Dawn Corporation 2303
TSE · Japan · Technologiedienstleistungen
¥1.334,000,00 (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 | ¥1.334,00 | 0,00 % | ¥1.328,00 | ¥1.348,00 | ¥1.317,00 | 10,80K |
| 2026-10-01 | ¥1.334,00 | -0,60 % | ¥1.342,00 | ¥1.353,00 | ¥1.331,00 | 10,90K |
| 2026-09-30 | ¥1.342,00 | -0,07 % | ¥1.334,00 | ¥1.347,00 | ¥1.305,00 | 19,80K |
| 2026-09-29 | ¥1.343,00 | +0,83 % | ¥1.324,00 | ¥1.375,00 | ¥1.323,00 |
| 16,50K |
| 2026-09-28 | ¥1.332,00 | -0,67 % | ¥1.329,00 | ¥1.346,00 | ¥1.325,00 | 7,90K |
| 2026-09-25 | ¥1.341,00 | -0,96 % | ¥1.377,00 | ¥1.377,00 | ¥1.340,00 | 9,30K |
| 2026-09-24 | ¥1.354,00 | -0,22 % | ¥1.351,00 | ¥1.370,00 | ¥1.342,00 | 12,90K |
| 2026-09-18 | ¥1.357,00 | +1,72 % | ¥1.364,00 | ¥1.374,00 | ¥1.357,00 | 11,20K |
| 2026-09-17 | ¥1.334,00 | -1,33 % | ¥1.352,00 | ¥1.366,00 | ¥1.334,00 | 24,40K |
| 2026-09-16 | ¥1.352,00 | -1,89 % | ¥1.379,00 | ¥1.379,00 | ¥1.352,00 | 7,80K |
| 2026-09-15 | ¥1.378,00 | +0,80 % | ¥1.381,00 | ¥1.384,00 | ¥1.370,00 | 5,00K |
| 2026-09-14 | ¥1.367,00 | +1,26 % | ¥1.350,00 | ¥1.375,00 | ¥1.350,00 | 8,50K |
| 2026-09-11 | ¥1.350,00 | -1,10 % | ¥1.360,00 | ¥1.379,00 | ¥1.345,00 | 13,40K |
| 2026-09-10 | ¥1.365,00 | -1,66 % | ¥1.392,00 | ¥1.392,00 | ¥1.365,00 | 8,90K |
| 2026-09-09 | ¥1.388,00 | +1,31 % | ¥1.367,00 | ¥1.399,00 | ¥1.360,00 | 26,70K |
| 2026-09-08 | ¥1.370,00 | -0,22 % | ¥1.384,00 | ¥1.395,00 | ¥1.370,00 | 9,30K |
| 2026-09-07 | ¥1.373,00 | -0,29 % | ¥1.387,00 | ¥1.399,00 | ¥1.362,00 | 13,50K |
| 2026-09-04 | ¥1.377,00 | +0,73 % | ¥1.367,00 | ¥1.396,00 | ¥1.367,00 | 17,90K |
| 2026-09-03 | ¥1.367,00 | +1,48 % | ¥1.369,00 | ¥1.381,00 | ¥1.360,00 | 12,40K |
| 2026-09-02 | ¥1.347,00 | -0,88 % | ¥1.350,00 | ¥1.377,00 | ¥1.341,00 | 21,50K |
| 2026-09-01 | ¥1.359,00 | -0,51 % | ¥1.374,00 | ¥1.401,00 | ¥1.359,00 | 16,00K |
| 2026-08-31 | ¥1.366,00 | +0,37 % | ¥1.345,00 | ¥1.409,00 | ¥1.345,00 | 41,10K |
| 2026-08-28 | ¥1.361,00 | +0,07 % | ¥1.358,00 | ¥1.375,00 | ¥1.345,00 | 13,80K |
| 2026-08-27 | ¥1.360,00 | +2,80 % | ¥1.321,00 | ¥1.370,00 | ¥1.321,00 | 11,20K |
| 2026-08-26 | ¥1.323,00 | 0,00 % | ¥1.316,00 | ¥1.365,00 | ¥1.316,00 | 16,00K |
| 2026-08-25 | ¥1.323,00 | -1,12 % | ¥1.349,00 | ¥1.349,00 | ¥1.321,00 | 4,40K |
| 2026-08-24 | ¥1.338,00 | +0,22 % | ¥1.359,00 | ¥1.370,00 | ¥1.338,00 | 10,00K |
| 2026-08-21 | ¥1.335,00 | -1,62 % | ¥1.357,00 | ¥1.360,00 | ¥1.331,00 | 8,70K |
| 2026-08-20 | ¥1.357,00 | +2,73 % | ¥1.321,00 | ¥1.359,00 | ¥1.321,00 | 5,10K |
| 2026-08-19 | ¥1.321,00 | -1,71 % | ¥1.358,00 | ¥1.358,00 | ¥1.321,00 | 10,50K |
| 2026-08-18 | ¥1.344,00 | -1,39 % | ¥1.371,00 | ¥1.371,00 | ¥1.344,00 | 9,70K |
| 2026-08-17 | ¥1.363,00 | +1,87 % | ¥1.378,00 | ¥1.379,00 | ¥1.347,00 | 19,60K |
| 2026-08-14 | ¥1.338,00 | +2,69 % | ¥1.301,00 | ¥1.345,00 | ¥1.300,00 | 19,40K |
| 2026-08-13 | ¥1.303,00 | 0,00 % | ¥1.300,00 | ¥1.329,00 | ¥1.292,00 | 23,40K |
| 2026-08-12 | ¥1.303,00 | -1,14 % | ¥1.326,00 | ¥1.327,00 | ¥1.303,00 | 8,90K |
| 2026-08-10 | ¥1.318,00 | -0,08 % | ¥1.311,00 | ¥1.330,00 | ¥1.302,00 | 11,30K |
| 2026-08-07 | ¥1.319,00 | -2,01 % | ¥1.316,00 | ¥1.346,00 | ¥1.306,00 | 23,20K |
| 2026-08-06 | ¥1.346,00 | -0,59 % | ¥1.348,00 | ¥1.365,00 | ¥1.340,00 | 13,70K |
| 2026-08-05 | ¥1.354,00 | +5,62 % | ¥1.294,00 | ¥1.360,00 | ¥1.291,00 | 39,40K |
| 2026-08-04 | ¥1.282,00 | +2,31 % | ¥1.241,00 | ¥1.294,00 | ¥1.240,00 | 23,00K |
| 2026-08-03 | ¥1.253,00 | +1,87 % | ¥1.257,00 | ¥1.258,00 | ¥1.223,00 | 8,80K |
| 2026-07-31 | ¥1.230,00 | +0,49 % | ¥1.220,00 | ¥1.251,00 | ¥1.220,00 | 15,40K |
| 2026-07-30 | ¥1.224,00 | -0,41 % | ¥1.221,00 | ¥1.226,00 | ¥1.214,00 | 6,80K |
| 2026-07-29 | ¥1.229,00 | -0,24 % | ¥1.236,00 | ¥1.236,00 | ¥1.212,00 | 15,40K |
| 2026-07-28 | ¥1.232,00 | -0,81 % | ¥1.239,00 | ¥1.243,00 | ¥1.225,00 | 9,00K |
| 2026-07-27 | ¥1.242,00 | +0,32 % | ¥1.240,00 | ¥1.250,00 | ¥1.231,00 | 11,00K |
| 2026-07-24 | ¥1.238,00 | -2,21 % | ¥1.260,00 | ¥1.260,00 | ¥1.233,00 | 11,40K |
| 2026-07-23 | ¥1.266,00 | -1,63 % | ¥1.280,00 | ¥1.280,00 | ¥1.266,00 | 8,40K |
| 2026-07-22 | ¥1.287,00 | +2,47 % | ¥1.269,00 | ¥1.310,00 | ¥1.249,00 | 33,20K |
| 2026-07-21 | ¥1.256,00 | +2,61 % | ¥1.249,00 | ¥1.267,00 | ¥1.230,00 | 7,60K |
| 2026-07-17 | ¥1.224,00 | -1,53 % | ¥1.240,00 | ¥1.245,00 | ¥1.200,00 | 41,00K |
| 2026-07-16 | ¥1.243,00 | -0,56 % | ¥1.262,00 | ¥1.263,00 | ¥1.240,00 | 13,00K |
| 2026-07-15 | ¥1.250,00 | +1,38 % | ¥1.234,00 | ¥1.255,00 | ¥1.234,00 | 11,50K |
| 2026-07-14 | ¥1.233,00 | -0,72 % | ¥1.242,00 | ¥1.258,00 | ¥1.230,00 | 12,30K |
| 2026-07-13 | ¥1.242,00 | -0,56 % | ¥1.249,00 | ¥1.260,00 | ¥1.225,00 | 26,10K |
| 2026-07-10 | ¥1.249,00 | +2,29 % | ¥1.250,00 | ¥1.279,00 | ¥1.230,00 | 56,70K |
| 2026-07-09 | ¥1.221,00 | -7,29 % | ¥1.347,00 | ¥1.400,00 | ¥1.210,00 | 266,20K |
| 2026-07-08 | ¥1.317,00 | -0,45 % | ¥1.301,00 | ¥1.326,00 | ¥1.298,00 | 19,30K |
| 2026-07-07 | ¥1.323,00 | 0,00 % | ¥1.330,00 | ¥1.340,00 | ¥1.310,00 | 6,10K |
| 2026-07-06 | ¥1.323,00 | +1,77 % | ¥1.310,00 | ¥1.349,00 | ¥1.310,00 | 16,10K |
| 2026-07-03 | ¥1.300,00 | +3,50 % | ¥1.257,00 | ¥1.305,00 | ¥1.257,00 | 26,00K |
| 2026-07-02 | ¥1.256,00 | -1,72 % | ¥1.278,00 | ¥1.281,00 | ¥1.256,00 | 7,30K |
| 2026-07-01 | ¥1.278,00 | -0,85 % | ¥1.292,00 | ¥1.292,00 | ¥1.255,00 | 4,60K |
| 2026-06-30 | ¥1.289,00 | +4,04 % | ¥1.239,00 | ¥1.289,00 | ¥1.228,00 | 7,10K |
| 2026-06-29 | ¥1.239,00 | +1,47 % | ¥1.221,00 | ¥1.255,00 | ¥1.220,00 | 9,10K |
| 2026-06-26 | ¥1.221,00 | -0,57 % | ¥1.201,00 | ¥1.226,00 | ¥1.200,00 | 12,50K |
| 2026-06-25 | ¥1.228,00 | -0,57 % | ¥1.256,00 | ¥1.266,00 | ¥1.219,00 | 13,90K |
| 2026-06-24 | ¥1.235,00 | -0,16 % | ¥1.230,00 | ¥1.240,00 | ¥1.216,00 | 3,40K |
| 2026-06-23 | ¥1.237,00 | -1,36 % | ¥1.254,00 | ¥1.254,00 | ¥1.215,00 | 7,80K |
| 2026-06-22 | ¥1.254,00 | +4,07 % | ¥1.230,00 | ¥1.261,00 | ¥1.227,00 | 11,20K |
| 2026-06-19 | ¥1.205,00 | -2,35 % | ¥1.247,00 | ¥1.249,00 | ¥1.204,00 | 11,20K |
| 2026-06-18 | ¥1.234,00 | +0,90 % | ¥1.223,00 | ¥1.245,00 | ¥1.213,00 | 11,70K |
| 2026-06-17 | ¥1.223,00 | +0,58 % | ¥1.217,00 | ¥1.259,00 | ¥1.217,00 | 10,90K |
| 2026-06-16 | ¥1.216,00 | -0,98 % | ¥1.228,00 | ¥1.228,00 | ¥1.197,00 | 12,30K |
| 2026-06-15 | ¥1.228,00 | +0,24 % | ¥1.225,00 | ¥1.246,00 | ¥1.209,00 | 9,60K |
| 2026-06-12 | ¥1.225,00 | +0,82 % | ¥1.215,00 | ¥1.226,00 | ¥1.203,00 | 7,40K |
| 2026-06-11 | ¥1.215,00 | -3,49 % | ¥1.229,00 | ¥1.229,00 | ¥1.206,00 | 9,70K |
| 2026-06-10 | ¥1.259,00 | +3,37 % | ¥1.229,00 | ¥1.259,00 | ¥1.213,00 | 13,60K |
| 2026-06-09 | ¥1.218,00 | +0,33 % | ¥1.211,00 | ¥1.250,00 | ¥1.207,00 | 25,50K |
| 2026-06-08 | ¥1.214,00 | -3,73 % | ¥1.240,00 | ¥1.251,00 | ¥1.212,00 | 16,60K |
| 2026-06-05 | ¥1.261,00 | +0,48 % | ¥1.260,00 | ¥1.299,00 | ¥1.257,00 | 14,40K |
| 2026-06-04 | ¥1.255,00 | -1,41 % | ¥1.266,00 | ¥1.305,00 | ¥1.255,00 | 14,10K |
| 2026-06-03 | ¥1.273,00 | +1,03 % | ¥1.250,00 | ¥1.333,00 | ¥1.250,00 | 14,90K |
| 2026-06-02 | ¥1.260,00 | -3,45 % | ¥1.300,00 | ¥1.300,00 | ¥1.248,00 | 20,80K |
| 2026-06-01 | ¥1.305,00 | -4,33 % | ¥1.364,00 | ¥1.364,00 | ¥1.300,00 | 18,10K |
| 2026-05-29 | ¥1.364,00 | +1,34 % | ¥1.392,00 | ¥1.392,00 | ¥1.312,00 | 19,40K |
| 2026-05-28 | ¥1.346,00 | -3,13 % | ¥1.361,00 | ¥1.389,00 | ¥1.344,00 | 15,50K |
| 2026-05-27 | ¥1.389,50 | -1,42 % | ¥1.434,50 | ¥1.434,50 | ¥1.380,00 | 23,80K |
| 2026-05-26 | ¥1.409,50 | -1,02 % | ¥1.426,00 | ¥1.426,00 | ¥1.405,00 | 40,60K |
| 2026-05-25 | ¥1.424,00 | +0,32 % | ¥1.438,00 | ¥1.470,00 | ¥1.404,50 | 53,40K |