DEMAE-CAN CO.LTD. 2484
TSE · Japan · Transport
¥153,00+3,00 (+2,00 %)
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 | ¥153,00 | +2,00 % | ¥150,00 | ¥153,00 | ¥148,00 | 292,10K |
| 2026-10-01 | ¥150,00 | -1,96 % | ¥152,00 | ¥152,00 | ¥149,00 | 195,90K |
| 2026-09-30 | ¥153,00 | +2,68 % | ¥148,00 | ¥153,00 | ¥146,00 | 287,60K |
| 2026-09-29 | ¥149,00 | +1,36 % | ¥147,00 | ¥151,00 | ¥146,00 |
| 392,60K |
| 2026-09-28 | ¥147,00 | +0,68 % | ¥146,00 | ¥147,00 | ¥144,00 | 360,90K |
| 2026-09-25 | ¥146,00 | -2,01 % | ¥148,00 | ¥148,00 | ¥144,00 | 617,00K |
| 2026-09-24 | ¥149,00 | -1,97 % | ¥152,00 | ¥164,00 | ¥149,00 | 845,80K |
| 2026-09-18 | ¥152,00 | -3,80 % | ¥158,00 | ¥158,00 | ¥151,00 | 468,10K |
| 2026-09-17 | ¥158,00 | +2,60 % | ¥154,00 | ¥160,00 | ¥154,00 | 380,30K |
| 2026-09-16 | ¥154,00 | -3,75 % | ¥164,00 | ¥164,00 | ¥153,00 | 560,70K |
| 2026-09-15 | ¥160,00 | -1,23 % | ¥158,00 | ¥163,00 | ¥158,00 | 299,00K |
| 2026-09-14 | ¥162,00 | +4,52 % | ¥156,00 | ¥165,00 | ¥155,00 | 507,30K |
| 2026-09-11 | ¥155,00 | -0,64 % | ¥154,00 | ¥156,00 | ¥152,00 | 341,30K |
| 2026-09-10 | ¥156,00 | +1,96 % | ¥152,00 | ¥158,00 | ¥152,00 | 331,80K |
| 2026-09-09 | ¥153,00 | +0,66 % | ¥151,00 | ¥155,00 | ¥151,00 | 275,20K |
| 2026-09-08 | ¥152,00 | +0,66 % | ¥154,00 | ¥155,00 | ¥149,00 | 553,90K |
| 2026-09-07 | ¥151,00 | -6,21 % | ¥158,00 | ¥159,00 | ¥150,00 | 1,05M |
| 2026-09-04 | ¥161,00 | +3,21 % | ¥159,00 | ¥162,00 | ¥157,00 | 1,26M |
| 2026-09-03 | ¥156,00 | -3,70 % | ¥159,00 | ¥160,00 | ¥155,00 | 1,10M |
| 2026-09-02 | ¥162,00 | -8,99 % | ¥174,00 | ¥175,00 | ¥162,00 | 1,69M |
| 2026-09-01 | ¥178,00 | -1,66 % | ¥178,00 | ¥180,00 | ¥171,00 | 1,18M |
| 2026-08-31 | ¥181,00 | -2,16 % | ¥185,00 | ¥186,00 | ¥177,00 | 964,80K |
| 2026-08-28 | ¥185,00 | +5,71 % | ¥176,00 | ¥199,00 | ¥170,00 | 3,06M |
| 2026-08-27 | ¥175,00 | +0,57 % | ¥175,00 | ¥179,00 | ¥170,00 | 1,33M |
| 2026-08-26 | ¥174,00 | +7,41 % | ¥163,00 | ¥176,00 | ¥160,00 | 1,68M |
| 2026-08-25 | ¥162,00 | +4,52 % | ¥153,00 | ¥163,00 | ¥153,00 | 1,28M |
| 2026-08-24 | ¥155,00 | -0,64 % | ¥157,00 | ¥157,00 | ¥151,00 | 550,90K |
| 2026-08-21 | ¥156,00 | +0,65 % | ¥155,00 | ¥157,00 | ¥153,00 | 399,90K |
| 2026-08-20 | ¥155,00 | +2,65 % | ¥155,00 | ¥157,00 | ¥152,00 | 636,50K |
| 2026-08-19 | ¥151,00 | +2,03 % | ¥148,00 | ¥152,00 | ¥147,00 | 764,10K |
| 2026-08-18 | ¥148,00 | 0,00 % | ¥145,00 | ¥150,00 | ¥143,00 | 425,40K |
| 2026-08-17 | ¥148,00 | +3,50 % | ¥145,00 | ¥148,00 | ¥142,00 | 568,90K |
| 2026-08-14 | ¥143,00 | -2,72 % | ¥147,00 | ¥150,00 | ¥143,00 | 950,90K |
| 2026-08-13 | ¥147,00 | -2,65 % | ¥148,00 | ¥152,00 | ¥147,00 | 751,50K |
| 2026-08-12 | ¥151,00 | -0,66 % | ¥150,00 | ¥152,00 | ¥145,00 | 820,50K |
| 2026-08-10 | ¥152,00 | +4,83 % | ¥147,00 | ¥153,00 | ¥143,00 | 1,29M |
| 2026-08-07 | ¥145,00 | +4,32 % | ¥140,00 | ¥146,00 | ¥138,00 | 624,80K |
| 2026-08-06 | ¥139,00 | -4,14 % | ¥147,00 | ¥147,00 | ¥135,00 | 1,77M |
| 2026-08-05 | ¥145,00 | +1,40 % | ¥144,00 | ¥145,00 | ¥140,00 | 453,10K |
| 2026-08-04 | ¥143,00 | +2,88 % | ¥138,00 | ¥144,00 | ¥137,00 | 395,70K |
| 2026-08-03 | ¥139,00 | +2,96 % | ¥136,00 | ¥139,00 | ¥133,00 | 321,60K |
| 2026-07-31 | ¥135,00 | +0,75 % | ¥134,00 | ¥135,00 | ¥133,00 | 201,00K |
| 2026-07-30 | ¥134,00 | +0,75 % | ¥131,00 | ¥136,00 | ¥131,00 | 205,30K |
| 2026-07-29 | ¥133,00 | +2,31 % | ¥129,00 | ¥133,00 | ¥129,00 | 337,90K |
| 2026-07-28 | ¥130,00 | -2,26 % | ¥132,00 | ¥132,00 | ¥127,00 | 485,00K |
| 2026-07-27 | ¥133,00 | -2,92 % | ¥133,00 | ¥137,00 | ¥130,00 | 520,80K |
| 2026-07-24 | ¥137,00 | +1,48 % | ¥133,00 | ¥149,00 | ¥133,00 | 2,57M |
| 2026-07-23 | ¥135,00 | +2,27 % | ¥131,00 | ¥135,00 | ¥128,00 | 451,00K |
| 2026-07-22 | ¥132,00 | +1,54 % | ¥129,00 | ¥133,00 | ¥126,00 | 603,70K |
| 2026-07-21 | ¥130,00 | +4,84 % | ¥123,00 | ¥130,00 | ¥121,00 | 843,40K |
| 2026-07-17 | ¥124,00 | +5,08 % | ¥116,00 | ¥124,00 | ¥116,00 | 739,80K |
| 2026-07-16 | ¥118,00 | -4,07 % | ¥116,00 | ¥119,00 | ¥112,00 | 1,01M |
| 2026-07-15 | ¥123,00 | -0,81 % | ¥125,00 | ¥126,00 | ¥122,00 | 233,30K |
| 2026-07-14 | ¥124,00 | -0,80 % | ¥125,00 | ¥127,00 | ¥124,00 | 189,60K |
| 2026-07-13 | ¥125,00 | -1,57 % | ¥126,00 | ¥128,00 | ¥125,00 | 286,00K |
| 2026-07-10 | ¥127,00 | +2,42 % | ¥123,00 | ¥127,00 | ¥123,00 | 307,50K |
| 2026-07-09 | ¥124,00 | +2,48 % | ¥121,00 | ¥125,00 | ¥120,00 | 191,90K |
| 2026-07-08 | ¥121,00 | -2,42 % | ¥122,00 | ¥123,00 | ¥120,00 | 168,00K |
| 2026-07-07 | ¥124,00 | 0,00 % | ¥124,00 | ¥125,00 | ¥122,00 | 215,30K |
| 2026-07-06 | ¥124,00 | 0,00 % | ¥122,00 | ¥124,00 | ¥120,00 | 144,70K |
| 2026-07-03 | ¥124,00 | +1,64 % | ¥121,00 | ¥125,00 | ¥120,00 | 236,30K |
| 2026-07-02 | ¥122,00 | +0,83 % | ¥121,00 | ¥124,00 | ¥120,00 | 379,90K |
| 2026-07-01 | ¥121,00 | +2,54 % | ¥117,00 | ¥121,00 | ¥117,00 | 273,60K |
| 2026-06-30 | ¥118,00 | +0,85 % | ¥118,00 | ¥118,00 | ¥116,00 | 120,00K |
| 2026-06-29 | ¥117,00 | +0,86 % | ¥117,00 | ¥119,00 | ¥116,00 | 101,00K |
| 2026-06-26 | ¥116,00 | 0,00 % | ¥115,00 | ¥118,00 | ¥115,00 | 180,30K |
| 2026-06-25 | ¥116,00 | +0,87 % | ¥114,00 | ¥119,00 | ¥114,00 | 309,30K |
| 2026-06-24 | ¥115,00 | -0,86 % | ¥115,00 | ¥117,00 | ¥114,00 | 321,40K |
| 2026-06-23 | ¥116,00 | -1,69 % | ¥117,00 | ¥117,00 | ¥116,00 | 119,30K |
| 2026-06-22 | ¥118,00 | +1,72 % | ¥116,00 | ¥119,00 | ¥116,00 | 254,80K |
| 2026-06-19 | ¥116,00 | -1,69 % | ¥118,00 | ¥118,00 | ¥115,00 | 208,90K |
| 2026-06-18 | ¥118,00 | -0,84 % | ¥118,00 | ¥119,00 | ¥118,00 | 106,90K |
| 2026-06-17 | ¥119,00 | +0,85 % | ¥116,00 | ¥120,00 | ¥116,00 | 102,20K |
| 2026-06-16 | ¥118,00 | -0,84 % | ¥118,00 | ¥120,00 | ¥115,00 | 304,50K |
| 2026-06-15 | ¥119,00 | 0,00 % | ¥120,00 | ¥120,00 | ¥118,00 | 150,50K |
| 2026-06-12 | ¥119,00 | +0,85 % | ¥120,00 | ¥120,00 | ¥118,00 | 66,50K |
| 2026-06-11 | ¥118,00 | 0,00 % | ¥117,00 | ¥120,00 | ¥117,00 | 147,70K |
| 2026-06-10 | ¥118,00 | -0,84 % | ¥118,00 | ¥119,00 | ¥116,00 | 157,10K |
| 2026-06-09 | ¥119,00 | 0,00 % | ¥120,00 | ¥121,00 | ¥119,00 | 220,20K |
| 2026-06-08 | ¥119,00 | -2,46 % | ¥118,00 | ¥121,00 | ¥118,00 | 144,70K |
| 2026-06-05 | ¥122,00 | +2,52 % | ¥118,00 | ¥123,00 | ¥117,00 | 590,60K |
| 2026-06-04 | ¥119,00 | +0,85 % | ¥118,00 | ¥119,00 | ¥116,00 | 160,80K |
| 2026-06-03 | ¥118,00 | +2,61 % | ¥115,00 | ¥119,00 | ¥114,00 | 286,30K |
| 2026-06-02 | ¥115,00 | -2,54 % | ¥116,00 | ¥117,00 | ¥114,00 | 181,70K |
| 2026-06-01 | ¥118,00 | -0,84 % | ¥118,00 | ¥118,00 | ¥116,00 | 207,00K |
| 2026-05-29 | ¥119,00 | +4,39 % | ¥116,00 | ¥119,00 | ¥115,00 | 285,00K |
| 2026-05-28 | ¥114,00 | -0,87 % | ¥116,00 | ¥116,00 | ¥114,00 | 347,10K |
| 2026-05-27 | ¥115,00 | -0,86 % | ¥116,00 | ¥118,00 | ¥115,00 | 271,50K |
| 2026-05-26 | ¥116,00 | -2,52 % | ¥117,00 | ¥118,00 | ¥116,00 | 231,60K |
| 2026-05-25 | ¥119,00 | -0,83 % | ¥120,00 | ¥120,00 | ¥117,00 | 562,80K |