DAI-DAN Co., Ltd. 1980
TSE · Japan · Industriedienstleistungen
¥2.970,00+5,00 (+0,17 %)
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 | ¥2.970,00 | +0,17 % | ¥2.963,00 | ¥3.015,00 | ¥2.945,00 | 488,40K |
| 2026-10-01 | ¥2.965,00 | +0,20 % | ¥2.962,00 | ¥2.988,00 | ¥2.888,00 | 561,70K |
| 2026-09-30 | ¥2.959,00 | +2,60 % | ¥2.934,00 | ¥2.974,00 | ¥2.913,00 | 476,00K |
| 2026-09-29 | ¥2.884,00 | -1,84 % | ¥2.919,00 | ¥2.950,00 | ¥2.872,00 |
| 488,60K |
| 2026-09-28 | ¥2.938,00 | -0,24 % | ¥2.989,00 | ¥3.010,00 | ¥2.925,00 | 628,30K |
| 2026-09-25 | ¥2.945,00 | 0,00 % | ¥2.953,00 | ¥2.964,00 | ¥2.914,00 | 480,50K |
| 2026-09-24 | ¥2.945,00 | +0,65 % | ¥2.963,00 | ¥2.986,00 | ¥2.920,00 | 545,80K |
| 2026-09-18 | ¥2.926,00 | +0,65 % | ¥2.910,00 | ¥2.963,00 | ¥2.906,00 | 657,80K |
| 2026-09-17 | ¥2.907,00 | +2,43 % | ¥2.870,00 | ¥2.914,00 | ¥2.870,00 | 354,10K |
| 2026-09-16 | ¥2.838,00 | +3,43 % | ¥2.751,00 | ¥2.838,00 | ¥2.750,00 | 407,80K |
| 2026-09-15 | ¥2.744,00 | +1,07 % | ¥2.702,00 | ¥2.770,00 | ¥2.691,00 | 389,10K |
| 2026-09-14 | ¥2.715,00 | +2,34 % | ¥2.635,00 | ¥2.720,00 | ¥2.631,00 | 523,20K |
| 2026-09-11 | ¥2.653,00 | -3,67 % | ¥2.657,00 | ¥2.707,00 | ¥2.637,00 | 539,80K |
| 2026-09-10 | ¥2.754,00 | -3,87 % | ¥2.833,00 | ¥2.873,00 | ¥2.747,00 | 602,00K |
| 2026-09-09 | ¥2.865,00 | +2,32 % | ¥2.807,00 | ¥2.905,00 | ¥2.802,00 | 366,60K |
| 2026-09-08 | ¥2.800,00 | -1,03 % | ¥2.866,00 | ¥2.870,00 | ¥2.800,00 | 542,10K |
| 2026-09-07 | ¥2.829,00 | +3,36 % | ¥2.823,00 | ¥2.853,00 | ¥2.811,00 | 709,90K |
| 2026-09-04 | ¥2.737,00 | +0,37 % | ¥2.721,00 | ¥2.780,00 | ¥2.715,00 | 408,90K |
| 2026-09-03 | ¥2.727,00 | -0,18 % | ¥2.757,00 | ¥2.758,00 | ¥2.709,00 | 289,90K |
| 2026-09-02 | ¥2.732,00 | -3,97 % | ¥2.780,00 | ¥2.820,00 | ¥2.729,00 | 455,10K |
| 2026-09-01 | ¥2.845,00 | +3,27 % | ¥2.755,00 | ¥2.857,00 | ¥2.746,00 | 411,50K |
| 2026-08-31 | ¥2.755,00 | -0,18 % | ¥2.712,00 | ¥2.779,00 | ¥2.700,00 | 453,80K |
| 2026-08-28 | ¥2.760,00 | -1,22 % | ¥2.774,00 | ¥2.795,00 | ¥2.742,00 | 1,04M |
| 2026-08-27 | ¥2.794,00 | +1,64 % | ¥2.765,00 | ¥2.819,00 | ¥2.760,00 | 461,60K |
| 2026-08-26 | ¥2.749,00 | +0,77 % | ¥2.700,00 | ¥2.749,00 | ¥2.695,00 | 284,80K |
| 2026-08-25 | ¥2.728,00 | -0,18 % | ¥2.700,00 | ¥2.736,00 | ¥2.681,00 | 393,70K |
| 2026-08-24 | ¥2.733,00 | +1,30 % | ¥2.698,00 | ¥2.769,00 | ¥2.678,00 | 398,80K |
| 2026-08-21 | ¥2.698,00 | -1,78 % | ¥2.705,00 | ¥2.728,00 | ¥2.662,00 | 379,00K |
| 2026-08-20 | ¥2.747,00 | +3,12 % | ¥2.714,00 | ¥2.759,00 | ¥2.695,00 | 483,60K |
| 2026-08-19 | ¥2.664,00 | -6,03 % | ¥2.750,00 | ¥2.753,00 | ¥2.656,00 | 584,10K |
| 2026-08-18 | ¥2.835,00 | -2,44 % | ¥2.905,00 | ¥2.948,00 | ¥2.815,00 | 566,10K |
| 2026-08-17 | ¥2.906,00 | +4,91 % | ¥2.849,00 | ¥2.945,00 | ¥2.841,00 | 900,00K |
| 2026-08-14 | ¥2.770,00 | +2,33 % | ¥2.748,00 | ¥2.807,00 | ¥2.731,00 | 730,40K |
| 2026-08-13 | ¥2.707,00 | +3,01 % | ¥2.650,00 | ¥2.727,00 | ¥2.650,00 | 814,60K |
| 2026-08-12 | ¥2.628,00 | +3,55 % | ¥2.541,00 | ¥2.634,00 | ¥2.539,00 | 662,50K |
| 2026-08-10 | ¥2.538,00 | +1,08 % | ¥2.532,00 | ¥2.569,00 | ¥2.504,00 | 645,00K |
| 2026-08-07 | ¥2.511,00 | -5,21 % | ¥2.652,00 | ¥2.674,00 | ¥2.507,00 | 894,70K |
| 2026-08-06 | ¥2.649,00 | -6,92 % | ¥2.758,00 | ¥2.790,00 | ¥2.616,00 | 1,30M |
| 2026-08-05 | ¥2.846,00 | +17,75 % | ¥2.425,00 | ¥2.889,00 | ¥2.400,00 | 3,45M |
| 2026-08-04 | ¥2.417,00 | +1,64 % | ¥2.384,00 | ¥2.443,00 | ¥2.372,00 | 597,40K |
| 2026-08-03 | ¥2.378,00 | -2,58 % | ¥2.406,00 | ¥2.406,00 | ¥2.294,00 | 822,80K |
| 2026-07-31 | ¥2.441,00 | +1,79 % | ¥2.465,00 | ¥2.522,00 | ¥2.415,00 | 745,40K |
| 2026-07-30 | ¥2.398,00 | +1,27 % | ¥2.333,00 | ¥2.429,00 | ¥2.292,00 | 842,10K |
| 2026-07-29 | ¥2.368,00 | -7,72 % | ¥2.532,00 | ¥2.545,00 | ¥2.329,00 | 1,00M |
| 2026-07-28 | ¥2.566,00 | -2,36 % | ¥2.622,00 | ¥2.626,00 | ¥2.558,00 | 573,70K |
| 2026-07-27 | ¥2.628,00 | -0,08 % | ¥2.630,00 | ¥2.638,00 | ¥2.535,00 | 561,40K |
| 2026-07-24 | ¥2.630,00 | +0,77 % | ¥2.595,00 | ¥2.643,00 | ¥2.519,00 | 1,14M |
| 2026-07-23 | ¥2.610,00 | -0,53 % | ¥2.624,00 | ¥2.643,00 | ¥2.592,00 | 596,30K |
| 2026-07-22 | ¥2.624,00 | +0,61 % | ¥2.611,00 | ¥2.676,00 | ¥2.611,00 | 425,80K |
| 2026-07-21 | ¥2.608,00 | +1,32 % | ¥2.603,00 | ¥2.636,00 | ¥2.558,00 | 605,10K |
| 2026-07-17 | ¥2.574,00 | -3,74 % | ¥2.625,00 | ¥2.644,00 | ¥2.505,00 | 550,10K |
| 2026-07-16 | ¥2.674,00 | -1,73 % | ¥2.721,00 | ¥2.744,00 | ¥2.661,00 | 612,70K |
| 2026-07-15 | ¥2.721,00 | +2,02 % | ¥2.730,00 | ¥2.782,00 | ¥2.671,00 | 432,90K |
| 2026-07-14 | ¥2.667,00 | -0,11 % | ¥2.670,00 | ¥2.682,00 | ¥2.598,00 | 599,40K |
| 2026-07-13 | ¥2.670,00 | -3,75 % | ¥2.794,00 | ¥2.806,00 | ¥2.669,00 | 477,30K |
| 2026-07-10 | ¥2.774,00 | -0,64 % | ¥2.821,00 | ¥2.851,00 | ¥2.756,00 | 410,90K |
| 2026-07-09 | ¥2.792,00 | -0,21 % | ¥2.770,00 | ¥2.864,00 | ¥2.760,00 | 463,30K |
| 2026-07-08 | ¥2.798,00 | -4,31 % | ¥2.888,00 | ¥2.928,00 | ¥2.795,00 | 451,60K |
| 2026-07-07 | ¥2.924,00 | -1,52 % | ¥3.000,00 | ¥3.055,00 | ¥2.909,00 | 789,20K |
| 2026-07-06 | ¥2.969,00 | +4,80 % | ¥2.883,00 | ¥3.005,00 | ¥2.876,00 | 690,70K |
| 2026-07-03 | ¥2.833,00 | +1,25 % | ¥2.779,00 | ¥2.842,00 | ¥2.750,00 | 369,70K |
| 2026-07-02 | ¥2.798,00 | -0,99 % | ¥2.816,00 | ¥2.826,00 | ¥2.730,00 | 556,70K |
| 2026-07-01 | ¥2.826,00 | -1,60 % | ¥2.922,00 | ¥2.940,00 | ¥2.811,00 | 446,60K |
| 2026-06-30 | ¥2.872,00 | -1,78 % | ¥2.942,00 | ¥2.957,00 | ¥2.861,00 | 416,00K |
| 2026-06-29 | ¥2.924,00 | -0,44 % | ¥2.979,00 | ¥3.025,00 | ¥2.850,00 | 754,70K |
| 2026-06-26 | ¥2.937,00 | +1,14 % | ¥2.904,00 | ¥2.990,00 | ¥2.904,00 | 549,90K |
| 2026-06-25 | ¥2.904,00 | -0,55 % | ¥2.929,00 | ¥2.940,00 | ¥2.798,00 | 711,90K |
| 2026-06-24 | ¥2.920,00 | +3,40 % | ¥2.824,00 | ¥2.956,00 | ¥2.822,00 | 956,60K |
| 2026-06-23 | ¥2.824,00 | +1,84 % | ¥2.779,00 | ¥2.861,00 | ¥2.764,00 | 1,35M |
| 2026-06-22 | ¥2.773,00 | +1,50 % | ¥2.704,00 | ¥2.781,00 | ¥2.683,00 | 611,90K |
| 2026-06-19 | ¥2.732,00 | -0,29 % | ¥2.767,00 | ¥2.818,00 | ¥2.705,00 | 783,50K |
| 2026-06-18 | ¥2.740,00 | +2,01 % | ¥2.690,00 | ¥2.766,00 | ¥2.689,00 | 608,20K |
| 2026-06-17 | ¥2.686,00 | +2,60 % | ¥2.634,00 | ¥2.686,00 | ¥2.633,00 | 382,10K |
| 2026-06-16 | ¥2.618,00 | -1,36 % | ¥2.662,00 | ¥2.664,00 | ¥2.582,00 | 605,90K |
| 2026-06-15 | ¥2.654,00 | +7,32 % | ¥2.573,00 | ¥2.675,00 | ¥2.552,00 | 717,00K |
| 2026-06-12 | ¥2.473,00 | +1,23 % | ¥2.493,00 | ¥2.524,00 | ¥2.456,00 | 503,70K |
| 2026-06-11 | ¥2.443,00 | -2,01 % | ¥2.422,00 | ¥2.443,00 | ¥2.368,00 | 537,00K |
| 2026-06-10 | ¥2.493,00 | +0,24 % | ¥2.500,00 | ¥2.535,00 | ¥2.475,00 | 556,10K |
| 2026-06-09 | ¥2.487,00 | +3,88 % | ¥2.418,00 | ¥2.511,00 | ¥2.413,00 | 610,20K |
| 2026-06-08 | ¥2.394,00 | -2,17 % | ¥2.447,00 | ¥2.448,00 | ¥2.347,00 | 681,20K |
| 2026-06-05 | ¥2.447,00 | +2,38 % | ¥2.360,00 | ¥2.468,00 | ¥2.358,00 | 534,70K |
| 2026-06-04 | ¥2.390,00 | +1,40 % | ¥2.405,00 | ¥2.445,00 | ¥2.384,00 | 580,00K |
| 2026-06-03 | ¥2.357,00 | -1,79 % | ¥2.386,00 | ¥2.402,00 | ¥2.342,00 | 672,50K |
| 2026-06-02 | ¥2.400,00 | -2,04 % | ¥2.405,00 | ¥2.422,00 | ¥2.331,00 | 957,90K |
| 2026-06-01 | ¥2.450,00 | -7,55 % | ¥2.605,00 | ¥2.614,00 | ¥2.450,00 | 829,30K |
| 2026-05-29 | ¥2.650,00 | +2,24 % | ¥2.601,00 | ¥2.681,00 | ¥2.555,00 | 730,40K |
| 2026-05-28 | ¥2.592,00 | +1,21 % | ¥2.580,00 | ¥2.687,00 | ¥2.545,00 | 835,60K |
| 2026-05-27 | ¥2.561,00 | -4,62 % | ¥2.735,00 | ¥2.747,00 | ¥2.554,00 | 927,80K |
| 2026-05-26 | ¥2.685,00 | +4,96 % | ¥2.559,00 | ¥2.717,00 | ¥2.533,00 | 868,00K |
| 2026-05-25 | ¥2.558,00 | +6,90 % | ¥2.480,00 | ¥2.576,00 | ¥2.480,00 | 754,00K |