,00 | -0,56 % | ¥536,00 | ¥538,00 | ¥531,00 | 187,90K |
| 2026-07-07 | ¥536,00 | +0,75 % | ¥538,00 | ¥541,00 | ¥533,00 | 252,00K |
| 2026-07-06 | ¥532,00 | +1,72 % | ¥527,00 | ¥534,00 | ¥524,00 | 237,20K |
| 2026-07-03 | ¥523,00 | +0,77 % | ¥522,00 | ¥525,00 | ¥519,00 | 343,70K |
| 2026-07-02 | ¥519,00 | 0,00 % | ¥523,00 | ¥527,00 | ¥517,00 | 272,20K |
| 2026-07-01 | ¥519,00 | -0,19 % | ¥520,00 | ¥525,00 | ¥519,00 | 212,80K |
| 2026-06-30 | ¥520,00 | -0,76 % | ¥524,00 | ¥525,00 | ¥516,00 | 307,50K |
| 2026-06-29 | ¥524,00 | +1,16 % | ¥521,00 | ¥524,00 | ¥515,00 | 278,80K |
| 2026-06-26 | ¥518,00 | +1,17 % | ¥517,00 | ¥519,00 | ¥510,00 | 244,40K |
| 2026-06-25 | ¥512,00 | -0,58 % | ¥517,00 | ¥519,00 | ¥511,00 | 234,00K |
| 2026-06-24 | ¥515,00 | -0,58 % | ¥518,00 | ¥521,00 | ¥514,00 | 264,00K |
| 2026-06-23 | ¥518,00 | -3,00 % | ¥531,00 | ¥532,00 | ¥518,00 | 243,80K |
| 2026-06-22 | ¥534,00 | 0,00 % | ¥534,00 | ¥540,00 | ¥532,00 | 226,30K |
| 2026-06-19 | ¥534,00 | -0,56 % | ¥537,00 | ¥541,00 | ¥531,00 | 297,30K |
| 2026-06-18 | ¥537,00 | 0,00 % | ¥537,00 | ¥545,00 | ¥535,00 | 222,70K |
| 2026-06-17 | ¥537,00 | +0,56 % | ¥537,00 | ¥543,00 | ¥536,00 | 171,50K |
| 2026-06-16 | ¥534,00 | -1,11 % | ¥539,00 | ¥539,00 | ¥530,00 | 224,40K |
| 2026-06-15 | ¥540,00 | +1,69 % | ¥534,00 | ¥545,00 | ¥534,00 | 522,60K |
| 2026-06-12 | ¥531,00 | +1,53 % | ¥525,00 | ¥533,00 | ¥523,00 | 268,30K |
| 2026-06-11 | ¥523,00 | -0,19 % | ¥520,00 | ¥524,00 | ¥512,00 | 352,40K |
| 2026-06-10 | ¥524,00 | 0,00 % | ¥521,00 | ¥527,00 | ¥520,00 | 213,40K |
| 2026-06-09 | ¥524,00 | 0,00 % | ¥527,00 | ¥533,00 | ¥520,00 | 208,00K |
| 2026-06-08 | ¥524,00 | -1,87 % | ¥524,00 | ¥530,00 | ¥518,00 | 261,20K |
| 2026-06-05 | ¥534,00 | +3,29 % | ¥522,00 | ¥536,00 | ¥520,00 | 254,80K |
| 2026-06-04 | ¥517,00 | -2,64 % | ¥530,00 | ¥530,00 | ¥517,00 | 242,60K |
| 2026-06-03 | ¥531,00 | +1,14 % | ¥527,00 | ¥535,00 | ¥520,00 | 371,60K |
| 2026-06-02 | ¥525,00 | -1,32 % | ¥530,00 | ¥532,00 | ¥520,00 | 668,70K |
| 2026-06-01 | ¥532,00 | -1,85 % | ¥539,00 | ¥539,00 | ¥526,00 | 328,40K |
| 2026-05-29 | ¥542,00 | +0,93 % | ¥542,00 | ¥547,00 | ¥533,00 | 701,00K |
| 2026-05-28 | ¥537,00 | -2,54 % | ¥533,00 | ¥539,00 | ¥521,00 | 1,28M |
| 2026-05-27 | ¥551,00 | 0,00 % | ¥552,00 | ¥555,00 | ¥547,00 | 1,03M |
| 2026-05-26 | ¥551,00 | 0,00 % | ¥552,00 | ¥558,00 | ¥547,00 | 250,70K |
| 2026-05-25 | ¥551,00 | 0,00 % | ¥552,00 | ¥558,00 | ¥549,00 | 316,30K |