DyDo Group Holdings, Inc. 2590
TSE · Japan · Kurzlebige Konsumgüter
¥2.852,00-63,00 (-2,16 %)
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 | ¥2.852,00 | -2,16 % | ¥2.883,00 | ¥2.883,00 | ¥2.845,00 | 63,90K |
| 2026-10-01 | ¥2.915,00 | -0,61 % | ¥2.883,00 | ¥2.924,00 | ¥2.855,00 | 77,40K |
| 2026-09-30 | ¥2.933,00 | +0,41 % | ¥2.921,00 | ¥2.941,00 | ¥2.871,00 | 65,90K |
| 2026-09-29 | ¥2.921,00 | -1,65 % | ¥2.952,00 | ¥2.959,00 | ¥2.911,00 | 65,30K |
| 2026-09-28 | ¥2.970,00 | +0,61 % | ¥2.964,00 | ¥2.982,00 | ¥2.944,00 | 69,80K |
| 2026-09-25 | ¥2.952,00 | -1,40 % | ¥2.994,00 | ¥3.015,00 | ¥2.950,00 | 100,00K |
| 2026-09-24 | ¥2.994,00 | -0,53 % | ¥2.990,00 | ¥3.015,00 | ¥2.975,00 | 61,90K |
| 2026-09-18 | ¥3.010,00 | -1,47 % | ¥3.040,00 | ¥3.040,00 | ¥3.000,00 | 65,70K |
| 2026-09-17 | ¥3.055,00 | +2,24 % | ¥3.000,00 | ¥3.090,00 | ¥2.968,00 | 87,00K |
| 2026-09-16 | ¥2.988,00 | +0,71 % | ¥3.010,00 | ¥3.010,00 | ¥2.969,00 | 64,50K |
| 2026-09-15 | ¥2.967,00 | +0,24 % | ¥2.975,00 | ¥2.999,00 | ¥2.946,00 | 72,40K |
| 2026-09-14 | ¥2.960,00 | -1,82 % | ¥3.035,00 | ¥3.045,00 | ¥2.946,00 | 104,00K |
| 2026-09-11 | ¥3.015,00 | -0,99 % | ¥3.015,00 | ¥3.045,00 | ¥2.989,00 | 78,60K |
| 2026-09-10 | ¥3.045,00 | -0,33 % | ¥3.060,00 | ¥3.065,00 | ¥3.020,00 | 55,00K |
| 2026-09-09 | ¥3.055,00 | +0,66 % | ¥3.035,00 | ¥3.090,00 | ¥3.005,00 | 103,30K |
| 2026-09-08 | ¥3.035,00 | +0,66 % | ¥2.985,00 | ¥3.055,00 | ¥2.982,00 | 88,20K |
| 2026-09-07 | ¥3.015,00 | +0,33 % | ¥3.000,00 | ¥3.050,00 | ¥2.962,00 | 120,90K |
| 2026-09-04 | ¥3.005,00 | +0,74 % | ¥2.963,00 | ¥3.020,00 | ¥2.950,00 | 54,20K |
| 2026-09-03 | ¥2.983,00 | +0,78 % | ¥2.962,00 | ¥3.005,00 | ¥2.951,00 | 79,90K |
| 2026-09-02 | ¥2.960,00 | -0,90 % | ¥2.987,00 | ¥2.993,00 | ¥2.933,00 | 107,60K |
| 2026-09-01 | ¥2.987,00 | -2,07 % | ¥3.025,00 | ¥3.065,00 | ¥2.971,00 | 126,30K |
| 2026-08-31 | ¥3.050,00 | -1,29 % | ¥3.085,00 | ¥3.110,00 | ¥3.020,00 | 119,60K |
| 2026-08-28 | ¥3.090,00 | +2,66 % | ¥3.410,00 | ¥3.550,00 | ¥3.040,00 | 732,50K |
| 2026-08-27 | ¥3.010,00 | -1,31 % | ¥3.045,00 | ¥3.085,00 | ¥3.010,00 | 113,80K |
| 2026-08-26 | ¥3.050,00 | -1,29 % | ¥3.065,00 | ¥3.105,00 | ¥3.050,00 | 79,00K |
| 2026-08-25 | ¥3.090,00 | +0,98 % | ¥3.070,00 | ¥3.105,00 | ¥3.065,00 | 95,40K |
| 2026-08-24 | ¥3.060,00 | +1,16 % | ¥3.030,00 | ¥3.080,00 | ¥3.015,00 | 71,40K |
| 2026-08-21 | ¥3.025,00 | +1,07 % | ¥2.963,00 | ¥3.025,00 | ¥2.958,00 | 77,00K |
| 2026-08-20 | ¥2.993,00 | +1,15 % | ¥2.980,00 | ¥3.020,00 | ¥2.972,00 | 88,70K |
| 2026-08-19 | ¥2.959,00 | +0,24 % | ¥2.985,00 | ¥2.985,00 | ¥2.925,00 | 76,50K |
| 2026-08-18 | ¥2.952,00 | +0,51 % | ¥2.925,00 | ¥2.967,00 | ¥2.912,00 | 69,30K |
| 2026-08-17 | ¥2.937,00 | -0,91 % | ¥2.967,00 | ¥2.983,00 | ¥2.932,00 | 54,60K |
| 2026-08-14 | ¥2.964,00 | +1,26 % | ¥2.902,00 | ¥2.978,00 | ¥2.902,00 | 70,30K |
| 2026-08-13 | ¥2.927,00 | -0,61 % | ¥2.910,00 | ¥2.944,00 | ¥2.910,00 | 49,10K |
| 2026-08-12 | ¥2.945,00 | +0,65 % | ¥2.969,00 | ¥2.972,00 | ¥2.902,00 | 74,30K |
| 2026-08-10 | ¥2.926,00 | -0,61 % | ¥2.940,00 | ¥2.941,00 | ¥2.902,00 | 53,30K |
| 2026-08-07 | ¥2.944,00 | +1,24 % | ¥2.910,00 | ¥2.965,00 | ¥2.891,00 | 69,70K |
| 2026-08-06 | ¥2.908,00 | +3,71 % | ¥2.849,00 | ¥2.910,00 | ¥2.835,00 | 87,90K |
| 2026-08-05 | ¥2.804,00 | -1,65 % | ¥2.828,00 | ¥2.860,00 | ¥2.766,00 | 104,90K |
| 2026-08-04 | ¥2.851,00 | -3,84 % | ¥2.954,00 | ¥2.970,00 | ¥2.851,00 | 107,40K |
| 2026-08-03 | ¥2.965,00 | -1,50 % | ¥3.010,00 | ¥3.015,00 | ¥2.900,00 | 124,40K |
| 2026-07-31 | ¥3.010,00 | -1,63 % | ¥3.050,00 | ¥3.055,00 | ¥2.993,00 | 105,60K |
| 2026-07-30 | ¥3.060,00 | -0,97 % | ¥3.090,00 | ¥3.110,00 | ¥3.015,00 | 109,30K |
| 2026-07-29 | ¥3.090,00 | +2,49 % | ¥3.050,00 | ¥3.135,00 | ¥3.005,00 | 155,20K |
| 2026-07-28 | ¥3.015,00 | +0,33 % | ¥3.020,00 | ¥3.035,00 | ¥2.986,00 | 110,30K |
| 2026-07-27 | ¥3.005,00 | +1,97 % | ¥2.950,00 | ¥3.025,00 | ¥2.950,00 | 123,20K |
| 2026-07-24 | ¥2.947,00 | +1,45 % | ¥2.900,00 | ¥2.958,00 | ¥2.894,00 | 77,00K |
| 2026-07-23 | ¥2.905,00 | -0,41 % | ¥2.900,00 | ¥2.917,00 | ¥2.876,00 | 68,40K |
| 2026-07-22 | ¥2.917,00 | -0,27 % | ¥2.914,00 | ¥2.925,00 | ¥2.883,00 | 95,40K |
| 2026-07-21 | ¥2.925,00 | +0,72 % | ¥2.929,00 | ¥3.020,00 | ¥2.924,00 | 182,80K |
| 2026-07-17 | ¥2.904,00 | +0,10 % | ¥2.909,00 | ¥2.929,00 | ¥2.872,00 | 156,00K |
| 2026-07-16 | ¥2.901,00 | +0,14 % | ¥2.890,00 | ¥2.949,00 | ¥2.874,00 | 336,70K |
| 2026-07-15 | ¥2.897,00 | -1,80 % | ¥2.974,00 | ¥2.978,00 | ¥2.893,00 | 389,30K |
| 2026-07-14 | ¥2.950,00 | +4,50 % | ¥2.893,00 | ¥2.987,00 | ¥2.876,00 | 287,90K |
| 2026-07-13 | ¥2.823,00 | +2,13 % | ¥2.786,00 | ¥2.829,00 | ¥2.772,00 | 162,60K |
| 2026-07-10 | ¥2.764,00 | -0,29 % | ¥2.776,00 | ¥2.796,00 | ¥2.761,00 | 105,90K |
| 2026-07-09 | ¥2.772,00 | -1,46 % | ¥2.800,00 | ¥2.800,00 | ¥2.770,00 | 111,60K |
| 2026-07-08 | ¥2.813,00 | +0,75 % | ¥2.792,00 | ¥2.831,00 | ¥2.784,00 | 140,50K |
| 2026-07-07 | ¥2.792,00 | +2,23 % | ¥2.749,00 | ¥2.798,00 | ¥2.724,00 | 112,00K |
| 2026-07-06 | ¥2.731,00 | +1,45 % | ¥2.711,00 | ¥2.746,00 | ¥2.710,00 | 116,90K |
| 2026-07-03 | ¥2.692,00 | +0,98 % | ¥2.715,00 | ¥2.727,00 | ¥2.692,00 | 98,70K |
| 2026-07-02 | ¥2.666,00 | +2,15 % | ¥2.642,00 | ¥2.693,00 | ¥2.642,00 | 108,30K |
| 2026-07-01 | ¥2.610,00 | -2,14 % | ¥2.639,00 | ¥2.649,00 | ¥2.610,00 | 128,60K |
| 2026-06-30 | ¥2.667,00 | -1,15 % | ¥2.715,00 | ¥2.725,00 | ¥2.656,00 | 169,50K |
| 2026-06-29 | ¥2.698,00 | +2,51 % | ¥2.647,00 | ¥2.715,00 | ¥2.637,00 | 182,90K |
| 2026-06-26 | ¥2.632,00 | +0,96 % | ¥2.630,00 | ¥2.658,00 | ¥2.622,00 | 91,10K |
| 2026-06-25 | ¥2.607,00 | -0,08 % | ¥2.625,00 | ¥2.635,00 | ¥2.607,00 | 79,40K |
| 2026-06-24 | ¥2.609,00 | -0,57 % | ¥2.617,00 | ¥2.642,00 | ¥2.607,00 | 98,00K |
| 2026-06-23 | ¥2.624,00 | +1,47 % | ¥2.597,00 | ¥2.628,00 | ¥2.592,00 | 79,40K |
| 2026-06-22 | ¥2.586,00 | -0,04 % | ¥2.633,00 | ¥2.640,00 | ¥2.573,00 | 82,20K |
| 2026-06-19 | ¥2.587,00 | +0,47 % | ¥2.575,00 | ¥2.616,00 | ¥2.559,00 | 175,40K |
| 2026-06-18 | ¥2.575,00 | +0,59 % | ¥2.576,00 | ¥2.591,00 | ¥2.540,00 | 107,90K |
| 2026-06-17 | ¥2.560,00 | +0,27 % | ¥2.562,00 | ¥2.603,00 | ¥2.556,00 | 88,80K |
| 2026-06-16 | ¥2.553,00 | +0,59 % | ¥2.538,00 | ¥2.566,00 | ¥2.531,00 | 73,80K |
| 2026-06-15 | ¥2.538,00 | -0,16 % | ¥2.555,00 | ¥2.560,00 | ¥2.538,00 | 64,50K |
| 2026-06-12 | ¥2.542,00 | -0,59 % | ¥2.558,00 | ¥2.567,00 | ¥2.526,00 | 91,70K |
| 2026-06-11 | ¥2.557,00 | +0,31 % | ¥2.570,00 | ¥2.570,00 | ¥2.535,00 | 75,10K |
| 2026-06-10 | ¥2.549,00 | +2,25 % | ¥2.525,00 | ¥2.561,00 | ¥2.511,00 | 86,30K |
| 2026-06-09 | ¥2.493,00 | -2,12 % | ¥2.528,00 | ¥2.547,00 | ¥2.493,00 | 117,10K |
| 2026-06-08 | ¥2.547,00 | +1,27 % | ¥2.550,00 | ¥2.579,00 | ¥2.514,00 | 110,90K |
| 2026-06-05 | ¥2.515,00 | +0,76 % | ¥2.503,00 | ¥2.552,00 | ¥2.503,00 | 54,70K |
| 2026-06-04 | ¥2.496,00 | -0,95 % | ¥2.515,00 | ¥2.528,00 | ¥2.496,00 | 65,30K |
| 2026-06-03 | ¥2.520,00 | +0,36 % | ¥2.510,00 | ¥2.532,00 | ¥2.498,00 | 103,70K |
| 2026-06-02 | ¥2.511,00 | -2,22 % | ¥2.542,00 | ¥2.550,00 | ¥2.500,00 | 147,80K |
| 2026-06-01 | ¥2.568,00 | -4,29 % | ¥2.650,00 | ¥2.657,00 | ¥2.546,00 | 162,40K |
| 2026-05-29 | ¥2.683,00 | +2,52 % | ¥2.647,00 | ¥2.688,00 | ¥2.617,00 | 144,30K |
| 2026-05-28 | ¥2.617,00 | -3,75 % | ¥2.767,00 | ¥2.790,00 | ¥2.615,00 | 231,90K |
| 2026-05-27 | ¥2.719,00 | +8,37 % | ¥2.580,00 | ¥2.759,00 | ¥2.564,00 | 463,10K |
| 2026-05-26 | ¥2.509,00 | -0,36 % | ¥2.525,00 | ¥2.535,00 | ¥2.471,00 | 164,40K |
| 2026-05-25 | ¥2.518,00 | -1,29 % | ¥2.537,00 | ¥2.544,00 | ¥2.506,00 | 80,10K |