Delsole Corporation 2876
TSE · Japan · Kurzlebige Konsumgüter
¥475,00+5,00 (+1,06 %)
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 | ¥475,00 | +1,06 % | ¥470,00 | ¥479,00 | ¥470,00 | 2,70K |
| 2026-10-01 | ¥470,00 | +0,21 % | ¥469,00 | ¥481,00 | ¥467,00 | 4,20K |
| 2026-09-30 | ¥469,00 | 0,00 % | ¥469,00 | ¥469,00 | ¥469,00 | 800 |
| 2026-09-29 | ¥469,00 | -1,05 % | ¥468,00 | ¥469,00 | ¥468,00 | 1,50K |
| 2026-09-28 | ¥474,00 | +0,64 % | ¥487,00 | ¥487,00 | ¥474,00 | 3,30K |
| 2026-09-25 | ¥471,00 | +0,21 % | ¥469,00 | ¥471,00 | ¥467,00 | 2,30K |
| 2026-09-24 | ¥470,00 | -0,84 % | ¥474,00 | ¥474,00 | ¥462,00 | 4,20K |
| 2026-09-18 | ¥474,00 | -2,27 % | ¥485,00 | ¥485,00 | ¥474,00 | 1,60K |
| 2026-09-17 | ¥485,00 | +1,25 % | ¥480,00 | ¥485,00 | ¥480,00 | 3,10K |
| 2026-09-16 | ¥479,00 | +0,84 % | ¥476,00 | ¥479,00 | ¥475,00 | 3,50K |
| 2026-09-15 | ¥475,00 | +1,50 % | ¥467,00 | ¥475,00 | ¥467,00 | 400 |
| 2026-09-14 | ¥468,00 | +0,21 % | ¥467,00 | ¥471,00 | ¥467,00 | 1,00K |
| 2026-09-11 | ¥467,00 | -1,48 % | ¥471,00 | ¥471,00 | ¥466,00 | 4,00K |
| 2026-09-10 | ¥474,00 | -0,84 % | ¥472,00 | ¥478,00 | ¥472,00 | 900 |
| 2026-09-09 | ¥478,00 | -0,62 % | ¥477,00 | ¥482,00 | ¥473,00 | 4,00K |
| 2026-09-08 | ¥481,00 | 0,00 % | ¥479,00 | ¥485,00 | ¥479,00 | 3,40K |
| 2026-09-07 | ¥481,00 | +1,05 % | ¥476,00 | ¥481,00 | ¥468,00 | 2,50K |
| 2026-09-04 | ¥476,00 | +1,71 % | ¥469,00 | ¥476,00 | ¥461,00 | 7,80K |
| 2026-09-03 | ¥468,00 | +0,65 % | ¥466,00 | ¥470,00 | ¥466,00 | 7,30K |
| 2026-09-02 | ¥465,00 | +0,87 % | ¥461,00 | ¥465,00 | ¥461,00 | 800 |
| 2026-09-01 | ¥461,00 | -0,86 % | ¥465,00 | ¥467,00 | ¥461,00 | 1,90K |
| 2026-08-31 | ¥465,00 | -1,27 % | ¥471,00 | ¥471,00 | ¥465,00 | 4,00K |
| 2026-08-28 | ¥471,00 | -0,84 % | ¥481,00 | ¥481,00 | ¥465,00 | 1,20K |
| 2026-08-27 | ¥475,00 | -0,84 % | ¥479,00 | ¥479,00 | ¥475,00 | 1,00K |
| 2026-08-26 | ¥479,00 | +2,57 % | ¥473,00 | ¥479,00 | ¥468,00 | 1,70K |
| 2026-08-25 | ¥467,00 | +0,21 % | ¥463,00 | ¥469,00 | ¥463,00 | 1,10K |
| 2026-08-24 | ¥466,00 | +0,87 % | ¥462,00 | ¥466,00 | ¥462,00 | 1,40K |
| 2026-08-21 | ¥462,00 | -0,22 % | ¥461,00 | ¥463,00 | ¥461,00 | 3,80K |
| 2026-08-20 | ¥463,00 | +0,65 % | ¥455,00 | ¥463,00 | ¥450,00 | 4,80K |
| 2026-08-19 | ¥460,00 | -1,50 % | ¥467,00 | ¥471,00 | ¥450,00 | 9,90K |
| 2026-08-18 | ¥467,00 | -1,48 % | ¥473,00 | ¥473,00 | ¥465,00 | 6,80K |
| 2026-08-17 | ¥474,00 | -1,25 % | ¥485,00 | ¥487,00 | ¥473,00 | 10,60K |
| 2026-08-14 | ¥480,00 | -2,04 % | ¥490,00 | ¥499,00 | ¥459,00 | 73,20K |
| 2026-08-13 | ¥490,00 | -0,41 % | ¥489,00 | ¥490,00 | ¥486,00 | 4,30K |
| 2026-08-12 | ¥492,00 | +3,36 % | ¥477,00 | ¥492,00 | ¥477,00 | 3,90K |
| 2026-08-10 | ¥476,00 | +0,21 % | ¥479,00 | ¥480,00 | ¥476,00 | 1,20K |
| 2026-08-07 | ¥475,00 | -0,21 % | ¥475,00 | ¥475,00 | ¥475,00 | 7,30K |
| 2026-08-06 | ¥476,00 | 0,00 % | ¥476,00 | ¥476,00 | ¥468,00 | 52,10K |
| 2026-08-05 | ¥476,00 | +1,71 % | ¥468,00 | ¥476,00 | ¥467,00 | 4,20K |
| 2026-08-04 | ¥468,00 | -0,85 % | ¥468,00 | ¥468,00 | ¥468,00 | 500 |
| 2026-08-03 | ¥472,00 | +0,21 % | ¥472,00 | ¥473,00 | ¥470,00 | 3,00K |
| 2026-07-31 | ¥471,00 | 0,00 % | ¥471,00 | ¥471,00 | ¥470,00 | 700 |
| 2026-07-30 | ¥471,00 | -1,67 % | ¥472,00 | ¥472,00 | ¥470,00 | 500 |
| 2026-07-29 | ¥479,00 | -1,24 % | ¥477,00 | ¥479,00 | ¥471,00 | 1,80K |
| 2026-07-28 | ¥485,00 | 0,00 % | ¥485,00 | ¥485,00 | ¥482,00 | 2,40K |
| 2026-07-27 | ¥485,00 | +0,41 % | ¥483,00 | ¥494,00 | ¥483,00 | 3,60K |
| 2026-07-24 | ¥483,00 | -1,23 % | ¥487,00 | ¥487,00 | ¥479,00 | 2,90K |
| 2026-07-23 | ¥489,00 | +2,95 % | ¥480,00 | ¥489,00 | ¥480,00 | 1,80K |
| 2026-07-22 | ¥475,00 | 0,00 % | ¥475,00 | ¥475,00 | ¥475,00 | 600 |
| 2026-07-21 | ¥475,00 | +0,85 % | ¥471,00 | ¥475,00 | ¥471,00 | 1,10K |
| 2026-07-17 | ¥471,00 | -1,67 % | ¥471,00 | ¥471,00 | ¥471,00 | 100 |
| 2026-07-16 | ¥479,00 | -0,42 % | ¥481,00 | ¥481,00 | ¥472,00 | 2,80K |
| 2026-07-15 | ¥481,00 | +4,11 % | ¥467,00 | ¥481,00 | ¥467,00 | 2,80K |
| 2026-07-14 | ¥462,00 | +0,43 % | ¥460,00 | ¥462,00 | ¥460,00 | 5,70K |
| 2026-07-13 | ¥460,00 | +0,22 % | ¥459,00 | ¥460,00 | ¥458,00 | 1,80K |
| 2026-07-10 | ¥459,00 | 0,00 % | ¥459,00 | ¥459,00 | ¥459,00 | 500 |
| 2026-07-09 | ¥459,00 | 0,00 % | ¥459,00 | ¥459,00 | ¥459,00 | 300 |
| 2026-07-08 | ¥459,00 | +1,10 % | ¥451,00 | ¥461,00 | ¥450,00 | 6,80K |
| 2026-07-07 | ¥454,00 | -0,44 % | ¥456,00 | ¥456,00 | ¥453,00 | 4,00K |
| 2026-07-06 | ¥456,00 | +2,24 % | ¥446,00 | ¥456,00 | ¥446,00 | 5,20K |
| 2026-07-03 | ¥446,00 | -1,76 % | ¥454,00 | ¥454,00 | ¥445,00 | 5,50K |
| 2026-07-02 | ¥454,00 | -2,37 % | ¥462,00 | ¥464,00 | ¥454,00 | 3,50K |
| 2026-07-01 | ¥465,00 | +2,65 % | ¥453,00 | ¥465,00 | ¥453,00 | 3,40K |
| 2026-06-30 | ¥453,00 | +3,19 % | ¥438,00 | ¥453,00 | ¥437,00 | 4,80K |
| 2026-06-29 | ¥439,00 | -1,57 % | ¥454,00 | ¥459,00 | ¥438,00 | 22,90K |
| 2026-06-26 | ¥446,00 | -0,45 % | ¥454,00 | ¥454,00 | ¥446,00 | 3,60K |
| 2026-06-25 | ¥448,00 | -0,67 % | ¥451,00 | ¥451,00 | ¥446,00 | 1,40K |
| 2026-06-24 | ¥451,00 | +0,67 % | ¥448,00 | ¥454,00 | ¥446,00 | 1,00K |
| 2026-06-23 | ¥448,00 | -0,44 % | ¥450,00 | ¥450,00 | ¥448,00 | 900 |
| 2026-06-22 | ¥450,00 | 0,00 % | ¥450,00 | ¥452,00 | ¥450,00 | 1,10K |
| 2026-06-19 | ¥450,00 | -0,22 % | ¥450,00 | ¥451,00 | ¥450,00 | 4,60K |
| 2026-06-18 | ¥451,00 | 0,00 % | ¥451,00 | ¥458,00 | ¥451,00 | 4,50K |
| 2026-06-17 | ¥451,00 | +0,22 % | ¥446,00 | ¥451,00 | ¥446,00 | 1,90K |
| 2026-06-16 | ¥450,00 | +0,67 % | ¥449,00 | ¥450,00 | ¥449,00 | 300 |
| 2026-06-15 | ¥447,00 | +3,47 % | ¥433,00 | ¥447,00 | ¥433,00 | 1,90K |
| 2026-06-12 | ¥432,00 | -0,69 % | ¥435,00 | ¥435,00 | ¥430,00 | 2,30K |
| 2026-06-11 | ¥435,00 | -3,55 % | ¥448,00 | ¥448,00 | ¥430,00 | 8,80K |
| 2026-06-10 | ¥451,00 | -0,22 % | ¥452,00 | ¥458,00 | ¥447,00 | 7,90K |
| 2026-06-09 | ¥452,00 | +1,35 % | ¥447,00 | ¥452,00 | ¥447,00 | 1,60K |
| 2026-06-08 | ¥446,00 | 0,00 % | ¥446,00 | ¥454,00 | ¥446,00 | 12,10K |
| 2026-06-05 | ¥446,00 | +0,22 % | ¥451,00 | ¥451,00 | ¥445,00 | 2,70K |
| 2026-06-04 | ¥445,00 | -1,11 % | ¥445,00 | ¥445,00 | ¥440,00 | 5,10K |
| 2026-06-03 | ¥450,00 | 0,00 % | ¥450,00 | ¥450,00 | ¥444,00 | 1,30K |
| 2026-06-02 | ¥450,00 | +0,45 % | ¥448,00 | ¥458,00 | ¥448,00 | 2,30K |
| 2026-06-01 | ¥448,00 | -3,86 % | ¥466,00 | ¥466,00 | ¥448,00 | 8,70K |
| 2026-05-29 | ¥466,00 | +1,08 % | ¥461,00 | ¥474,00 | ¥455,00 | 3,30K |
| 2026-05-28 | ¥461,00 | +0,22 % | ¥458,00 | ¥461,00 | ¥458,00 | 1,70K |
| 2026-05-27 | ¥460,00 | -0,43 % | ¥462,00 | ¥462,00 | ¥460,00 | 3,30K |
| 2026-05-26 | ¥462,00 | -0,86 % | ¥469,00 | ¥475,00 | ¥461,00 | 4,20K |
| 2026-05-25 | ¥466,00 | 0,00 % | ¥461,00 | ¥468,00 | ¥461,00 | 4,90K |