Daiwa House Industry Co., Ltd. 1925
TSE · Japan · Langlebige Konsumgüter
¥2.153,00-22,50 (-1,03 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.175,50 | -0,93 % | ¥2.183,00 | ¥2.195,50 | ¥2.172,50 | 5,19M |
| 2026-09-30 | ¥2.196,00 | +1,04 % | ¥2.186,00 | ¥2.206,00 | ¥2.172,00 | 6,55M |
| 2026-09-29 | ¥2.173,50 | -3,85 % | ¥2.204,00 | ¥2.213,50 | ¥2.169,00 | 5,48M |
| 2026-09-28 | ¥2.260,50 | -0,66 % | ¥2.277,50 | ¥2.296,00 | ¥2.260,50 | 4,95M |
| 2026-09-25 | ¥2.275,50 | +0,42 % | ¥2.267,00 | ¥2.280,00 | ¥2.259,50 | 4,67M |
| 2026-09-24 | ¥2.266,00 | -0,57 % | ¥2.270,50 | ¥2.290,50 | ¥2.265,50 | 4,88M |
| 2026-09-18 | ¥2.279,00 | -1,47 % | ¥2.300,50 | ¥2.311,00 | ¥2.273,50 | 6,93M |
| 2026-09-17 | ¥2.313,00 | +1,51 % | ¥2.290,50 | ¥2.313,00 | ¥2.287,00 | 3,97M |
| 2026-09-16 | ¥2.278,50 | -0,65 % | ¥2.310,50 | ¥2.317,00 | ¥2.278,50 | 2,68M |
| 2026-09-15 | ¥2.293,50 | -1,38 % | ¥2.340,00 | ¥2.342,00 | ¥2.290,50 | 2,97M |
| 2026-09-14 | ¥2.325,50 | +1,15 % | ¥2.325,00 | ¥2.342,00 | ¥2.315,50 | 2,28M |
| 2026-09-11 | ¥2.299,00 | +0,04 % | ¥2.263,00 | ¥2.311,50 | ¥2.263,00 | 3,84M |
| 2026-09-10 | ¥2.298,00 | -0,76 % | ¥2.300,50 | ¥2.308,00 | ¥2.285,50 | 3,14M |
| 2026-09-09 | ¥2.315,50 | -0,17 % | ¥2.302,50 | ¥2.324,50 | ¥2.297,50 | 3,98M |
| 2026-09-08 | ¥2.319,50 | +0,11 % | ¥2.313,00 | ¥2.329,50 | ¥2.304,00 | 2,19M |
| 2026-09-07 | ¥2.317,00 | -1,34 % | ¥2.368,50 | ¥2.369,00 | ¥2.315,50 | 3,06M |
| 2026-09-04 | ¥2.348,50 | -1,45 % | ¥2.399,50 | ¥2.399,50 | ¥2.348,50 | 4,24M |
| 2026-09-03 | ¥2.383,00 | +0,34 % | ¥2.369,00 | ¥2.384,50 | ¥2.357,00 | 3,78M |
| 2026-09-02 | ¥2.375,00 | +0,13 % | ¥2.371,50 | ¥2.376,50 | ¥2.356,50 | 4,80M |
| 2026-09-01 | ¥2.372,00 | +1,37 % | ¥2.351,00 | ¥2.385,00 | ¥2.348,00 | 3,23M |
| 2026-08-31 | ¥2.340,00 | -0,76 % | ¥2.351,00 | ¥2.366,00 | ¥2.340,00 | 6,64M |
| 2026-08-28 | ¥2.358,00 | 0,00 % | ¥2.350,00 | ¥2.364,00 | ¥2.341,00 | 2,88M |
| 2026-08-27 | ¥2.358,00 | -0,02 % | ¥2.354,00 | ¥2.378,50 | ¥2.342,00 | 2,80M |
| 2026-08-26 | ¥2.358,50 | +0,17 % | ¥2.357,50 | ¥2.369,00 | ¥2.349,00 | 2,74M |
| 2026-08-25 | ¥2.354,50 | +0,19 % | ¥2.366,50 | ¥2.368,00 | ¥2.350,50 | 3,67M |
| 2026-08-24 | ¥2.350,00 | +0,23 % | ¥2.339,00 | ¥2.354,00 | ¥2.326,00 | 2,65M |
| 2026-08-21 | ¥2.344,50 | +0,82 % | ¥2.326,50 | ¥2.350,50 | ¥2.324,50 | 4,20M |
| 2026-08-20 | ¥2.325,50 | +1,73 % | ¥2.321,00 | ¥2.329,00 | ¥2.299,50 | 3,10M |
| 2026-08-19 | ¥2.286,00 | -0,59 % | ¥2.305,00 | ¥2.305,00 | ¥2.265,50 | 4,19M |
| 2026-08-18 | ¥2.299,50 | +0,61 % | ¥2.278,50 | ¥2.301,50 | ¥2.268,50 | 2,83M |
| 2026-08-17 | ¥2.285,50 | -0,82 % | ¥2.319,50 | ¥2.325,00 | ¥2.285,50 | 2,58M |
| 2026-08-14 | ¥2.304,50 | +0,04 % | ¥2.315,00 | ¥2.315,50 | ¥2.296,50 | 3,46M |
| 2026-08-13 | ¥2.303,50 | -0,07 % | ¥2.305,00 | ¥2.311,50 | ¥2.287,50 | 3,31M |
| 2026-08-12 | ¥2.305,00 | +1,03 % | ¥2.295,00 | ¥2.314,00 | ¥2.283,00 | 4,02M |
| 2026-08-10 | ¥2.281,50 | -0,52 % | ¥2.287,50 | ¥2.292,00 | ¥2.259,00 | 3,73M |
| 2026-08-07 | ¥2.293,50 | -0,02 % | ¥2.285,00 | ¥2.299,50 | ¥2.267,50 | 6,04M |
| 2026-08-06 | ¥2.294,00 | +1,66 % | ¥2.266,50 | ¥2.303,50 | ¥2.258,50 | 4,86M |
| 2026-08-05 | ¥2.256,50 | -0,68 % | ¥2.280,00 | ¥2.286,50 | ¥2.242,00 | 4,57M |
| 2026-08-04 | ¥2.272,00 | -0,87 % | ¥2.292,00 | ¥2.296,00 | ¥2.264,00 | 3,30M |
| 2026-08-03 | ¥2.292,00 | -2,01 % | ¥2.332,00 | ¥2.335,50 | ¥2.277,00 | 4,27M |
| 2026-07-31 | ¥2.339,00 | -3,19 % | ¥2.347,00 | ¥2.384,00 | ¥2.332,50 | 6,35M |
| 2026-07-30 | ¥2.416,00 | -1,57 % | ¥2.438,00 | ¥2.450,50 | ¥2.391,50 | 4,41M |
| 2026-07-29 | ¥2.454,50 | +3,02 % | ¥2.410,00 | ¥2.464,50 | ¥2.394,50 | 6,04M |
| 2026-07-28 | ¥2.382,50 | +0,53 % | ¥2.370,00 | ¥2.393,00 | ¥2.361,50 | 3,93M |
| 2026-07-27 | ¥2.370,00 | +3,52 % | ¥2.346,50 | ¥2.370,00 | ¥2.300,50 | 6,37M |
| 2026-07-24 | ¥2.289,50 | +0,28 % | ¥2.273,00 | ¥2.297,50 | ¥2.260,00 | 3,01M |
| 2026-07-23 | ¥2.283,00 | -0,85 % | ¥2.274,00 | ¥2.292,50 | ¥2.268,50 | 3,64M |
| 2026-07-22 | ¥2.302,50 | -0,73 % | ¥2.290,00 | ¥2.303,50 | ¥2.277,50 | 3,85M |
| 2026-07-21 | ¥2.319,50 | +1,24 % | ¥2.299,50 | ¥2.334,00 | ¥2.299,50 | 3,75M |
| 2026-07-17 | ¥2.291,00 | -0,37 % | ¥2.318,50 | ¥2.342,00 | ¥2.291,00 | 4,40M |
| 2026-07-16 | ¥2.299,50 | -0,02 % | ¥2.299,50 | ¥2.325,00 | ¥2.291,00 | 3,24M |
| 2026-07-15 | ¥2.300,00 | +0,13 % | ¥2.305,00 | ¥2.314,00 | ¥2.288,50 | 3,69M |
| 2026-07-14 | ¥2.297,00 | +1,17 % | ¥2.277,50 | ¥2.307,50 | ¥2.265,00 | 3,80M |
| 2026-07-13 | ¥2.270,50 | +0,78 % | ¥2.261,50 | ¥2.276,50 | ¥2.240,50 | 3,73M |
| 2026-07-10 | ¥2.253,00 | -0,31 % | ¥2.284,00 | ¥2.287,50 | ¥2.246,50 | 3,17M |
| 2026-07-09 | ¥2.260,00 | -0,55 % | ¥2.245,00 | ¥2.274,50 | ¥2.243,50 | 2,80M |
| 2026-07-08 | ¥2.272,50 | -0,68 % | ¥2.297,00 | ¥2.300,00 | ¥2.272,50 | 3,81M |
| 2026-07-07 | ¥2.288,00 | +0,28 % | ¥2.277,50 | ¥2.300,00 | ¥2.273,00 | 5,23M |
| 2026-07-06 | ¥2.281,50 | +1,33 % | ¥2.252,50 | ¥2.292,50 | ¥2.245,50 | 4,00M |
| 2026-07-03 | ¥2.251,50 | +1,01 % | ¥2.265,00 | ¥2.278,50 | ¥2.240,00 | 3,67M |
| 2026-07-02 | ¥2.229,00 | +1,53 % | ¥2.212,50 | ¥2.231,50 | ¥2.200,00 | 3,74M |
| 2026-07-01 | ¥2.195,50 | -0,59 % | ¥2.200,00 | ¥2.209,50 | ¥2.183,00 | 4,17M |
| 2026-06-30 | ¥2.208,50 | -0,79 % | ¥2.244,00 | ¥2.246,50 | ¥2.208,50 | 6,25M |
| 2026-06-29 | ¥2.226,00 | +0,63 % | ¥2.214,00 | ¥2.250,00 | ¥2.203,50 | 10,11M |
| 2026-06-26 | ¥2.212,00 | +1,68 % | ¥2.181,50 | ¥2.212,50 | ¥2.170,00 | 3,82M |
| 2026-06-25 | ¥2.175,50 | +0,72 % | ¥2.193,00 | ¥2.202,00 | ¥2.170,00 | 3,99M |
| 2026-06-24 | ¥2.160,00 | +1,05 % | ¥2.159,00 | ¥2.171,00 | ¥2.143,50 | 3,25M |
| 2026-06-23 | ¥2.137,50 | -0,40 % | ¥2.154,00 | ¥2.165,00 | ¥2.137,50 | 3,82M |
| 2026-06-22 | ¥2.146,00 | -1,63 % | ¥2.128,50 | ¥2.154,50 | ¥2.113,00 | 3,51M |
| 2026-06-19 | ¥2.181,50 | -0,21 % | ¥2.160,00 | ¥2.189,00 | ¥2.159,50 | 4,81M |
| 2026-06-18 | ¥2.186,00 | +0,32 % | ¥2.183,00 | ¥2.190,00 | ¥2.159,50 | 3,89M |
| 2026-06-17 | ¥2.179,00 | +0,28 % | ¥2.200,00 | ¥2.217,50 | ¥2.179,00 | 4,56M |
| 2026-06-16 | ¥2.173,00 | -0,96 % | ¥2.168,00 | ¥2.186,50 | ¥2.152,00 | 3,67M |
| 2026-06-15 | ¥2.194,00 | +2,05 % | ¥2.175,50 | ¥2.211,00 | ¥2.174,50 | 4,88M |
| 2026-06-12 | ¥2.150,00 | +0,40 % | ¥2.162,00 | ¥2.172,50 | ¥2.142,50 | 5,35M |
| 2026-06-11 | ¥2.141,50 | -2,24 % | ¥2.174,50 | ¥2.187,00 | ¥2.136,00 | 4,16M |
| 2026-06-10 | ¥2.190,50 | +3,13 % | ¥2.158,50 | ¥2.190,50 | ¥2.148,50 | 6,17M |
| 2026-06-09 | ¥2.124,00 | -0,02 % | ¥2.142,00 | ¥2.154,50 | ¥2.110,50 | 4,82M |
| 2026-06-08 | ¥2.124,50 | +1,38 % | ¥2.094,00 | ¥2.131,00 | ¥2.090,00 | 5,15M |
| 2026-06-05 | ¥2.095,50 | -0,85 % | ¥2.120,50 | ¥2.134,50 | ¥2.095,50 | 4,40M |
| 2026-06-04 | ¥2.113,50 | -0,89 % | ¥2.109,00 | ¥2.138,00 | ¥2.104,00 | 5,35M |
| 2026-06-03 | ¥2.132,50 | +1,86 % | ¥2.089,50 | ¥2.143,50 | ¥2.082,00 | 5,18M |
| 2026-06-02 | ¥2.093,50 | -0,66 % | ¥2.084,00 | ¥2.097,00 | ¥2.040,50 | 7,83M |
| 2026-06-01 | ¥2.107,50 | -2,75 % | ¥2.169,00 | ¥2.172,00 | ¥2.107,50 | 6,29M |
| 2026-05-29 | ¥2.167,00 | -0,91 % | ¥2.201,00 | ¥2.210,50 | ¥2.167,00 | 9,77M |
| 2026-05-28 | ¥2.187,00 | -0,64 % | ¥2.198,00 | ¥2.214,50 | ¥2.187,00 | 4,65M |
| 2026-05-27 | ¥2.201,00 | 0,00 % | ¥2.200,00 | ¥2.217,00 | ¥2.197,00 | 3,98M |
| 2026-05-26 | ¥2.201,00 | -0,65 % | ¥2.203,00 | ¥2.227,00 | ¥2.198,00 | 3,90M |
| 2026-05-25 | ¥2.215,50 | +0,34 % | ¥2.222,50 | ¥2.244,50 | ¥2.202,50 | 3,34M |
| 2026-05-22 | ¥2.208,00 | -0,83 % | ¥2.231,50 | ¥2.236,00 | ¥2.203,50 | 4,20M |