D&M Co., Ltd. 189A
TSE · Japan · Gesundheitsdienstleistungen
¥1.099,000,00 (0,00 %)
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 | ¥1.099,00 | 0,00 % | ¥1.098,00 | ¥1.099,00 | ¥1.090,00 | 2,10K |
| 2026-10-01 | ¥1.099,00 | +0,83 % | ¥1.096,00 | ¥1.099,00 | ¥1.087,00 | 7,00K |
| 2026-09-30 | ¥1.090,00 | +0,09 % | ¥1.089,00 | ¥1.099,00 | ¥1.087,00 | 6,70K |
| 2026-09-29 | ¥1.089,00 | 0,00 % | ¥1.089,00 | ¥1.089,00 | ¥1.077,00 | 4,50K |
| 2026-09-28 | ¥1.089,00 | +0,93 % | ¥1.080,00 | ¥1.089,00 | ¥1.080,00 | 2,00K |
| 2026-09-25 | ¥1.079,00 | -0,92 % | ¥1.089,00 | ¥1.089,00 | ¥1.076,00 | 5,80K |
| 2026-09-24 | ¥1.089,00 | +0,55 % | ¥1.089,00 | ¥1.089,00 | ¥1.073,00 | 9,90K |
| 2026-09-18 | ¥1.083,00 | +1,31 % | ¥1.063,00 | ¥1.083,00 | ¥1.063,00 | 2,70K |
| 2026-09-17 | ¥1.069,00 | +0,94 % | ¥1.059,00 | ¥1.080,00 | ¥1.059,00 | 4,50K |
| 2026-09-16 | ¥1.059,00 | +1,63 % | ¥1.043,00 | ¥1.061,00 | ¥1.038,00 | 4,60K |
| 2026-09-15 | ¥1.042,00 | -0,57 % | ¥1.046,00 | ¥1.046,00 | ¥1.026,00 | 1,00K |
| 2026-09-14 | ¥1.048,00 | +0,58 % | ¥1.052,00 | ¥1.052,00 | ¥1.037,00 | 1,70K |
| 2026-09-11 | ¥1.042,00 | +0,68 % | ¥1.045,00 | ¥1.050,00 | ¥1.028,00 | 3,60K |
| 2026-09-10 | ¥1.035,00 | -0,96 % | ¥1.034,00 | ¥1.037,00 | ¥1.033,00 | 1,50K |
| 2026-09-09 | ¥1.045,00 | +1,65 % | ¥1.028,00 | ¥1.045,00 | ¥1.026,00 | 2,10K |
| 2026-09-08 | ¥1.028,00 | +0,19 % | ¥1.028,00 | ¥1.028,00 | ¥1.028,00 | 300 |
| 2026-09-07 | ¥1.026,00 | +0,98 % | ¥1.016,00 | ¥1.026,00 | ¥1.016,00 | 1,20K |
| 2026-09-04 | ¥1.016,00 | +0,40 % | ¥1.013,00 | ¥1.025,00 | ¥1.013,00 | 500 |
| 2026-09-03 | ¥1.012,00 | -0,30 % | ¥1.015,00 | ¥1.015,00 | ¥1.012,00 | 900 |
| 2026-09-02 | ¥1.015,00 | -0,10 % | ¥1.011,00 | ¥1.015,00 | ¥1.011,00 | 700 |
| 2026-09-01 | ¥1.016,00 | +0,59 % | ¥1.022,00 | ¥1.023,00 | ¥1.010,00 | 1,80K |
| 2026-08-31 | ¥1.010,00 | +1,20 % | ¥1.013,00 | ¥1.021,00 | ¥1.003,00 | 3,90K |
| 2026-08-28 | ¥998,00 | +0,50 % | ¥984,00 | ¥998,00 | ¥984,00 | 2,60K |
| 2026-08-27 | ¥993,00 | +1,33 % | ¥988,00 | ¥993,00 | ¥983,00 | 2,70K |
| 2026-08-26 | ¥980,00 | +0,10 % | ¥979,00 | ¥980,00 | ¥977,00 | 1,60K |
| 2026-08-25 | ¥979,00 | -0,31 % | ¥982,00 | ¥985,00 | ¥979,00 | 2,20K |
| 2026-08-24 | ¥982,00 | +0,10 % | ¥982,00 | ¥982,00 | ¥982,00 | 1,10K |
| 2026-08-21 | ¥981,00 | -0,20 % | ¥983,00 | ¥985,00 | ¥981,00 | 900 |
| 2026-08-20 | ¥983,00 | +0,31 % | ¥986,00 | ¥986,00 | ¥980,00 | 1,40K |
| 2026-08-19 | ¥980,00 | -0,61 % | ¥985,00 | ¥985,00 | ¥976,00 | 1,60K |
| 2026-08-18 | ¥986,00 | +0,31 % | ¥983,00 | ¥986,00 | ¥980,00 | 1,10K |
| 2026-08-17 | ¥983,00 | +0,82 % | ¥980,00 | ¥983,00 | ¥975,00 | 3,10K |
| 2026-08-14 | ¥975,00 | -0,41 % | ¥973,00 | ¥980,00 | ¥970,00 | 3,10K |
| 2026-08-13 | ¥979,00 | +0,72 % | ¥972,00 | ¥980,00 | ¥966,00 | 1,70K |
| 2026-08-12 | ¥972,00 | +0,10 % | ¥974,00 | ¥975,00 | ¥967,00 | 2,30K |
| 2026-08-10 | ¥971,00 | +0,62 % | ¥965,00 | ¥971,00 | ¥963,00 | 2,00K |
| 2026-08-07 | ¥965,00 | +0,10 % | ¥965,00 | ¥970,00 | ¥965,00 | 1,50K |
| 2026-08-06 | ¥964,00 | -1,43 % | ¥978,00 | ¥978,00 | ¥964,00 | 3,60K |
| 2026-08-05 | ¥978,00 | -1,61 % | ¥990,00 | ¥990,00 | ¥978,00 | 8,10K |
| 2026-08-04 | ¥994,00 | -0,20 % | ¥997,00 | ¥997,00 | ¥994,00 | 4,60K |
| 2026-08-03 | ¥996,00 | -0,30 % | ¥999,00 | ¥1.001,00 | ¥996,00 | 2,90K |
| 2026-07-31 | ¥999,00 | -0,10 % | ¥1.006,00 | ¥1.006,00 | ¥998,00 | 2,50K |
| 2026-07-30 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.005,00 | ¥999,00 | 1,00K |
| 2026-07-29 | ¥1.000,00 | -0,79 % | ¥1.010,00 | ¥1.010,00 | ¥999,00 | 4,20K |
| 2026-07-28 | ¥1.008,00 | -0,59 % | ¥1.010,00 | ¥1.010,00 | ¥1.000,00 | 4,50K |
| 2026-07-27 | ¥1.014,00 | +1,20 % | ¥1.019,00 | ¥1.019,00 | ¥1.006,00 | 2,00K |
| 2026-07-24 | ¥1.002,00 | -1,38 % | ¥1.002,00 | ¥1.004,00 | ¥1.002,00 | 800 |
| 2026-07-23 | ¥1.016,00 | +0,99 % | ¥1.014,00 | ¥1.018,00 | ¥1.004,00 | 4,00K |
| 2026-07-22 | ¥1.006,00 | +0,10 % | ¥1.006,00 | ¥1.006,00 | ¥1.004,00 | 1,00K |
| 2026-07-21 | ¥1.005,00 | +0,70 % | ¥1.012,00 | ¥1.025,00 | ¥1.005,00 | 4,60K |
| 2026-07-17 | ¥998,00 | -0,30 % | ¥1.001,00 | ¥1.005,00 | ¥998,00 | 2,60K |
| 2026-07-16 | ¥1.001,00 | +0,20 % | ¥1.005,00 | ¥1.018,00 | ¥1.001,00 | 3,30K |
| 2026-07-15 | ¥999,00 | +0,60 % | ¥1.010,00 | ¥1.012,00 | ¥988,00 | 17,10K |
| 2026-07-14 | ¥993,00 | +2,16 % | ¥977,00 | ¥996,00 | ¥972,00 | 8,00K |
| 2026-07-13 | ¥972,00 | 0,00 % | ¥980,00 | ¥989,00 | ¥972,00 | 3,80K |
| 2026-07-10 | ¥972,00 | 0,00 % | ¥978,00 | ¥978,00 | ¥972,00 | 1,90K |
| 2026-07-09 | ¥972,00 | -0,10 % | ¥971,00 | ¥986,00 | ¥971,00 | 800 |
| 2026-07-08 | ¥973,00 | -0,10 % | ¥970,00 | ¥980,00 | ¥969,00 | 1,50K |
| 2026-07-07 | ¥974,00 | +0,10 % | ¥976,00 | ¥976,00 | ¥969,00 | 2,50K |
| 2026-07-06 | ¥973,00 | -0,21 % | ¥979,00 | ¥984,00 | ¥972,00 | 2,60K |
| 2026-07-03 | ¥975,00 | +0,72 % | ¥968,00 | ¥978,00 | ¥968,00 | 800 |
| 2026-07-02 | ¥968,00 | +0,21 % | ¥974,00 | ¥975,00 | ¥967,00 | 1,10K |
| 2026-07-01 | ¥966,00 | -0,72 % | ¥974,00 | ¥974,00 | ¥966,00 | 1,40K |
| 2026-06-30 | ¥973,00 | +1,25 % | ¥965,00 | ¥973,00 | ¥965,00 | 2,60K |
| 2026-06-29 | ¥961,00 | +0,52 % | ¥957,00 | ¥967,00 | ¥955,00 | 1,90K |
| 2026-06-26 | ¥956,00 | 0,00 % | ¥968,00 | ¥968,00 | ¥953,00 | 2,80K |
| 2026-06-25 | ¥956,00 | +0,42 % | ¥950,00 | ¥965,00 | ¥950,00 | 1,40K |
| 2026-06-24 | ¥952,00 | -1,45 % | ¥968,00 | ¥968,00 | ¥951,00 | 3,60K |
| 2026-06-23 | ¥966,00 | -0,31 % | ¥970,00 | ¥970,00 | ¥966,00 | 2,10K |
| 2026-06-22 | ¥969,00 | +1,25 % | ¥987,00 | ¥987,00 | ¥963,00 | 4,00K |
| 2026-06-19 | ¥957,00 | -1,03 % | ¥980,00 | ¥980,00 | ¥951,00 | 4,40K |
| 2026-06-18 | ¥967,00 | +0,21 % | ¥965,00 | ¥995,00 | ¥965,00 | 7,50K |
| 2026-06-17 | ¥965,00 | -0,92 % | ¥974,00 | ¥974,00 | ¥950,00 | 16,80K |
| 2026-06-16 | ¥974,00 | +7,03 % | ¥955,00 | ¥1.035,00 | ¥953,00 | 50,10K |
| 2026-06-15 | ¥910,00 | 0,00 % | ¥920,00 | ¥925,00 | ¥906,00 | 7,40K |
| 2026-06-12 | ¥910,00 | -0,33 % | ¥906,00 | ¥926,00 | ¥900,00 | 7,10K |
| 2026-06-11 | ¥913,00 | -0,87 % | ¥919,00 | ¥930,00 | ¥913,00 | 1,70K |
| 2026-06-10 | ¥921,00 | +0,22 % | ¥906,00 | ¥923,00 | ¥906,00 | 3,70K |
| 2026-06-09 | ¥919,00 | -0,65 % | ¥925,00 | ¥930,00 | ¥919,00 | 4,50K |
| 2026-06-08 | ¥925,00 | +1,98 % | ¥907,00 | ¥933,00 | ¥907,00 | 11,60K |
| 2026-06-05 | ¥907,00 | +0,11 % | ¥907,00 | ¥908,00 | ¥902,00 | 1,00K |
| 2026-06-04 | ¥906,00 | +1,91 % | ¥882,00 | ¥912,00 | ¥882,00 | 4,60K |
| 2026-06-03 | ¥889,00 | -2,95 % | ¥910,00 | ¥911,00 | ¥881,00 | 9,50K |
| 2026-06-02 | ¥916,00 | -0,54 % | ¥924,00 | ¥925,00 | ¥909,00 | 4,20K |
| 2026-06-01 | ¥921,00 | -1,60 % | ¥924,00 | ¥936,00 | ¥913,00 | 2,60K |
| 2026-05-29 | ¥936,00 | +2,86 % | ¥911,00 | ¥939,00 | ¥911,00 | 2,30K |
| 2026-05-28 | ¥910,00 | -4,31 % | ¥916,00 | ¥929,00 | ¥901,00 | 19,90K |
| 2026-05-27 | ¥951,00 | +0,63 % | ¥945,00 | ¥952,00 | ¥937,00 | 6,10K |
| 2026-05-26 | ¥945,00 | -1,05 % | ¥955,00 | ¥958,00 | ¥941,00 | 8,00K |
| 2026-05-25 | ¥955,00 | -0,31 % | ¥951,00 | ¥961,00 | ¥946,00 | 5,50K |