dip Corporation 2379
TSE · Japan · Kommerzielle Dienstleistungen
¥1.784,00-10,00 (-0,56 %)
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 | ¥1.784,00 | -0,56 % | ¥1.786,00 | ¥1.792,00 | ¥1.776,00 | 212,50K |
| 2026-10-01 | ¥1.794,00 | -0,22 % | ¥1.791,00 | ¥1.805,00 | ¥1.782,00 | 184,30K |
| 2026-09-30 | ¥1.798,00 | +0,17 % | ¥1.795,00 | ¥1.798,00 | ¥1.782,00 | 234,20K |
| 2026-09-29 | ¥1.795,00 | -2,55 % | ¥1.824,00 | ¥1.839,00 | ¥1.787,00 | 251,30K |
| 2026-09-28 | ¥1.842,00 | +1,04 % | ¥1.835,00 | ¥1.842,00 | ¥1.824,00 | 210,40K |
| 2026-09-25 | ¥1.823,00 | -0,05 % | ¥1.840,00 | ¥1.841,00 | ¥1.817,00 | 163,90K |
| 2026-09-24 | ¥1.824,00 | -1,30 % | ¥1.825,00 | ¥1.843,00 | ¥1.820,00 | 182,30K |
| 2026-09-18 | ¥1.848,00 | -0,11 % | ¥1.854,00 | ¥1.855,00 | ¥1.839,00 | 327,00K |
| 2026-09-17 | ¥1.850,00 | +1,15 % | ¥1.833,00 | ¥1.850,00 | ¥1.829,00 | 193,90K |
| 2026-09-16 | ¥1.829,00 | -0,81 % | ¥1.849,00 | ¥1.850,00 | ¥1.826,00 | 202,90K |
| 2026-09-15 | ¥1.844,00 | +0,38 % | ¥1.845,00 | ¥1.847,00 | ¥1.833,00 | 215,80K |
| 2026-09-14 | ¥1.837,00 | +2,23 % | ¥1.808,00 | ¥1.837,00 | ¥1.806,00 | 246,10K |
| 2026-09-11 | ¥1.797,00 | -0,66 % | ¥1.802,00 | ¥1.809,00 | ¥1.796,00 | 244,20K |
| 2026-09-10 | ¥1.809,00 | +0,89 % | ¥1.788,00 | ¥1.817,00 | ¥1.785,00 | 165,10K |
| 2026-09-09 | ¥1.793,00 | -1,54 % | ¥1.805,00 | ¥1.812,00 | ¥1.790,00 | 275,70K |
| 2026-09-08 | ¥1.821,00 | +1,05 % | ¥1.800,00 | ¥1.826,00 | ¥1.792,00 | 235,10K |
| 2026-09-07 | ¥1.802,00 | -0,66 % | ¥1.810,00 | ¥1.819,00 | ¥1.800,00 | 205,90K |
| 2026-09-04 | ¥1.814,00 | -0,17 % | ¥1.805,00 | ¥1.828,00 | ¥1.797,00 | 258,20K |
| 2026-09-03 | ¥1.817,00 | +0,17 % | ¥1.810,00 | ¥1.831,00 | ¥1.805,00 | 284,60K |
| 2026-09-02 | ¥1.814,00 | -0,17 % | ¥1.816,00 | ¥1.829,00 | ¥1.810,00 | 300,60K |
| 2026-09-01 | ¥1.817,00 | -1,36 % | ¥1.848,00 | ¥1.852,00 | ¥1.816,00 | 334,60K |
| 2026-08-31 | ¥1.842,00 | +0,11 % | ¥1.840,00 | ¥1.850,00 | ¥1.824,00 | 444,60K |
| 2026-08-28 | ¥1.840,00 | -2,44 % | ¥1.838,00 | ¥1.840,00 | ¥1.811,00 | 558,70K |
| 2026-08-27 | ¥1.886,00 | +0,43 % | ¥1.872,00 | ¥1.890,00 | ¥1.871,00 | 541,10K |
| 2026-08-26 | ¥1.878,00 | -0,63 % | ¥1.900,00 | ¥1.901,00 | ¥1.878,00 | 317,10K |
| 2026-08-25 | ¥1.890,00 | -0,16 % | ¥1.907,00 | ¥1.912,00 | ¥1.887,00 | 324,20K |
| 2026-08-24 | ¥1.893,00 | +0,69 % | ¥1.888,00 | ¥1.900,00 | ¥1.877,00 | 342,90K |
| 2026-08-21 | ¥1.880,00 | -0,42 % | ¥1.891,00 | ¥1.893,00 | ¥1.873,00 | 220,40K |
| 2026-08-20 | ¥1.888,00 | +2,78 % | ¥1.857,00 | ¥1.889,00 | ¥1.856,00 | 372,60K |
| 2026-08-19 | ¥1.837,00 | +1,32 % | ¥1.822,00 | ¥1.844,00 | ¥1.815,00 | 316,10K |
| 2026-08-18 | ¥1.813,00 | -0,55 % | ¥1.825,00 | ¥1.830,00 | ¥1.811,00 | 282,60K |
| 2026-08-17 | ¥1.823,00 | -1,99 % | ¥1.854,00 | ¥1.861,00 | ¥1.821,00 | 420,50K |
| 2026-08-14 | ¥1.860,00 | -0,43 % | ¥1.868,00 | ¥1.874,00 | ¥1.860,00 | 269,50K |
| 2026-08-13 | ¥1.868,00 | +0,21 % | ¥1.856,00 | ¥1.872,00 | ¥1.854,00 | 217,10K |
| 2026-08-12 | ¥1.864,00 | +0,87 % | ¥1.860,00 | ¥1.865,00 | ¥1.845,00 | 285,10K |
| 2026-08-10 | ¥1.848,00 | +0,71 % | ¥1.853,00 | ¥1.857,00 | ¥1.836,00 | 283,80K |
| 2026-08-07 | ¥1.835,00 | +0,77 % | ¥1.813,00 | ¥1.851,00 | ¥1.810,00 | 282,10K |
| 2026-08-06 | ¥1.821,00 | +0,05 % | ¥1.820,00 | ¥1.832,00 | ¥1.810,00 | 272,50K |
| 2026-08-05 | ¥1.820,00 | -1,03 % | ¥1.833,00 | ¥1.842,00 | ¥1.820,00 | 237,00K |
| 2026-08-04 | ¥1.839,00 | +0,49 % | ¥1.864,00 | ¥1.866,00 | ¥1.823,00 | 424,60K |
| 2026-08-03 | ¥1.830,00 | -1,61 % | ¥1.870,00 | ¥1.873,00 | ¥1.817,00 | 373,30K |
| 2026-07-31 | ¥1.860,00 | -1,90 % | ¥1.896,00 | ¥1.901,00 | ¥1.860,00 | 411,50K |
| 2026-07-30 | ¥1.896,00 | -0,47 % | ¥1.910,00 | ¥1.922,00 | ¥1.878,00 | 354,20K |
| 2026-07-29 | ¥1.905,00 | +2,58 % | ¥1.870,00 | ¥1.908,00 | ¥1.860,00 | 516,20K |
| 2026-07-28 | ¥1.857,00 | +1,25 % | ¥1.841,00 | ¥1.858,00 | ¥1.834,00 | 343,00K |
| 2026-07-27 | ¥1.834,00 | +3,09 % | ¥1.793,00 | ¥1.834,00 | ¥1.787,00 | 335,60K |
| 2026-07-24 | ¥1.779,00 | -0,11 % | ¥1.771,00 | ¥1.788,00 | ¥1.756,00 | 257,80K |
| 2026-07-23 | ¥1.781,00 | -1,33 % | ¥1.808,00 | ¥1.811,00 | ¥1.779,00 | 254,40K |
| 2026-07-22 | ¥1.805,00 | -0,55 % | ¥1.800,00 | ¥1.814,00 | ¥1.778,00 | 276,70K |
| 2026-07-21 | ¥1.815,00 | +0,39 % | ¥1.809,00 | ¥1.829,00 | ¥1.806,00 | 375,20K |
| 2026-07-17 | ¥1.808,00 | -0,17 % | ¥1.829,00 | ¥1.841,00 | ¥1.799,00 | 322,00K |
| 2026-07-16 | ¥1.811,00 | -0,11 % | ¥1.806,00 | ¥1.824,00 | ¥1.801,00 | 328,70K |
| 2026-07-15 | ¥1.813,00 | +0,44 % | ¥1.815,00 | ¥1.821,00 | ¥1.796,00 | 268,90K |
| 2026-07-14 | ¥1.805,00 | -1,37 % | ¥1.836,00 | ¥1.839,00 | ¥1.800,00 | 391,90K |
| 2026-07-13 | ¥1.830,00 | -2,09 % | ¥1.712,00 | ¥1.830,00 | ¥1.710,00 | 1,07M |
| 2026-07-10 | ¥1.869,00 | 0,00 % | ¥1.859,00 | ¥1.876,00 | ¥1.845,00 | 332,20K |
| 2026-07-09 | ¥1.869,00 | -0,21 % | ¥1.887,00 | ¥1.889,00 | ¥1.862,00 | 310,40K |
| 2026-07-08 | ¥1.873,00 | +0,48 % | ¥1.891,00 | ¥1.894,00 | ¥1.864,00 | 250,40K |
| 2026-07-07 | ¥1.864,00 | +0,87 % | ¥1.853,00 | ¥1.875,00 | ¥1.852,00 | 297,60K |
| 2026-07-06 | ¥1.848,00 | +0,76 % | ¥1.841,00 | ¥1.850,00 | ¥1.834,00 | 226,80K |
| 2026-07-03 | ¥1.834,00 | +0,71 % | ¥1.837,00 | ¥1.842,00 | ¥1.826,00 | 218,30K |
| 2026-07-02 | ¥1.821,00 | +1,90 % | ¥1.810,00 | ¥1.835,00 | ¥1.801,00 | 319,10K |
| 2026-07-01 | ¥1.787,00 | -4,13 % | ¥1.795,00 | ¥1.797,00 | ¥1.773,00 | 219,70K |
| 2026-06-30 | ¥1.864,00 | +3,67 % | ¥1.800,00 | ¥1.864,00 | ¥1.783,00 | 358,40K |
| 2026-06-29 | ¥1.798,00 | +3,33 % | ¥1.754,00 | ¥1.798,00 | ¥1.752,00 | 326,90K |
| 2026-06-26 | ¥1.740,00 | +0,64 % | ¥1.731,00 | ¥1.744,00 | ¥1.727,00 | 170,30K |
| 2026-06-25 | ¥1.729,00 | -0,46 % | ¥1.754,00 | ¥1.755,00 | ¥1.725,00 | 111,10K |
| 2026-06-24 | ¥1.737,00 | +0,17 % | ¥1.758,00 | ¥1.761,00 | ¥1.737,00 | 196,70K |
| 2026-06-23 | ¥1.734,00 | -0,34 % | ¥1.734,00 | ¥1.745,00 | ¥1.722,00 | 169,80K |
| 2026-06-22 | ¥1.740,00 | +0,35 % | ¥1.729,00 | ¥1.743,00 | ¥1.723,00 | 162,00K |
| 2026-06-19 | ¥1.734,00 | -1,08 % | ¥1.747,00 | ¥1.756,00 | ¥1.728,00 | 262,30K |
| 2026-06-18 | ¥1.753,00 | -0,06 % | ¥1.742,00 | ¥1.762,00 | ¥1.742,00 | 147,50K |
| 2026-06-17 | ¥1.754,00 | +0,46 % | ¥1.746,00 | ¥1.759,00 | ¥1.736,00 | 128,60K |
| 2026-06-16 | ¥1.746,00 | -1,02 % | ¥1.758,00 | ¥1.765,00 | ¥1.732,00 | 279,00K |
| 2026-06-15 | ¥1.764,00 | +1,50 % | ¥1.744,00 | ¥1.770,00 | ¥1.744,00 | 202,60K |
| 2026-06-12 | ¥1.738,00 | -1,19 % | ¥1.749,00 | ¥1.757,00 | ¥1.729,00 | 285,90K |
| 2026-06-11 | ¥1.759,00 | -1,24 % | ¥1.772,00 | ¥1.783,00 | ¥1.751,00 | 205,70K |
| 2026-06-10 | ¥1.781,00 | +1,31 % | ¥1.758,00 | ¥1.782,00 | ¥1.739,00 | 200,80K |
| 2026-06-09 | ¥1.758,00 | +0,06 % | ¥1.770,00 | ¥1.772,00 | ¥1.741,00 | 232,10K |
| 2026-06-08 | ¥1.757,00 | +0,06 % | ¥1.756,00 | ¥1.775,00 | ¥1.747,00 | 200,40K |
| 2026-06-05 | ¥1.756,00 | +1,09 % | ¥1.745,00 | ¥1.772,00 | ¥1.741,00 | 205,10K |
| 2026-06-04 | ¥1.737,00 | -0,52 % | ¥1.736,00 | ¥1.743,00 | ¥1.722,00 | 260,80K |
| 2026-06-03 | ¥1.746,00 | +1,10 % | ¥1.722,00 | ¥1.749,00 | ¥1.708,00 | 235,40K |
| 2026-06-02 | ¥1.727,00 | -1,88 % | ¥1.755,00 | ¥1.770,00 | ¥1.727,00 | 381,00K |
| 2026-06-01 | ¥1.760,00 | +0,57 % | ¥1.764,00 | ¥1.768,00 | ¥1.747,00 | 229,30K |
| 2026-05-29 | ¥1.750,00 | +2,52 % | ¥1.710,00 | ¥1.759,00 | ¥1.709,00 | 478,80K |
| 2026-05-28 | ¥1.707,00 | -0,58 % | ¥1.719,00 | ¥1.722,00 | ¥1.697,00 | 307,70K |
| 2026-05-27 | ¥1.717,00 | +0,88 % | ¥1.704,00 | ¥1.717,00 | ¥1.698,00 | 225,10K |
| 2026-05-26 | ¥1.702,00 | -0,12 % | ¥1.706,00 | ¥1.717,00 | ¥1.697,00 | 290,80K |
| 2026-05-25 | ¥1.704,00 | -1,56 % | ¥1.723,00 | ¥1.723,00 | ¥1.686,00 | 460,00K |