DCM Holdings Co., Ltd. 3050
TSE · Japan · Einzelhandel
¥1.511,00-13,00 (-0,85 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.524,00 | -0,85 % | ¥1.527,00 | ¥1.532,00 | ¥1.513,00 | 457,20K |
| 2026-09-30 | ¥1.537,00 | -2,97 % | ¥1.544,00 | ¥1.553,00 | ¥1.502,00 | 924,00K |
| 2026-09-29 | ¥1.584,00 | -0,56 % | ¥1.593,00 | ¥1.602,00 | ¥1.579,00 | 445,50K |
| 2026-09-28 | ¥1.593,00 | -0,93 % | ¥1.610,00 | ¥1.612,00 | ¥1.583,00 | 390,80K |
| 2026-09-25 | ¥1.608,00 | +0,94 % | ¥1.600,00 | ¥1.611,00 | ¥1.597,00 | 307,70K |
| 2026-09-24 | ¥1.593,00 | -0,44 % | ¥1.602,00 | ¥1.604,00 | ¥1.585,00 | 230,00K |
| 2026-09-18 | ¥1.600,00 | -1,30 % | ¥1.622,00 | ¥1.622,00 | ¥1.595,00 | 317,60K |
| 2026-09-17 | ¥1.621,00 | +0,81 % | ¥1.614,00 | ¥1.629,00 | ¥1.612,00 | 146,80K |
| 2026-09-16 | ¥1.608,00 | -0,12 % | ¥1.613,00 | ¥1.625,00 | ¥1.603,00 | 233,10K |
| 2026-09-15 | ¥1.610,00 | +0,63 % | ¥1.611,00 | ¥1.619,00 | ¥1.602,00 | 197,40K |
| 2026-09-14 | ¥1.600,00 | +0,63 % | ¥1.597,00 | ¥1.609,00 | ¥1.593,00 | 252,60K |
| 2026-09-11 | ¥1.590,00 | +0,63 % | ¥1.566,00 | ¥1.595,00 | ¥1.566,00 | 244,70K |
| 2026-09-10 | ¥1.580,00 | +0,38 % | ¥1.567,00 | ¥1.581,00 | ¥1.561,00 | 273,60K |
| 2026-09-09 | ¥1.574,00 | -1,13 % | ¥1.580,00 | ¥1.588,00 | ¥1.569,00 | 269,60K |
| 2026-09-08 | ¥1.592,00 | +0,82 % | ¥1.580,00 | ¥1.594,00 | ¥1.576,00 | 141,60K |
| 2026-09-07 | ¥1.579,00 | -1,37 % | ¥1.605,00 | ¥1.605,00 | ¥1.579,00 | 220,70K |
| 2026-09-04 | ¥1.601,00 | 0,00 % | ¥1.585,00 | ¥1.609,00 | ¥1.585,00 | 207,90K |
| 2026-09-03 | ¥1.601,00 | +1,14 % | ¥1.587,00 | ¥1.602,00 | ¥1.575,00 | 182,40K |
| 2026-09-02 | ¥1.583,00 | -0,50 % | ¥1.588,00 | ¥1.594,00 | ¥1.580,00 | 230,10K |
| 2026-09-01 | ¥1.591,00 | -0,13 % | ¥1.590,00 | ¥1.610,00 | ¥1.586,00 | 212,90K |
| 2026-08-31 | ¥1.593,00 | +0,25 % | ¥1.589,00 | ¥1.600,00 | ¥1.570,00 | 288,30K |
| 2026-08-28 | ¥1.589,00 | -2,22 % | ¥1.586,00 | ¥1.594,00 | ¥1.579,00 | 423,80K |
| 2026-08-27 | ¥1.625,00 | +0,18 % | ¥1.628,00 | ¥1.633,00 | ¥1.614,00 | 257,20K |
| 2026-08-26 | ¥1.622,00 | +0,43 % | ¥1.615,00 | ¥1.629,00 | ¥1.615,00 | 238,00K |
| 2026-08-25 | ¥1.615,00 | +0,50 % | ¥1.632,00 | ¥1.636,00 | ¥1.615,00 | 226,70K |
| 2026-08-24 | ¥1.607,00 | -0,37 % | ¥1.615,00 | ¥1.621,00 | ¥1.600,00 | 178,10K |
| 2026-08-21 | ¥1.613,00 | +0,37 % | ¥1.600,00 | ¥1.619,00 | ¥1.600,00 | 169,80K |
| 2026-08-20 | ¥1.607,00 | +1,77 % | ¥1.598,00 | ¥1.610,00 | ¥1.585,00 | 230,30K |
| 2026-08-19 | ¥1.579,00 | -0,19 % | ¥1.589,00 | ¥1.590,00 | ¥1.563,00 | 240,10K |
| 2026-08-18 | ¥1.582,00 | +1,28 % | ¥1.564,00 | ¥1.587,00 | ¥1.564,00 | 267,90K |
| 2026-08-17 | ¥1.562,00 | -0,57 % | ¥1.576,00 | ¥1.582,00 | ¥1.562,00 | 166,60K |
| 2026-08-14 | ¥1.571,00 | +0,71 % | ¥1.550,00 | ¥1.575,00 | ¥1.548,00 | 247,50K |
| 2026-08-13 | ¥1.560,00 | -0,19 % | ¥1.563,00 | ¥1.572,00 | ¥1.550,00 | 204,10K |
| 2026-08-12 | ¥1.563,00 | +0,26 % | ¥1.564,00 | ¥1.575,00 | ¥1.556,00 | 217,70K |
| 2026-08-10 | ¥1.559,00 | +0,71 % | ¥1.552,00 | ¥1.563,00 | ¥1.540,00 | 175,30K |
| 2026-08-07 | ¥1.548,00 | +1,24 % | ¥1.533,00 | ¥1.551,00 | ¥1.523,00 | 240,30K |
| 2026-08-06 | ¥1.529,00 | +2,07 % | ¥1.510,00 | ¥1.529,00 | ¥1.506,00 | 265,00K |
| 2026-08-05 | ¥1.498,00 | -0,79 % | ¥1.504,00 | ¥1.517,00 | ¥1.495,00 | 283,10K |
| 2026-08-04 | ¥1.510,00 | -2,01 % | ¥1.540,00 | ¥1.546,00 | ¥1.506,00 | 281,00K |
| 2026-08-03 | ¥1.541,00 | +0,33 % | ¥1.542,00 | ¥1.554,00 | ¥1.522,00 | 316,50K |
| 2026-07-31 | ¥1.536,00 | -4,18 % | ¥1.573,00 | ¥1.587,00 | ¥1.536,00 | 264,90K |
| 2026-07-30 | ¥1.603,00 | -0,19 % | ¥1.596,00 | ¥1.612,00 | ¥1.578,00 | 359,40K |
| 2026-07-29 | ¥1.606,00 | +3,41 % | ¥1.570,00 | ¥1.624,00 | ¥1.562,00 | 391,60K |
| 2026-07-28 | ¥1.553,00 | +0,98 % | ¥1.543,00 | ¥1.558,00 | ¥1.535,00 | 282,80K |
| 2026-07-27 | ¥1.538,00 | +1,85 % | ¥1.510,00 | ¥1.538,00 | ¥1.510,00 | 251,90K |
| 2026-07-24 | ¥1.510,00 | +1,07 % | ¥1.485,00 | ¥1.511,00 | ¥1.480,00 | 174,00K |
| 2026-07-23 | ¥1.494,00 | -0,47 % | ¥1.496,00 | ¥1.500,00 | ¥1.485,00 | 167,30K |
| 2026-07-22 | ¥1.501,00 | -0,40 % | ¥1.506,00 | ¥1.506,00 | ¥1.485,00 | 251,00K |
| 2026-07-21 | ¥1.507,00 | -0,07 % | ¥1.510,00 | ¥1.530,00 | ¥1.503,00 | 265,30K |
| 2026-07-17 | ¥1.508,00 | +1,69 % | ¥1.503,00 | ¥1.527,00 | ¥1.498,00 | 375,10K |
| 2026-07-16 | ¥1.483,00 | 0,00 % | ¥1.494,00 | ¥1.507,00 | ¥1.483,00 | 225,50K |
| 2026-07-15 | ¥1.483,00 | +0,07 % | ¥1.493,00 | ¥1.494,00 | ¥1.482,00 | 156,70K |
| 2026-07-14 | ¥1.482,00 | +0,14 % | ¥1.492,00 | ¥1.504,00 | ¥1.481,00 | 270,80K |
| 2026-07-13 | ¥1.480,00 | +0,07 % | ¥1.491,00 | ¥1.491,00 | ¥1.477,00 | 259,20K |
| 2026-07-10 | ¥1.479,00 | -1,53 % | ¥1.505,00 | ¥1.505,00 | ¥1.474,00 | 378,60K |
| 2026-07-09 | ¥1.502,00 | -1,70 % | ¥1.519,00 | ¥1.522,00 | ¥1.494,00 | 317,00K |
| 2026-07-08 | ¥1.528,00 | +0,46 % | ¥1.522,00 | ¥1.533,00 | ¥1.510,00 | 260,20K |
| 2026-07-07 | ¥1.521,00 | +1,26 % | ¥1.504,00 | ¥1.530,00 | ¥1.495,00 | 344,30K |
| 2026-07-06 | ¥1.502,00 | +1,01 % | ¥1.493,00 | ¥1.502,00 | ¥1.485,00 | 359,10K |
| 2026-07-03 | ¥1.487,00 | +0,34 % | ¥1.480,00 | ¥1.509,00 | ¥1.479,00 | 405,30K |
| 2026-07-02 | ¥1.482,00 | -0,13 % | ¥1.500,00 | ¥1.503,00 | ¥1.482,00 | 380,10K |
| 2026-07-01 | ¥1.484,00 | -2,69 % | ¥1.515,00 | ¥1.523,00 | ¥1.483,00 | 447,00K |
| 2026-06-30 | ¥1.525,00 | -3,17 % | ¥1.561,00 | ¥1.582,00 | ¥1.523,00 | 546,10K |
| 2026-06-29 | ¥1.575,00 | +4,44 % | ¥1.548,00 | ¥1.594,00 | ¥1.510,00 | 948,10K |
| 2026-06-26 | ¥1.508,00 | +1,69 % | ¥1.496,00 | ¥1.512,00 | ¥1.485,00 | 255,00K |
| 2026-06-25 | ¥1.483,00 | +0,34 % | ¥1.495,00 | ¥1.498,00 | ¥1.483,00 | 222,20K |
| 2026-06-24 | ¥1.478,00 | -0,34 % | ¥1.491,00 | ¥1.501,00 | ¥1.478,00 | 221,10K |
| 2026-06-23 | ¥1.483,00 | +0,47 % | ¥1.468,00 | ¥1.492,00 | ¥1.467,00 | 299,40K |
| 2026-06-22 | ¥1.476,00 | -1,14 % | ¥1.489,00 | ¥1.492,00 | ¥1.464,00 | 314,40K |
| 2026-06-19 | ¥1.493,00 | +0,61 % | ¥1.475,00 | ¥1.502,00 | ¥1.471,00 | 367,50K |
| 2026-06-18 | ¥1.484,00 | +0,27 % | ¥1.471,00 | ¥1.493,00 | ¥1.460,00 | 344,60K |
| 2026-06-17 | ¥1.480,00 | -0,60 % | ¥1.498,00 | ¥1.508,00 | ¥1.480,00 | 277,70K |
| 2026-06-16 | ¥1.489,00 | -0,20 % | ¥1.485,00 | ¥1.491,00 | ¥1.467,00 | 314,40K |
| 2026-06-15 | ¥1.492,00 | -0,33 % | ¥1.499,00 | ¥1.509,00 | ¥1.481,00 | 323,80K |
| 2026-06-12 | ¥1.497,00 | +0,27 % | ¥1.493,00 | ¥1.505,00 | ¥1.481,00 | 266,50K |
| 2026-06-11 | ¥1.493,00 | 0,00 % | ¥1.493,00 | ¥1.499,00 | ¥1.477,00 | 246,50K |
| 2026-06-10 | ¥1.493,00 | +2,19 % | ¥1.468,00 | ¥1.499,00 | ¥1.461,00 | 385,50K |
| 2026-06-09 | ¥1.461,00 | +0,21 % | ¥1.470,00 | ¥1.471,00 | ¥1.448,00 | 396,20K |
| 2026-06-08 | ¥1.458,00 | +0,90 % | ¥1.441,00 | ¥1.458,00 | ¥1.438,00 | 250,10K |
| 2026-06-05 | ¥1.445,00 | +0,84 % | ¥1.433,00 | ¥1.453,00 | ¥1.433,00 | 193,40K |
| 2026-06-04 | ¥1.433,00 | +0,14 % | ¥1.428,00 | ¥1.443,00 | ¥1.422,00 | 198,80K |
| 2026-06-03 | ¥1.431,00 | +1,13 % | ¥1.415,00 | ¥1.432,00 | ¥1.407,00 | 256,00K |
| 2026-06-02 | ¥1.415,00 | -0,98 % | ¥1.415,00 | ¥1.433,00 | ¥1.405,00 | 326,10K |
| 2026-06-01 | ¥1.429,00 | -2,12 % | ¥1.455,00 | ¥1.455,00 | ¥1.404,00 | 428,80K |
| 2026-05-29 | ¥1.460,00 | -1,62 % | ¥1.472,00 | ¥1.486,00 | ¥1.460,00 | 542,30K |
| 2026-05-28 | ¥1.484,00 | +1,44 % | ¥1.471,00 | ¥1.486,00 | ¥1.466,00 | 343,70K |
| 2026-05-27 | ¥1.463,00 | +0,76 % | ¥1.446,00 | ¥1.463,00 | ¥1.436,00 | 299,50K |
| 2026-05-26 | ¥1.452,00 | -1,69 % | ¥1.468,00 | ¥1.468,00 | ¥1.444,00 | 290,50K |
| 2026-05-25 | ¥1.477,00 | -3,46 % | ¥1.521,00 | ¥1.523,00 | ¥1.468,00 | 348,30K |
| 2026-05-22 | ¥1.530,00 | +0,33 % | ¥1.515,00 | ¥1.532,00 | ¥1.512,00 | 177,50K |