Daiwabo Holdings Co., Ltd. 3107
TSE · Japan · Vertriebsdienstleistungen
¥3.642,00-62,00 (-1,67 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥3.674,00 | -0,81 % | ¥3.690,00 | ¥3.709,00 | ¥3.671,00 | 30,80K |
| 2026-10-01 | ¥3.704,00 | -0,43 % | ¥3.720,00 | ¥3.720,00 | ¥3.685,00 | 235,20K |
| 2026-09-30 | ¥3.720,00 | +0,03 % | ¥3.742,00 | ¥3.743,00 | ¥3.660,00 | 272,40K |
| 2026-09-29 | ¥3.719,00 | -1,48 % | ¥3.691,00 | ¥3.745,00 | ¥3.661,00 | 269,00K |
| 2026-09-28 | ¥3.775,00 | +0,27 % | ¥3.772,00 | ¥3.850,00 | ¥3.770,00 | 380,10K |
| 2026-09-25 | ¥3.765,00 | +1,70 % | ¥3.716,00 | ¥3.765,00 | ¥3.683,00 | 361,40K |
| 2026-09-24 | ¥3.702,00 | -0,94 % | ¥3.718,00 | ¥3.733,00 | ¥3.669,00 | 397,20K |
| 2026-09-18 | ¥3.737,00 | -1,19 % | ¥3.801,00 | ¥3.808,00 | ¥3.737,00 | 445,50K |
| 2026-09-17 | ¥3.782,00 | +0,99 % | ¥3.748,00 | ¥3.800,00 | ¥3.745,00 | 720,90K |
| 2026-09-16 | ¥3.745,00 | +0,89 % | ¥3.722,00 | ¥3.778,00 | ¥3.720,00 | 705,40K |
| 2026-09-15 | ¥3.712,00 | -1,62 % | ¥3.754,00 | ¥3.754,00 | ¥3.668,00 | 643,50K |
| 2026-09-14 | ¥3.773,00 | +1,84 % | ¥3.720,00 | ¥3.775,00 | ¥3.676,00 | 397,50K |
| 2026-09-11 | ¥3.705,00 | -0,67 % | ¥3.639,00 | ¥3.722,00 | ¥3.627,00 | 366,40K |
| 2026-09-10 | ¥3.730,00 | +0,32 % | ¥3.718,00 | ¥3.748,00 | ¥3.701,00 | 257,70K |
| 2026-09-09 | ¥3.718,00 | +0,95 % | ¥3.673,00 | ¥3.730,00 | ¥3.659,00 | 214,90K |
| 2026-09-08 | ¥3.683,00 | -1,18 % | ¥3.715,00 | ¥3.741,00 | ¥3.683,00 | 130,90K |
| 2026-09-07 | ¥3.727,00 | -1,48 % | ¥3.783,00 | ¥3.810,00 | ¥3.711,00 | 161,50K |
| 2026-09-04 | ¥3.783,00 | +0,37 % | ¥3.761,00 | ¥3.783,00 | ¥3.686,00 | 322,10K |
| 2026-09-03 | ¥3.769,00 | -0,11 % | ¥3.773,00 | ¥3.786,00 | ¥3.750,00 | 169,50K |
| 2026-09-02 | ¥3.773,00 | -2,30 % | ¥3.813,00 | ¥3.819,00 | ¥3.740,00 | 334,60K |
| 2026-09-01 | ¥3.862,00 | +1,50 % | ¥3.786,00 | ¥3.863,00 | ¥3.784,00 | 193,50K |
| 2026-08-31 | ¥3.805,00 | +0,63 % | ¥3.743,00 | ¥3.814,00 | ¥3.740,00 | 207,10K |
| 2026-08-28 | ¥3.781,00 | +1,97 % | ¥3.718,00 | ¥3.790,00 | ¥3.718,00 | 222,60K |
| 2026-08-27 | ¥3.708,00 | +0,14 % | ¥3.703,00 | ¥3.730,00 | ¥3.641,00 | 283,00K |
| 2026-08-26 | ¥3.703,00 | +0,60 % | ¥3.681,00 | ¥3.727,00 | ¥3.681,00 | 167,20K |
| 2026-08-25 | ¥3.681,00 | 0,00 % | ¥3.720,00 | ¥3.722,00 | ¥3.654,00 | 183,70K |
| 2026-08-24 | ¥3.681,00 | +1,69 % | ¥3.653,00 | ¥3.698,00 | ¥3.628,00 | 216,40K |
| 2026-08-21 | ¥3.620,00 | +2,32 % | ¥3.574,00 | ¥3.641,00 | ¥3.562,00 | 285,60K |
| 2026-08-20 | ¥3.538,00 | +0,94 % | ¥3.480,00 | ¥3.538,00 | ¥3.451,00 | 341,40K |
| 2026-08-19 | ¥3.505,00 | -2,61 % | ¥3.599,00 | ¥3.622,00 | ¥3.504,00 | 300,50K |
| 2026-08-18 | ¥3.599,00 | -4,89 % | ¥3.749,00 | ¥3.766,00 | ¥3.592,00 | 263,10K |
| 2026-08-17 | ¥3.784,00 | -0,16 % | ¥3.810,00 | ¥3.849,00 | ¥3.773,00 | 228,30K |
| 2026-08-14 | ¥3.790,00 | +0,34 % | ¥3.777,00 | ¥3.790,00 | ¥3.716,00 | 248,40K |
| 2026-08-13 | ¥3.777,00 | +1,75 % | ¥3.734,00 | ¥3.783,00 | ¥3.730,00 | 245,70K |
| 2026-08-12 | ¥3.712,00 | +0,65 % | ¥3.725,00 | ¥3.731,00 | ¥3.686,00 | 185,90K |
| 2026-08-10 | ¥3.688,00 | +1,26 % | ¥3.683,00 | ¥3.716,00 | ¥3.657,00 | 221,30K |
| 2026-08-07 | ¥3.642,00 | -2,49 % | ¥3.665,00 | ¥3.704,00 | ¥3.610,00 | 277,30K |
| 2026-08-06 | ¥3.735,00 | -0,35 % | ¥3.736,00 | ¥3.807,00 | ¥3.711,00 | 323,90K |
| 2026-08-05 | ¥3.748,00 | +3,97 % | ¥3.618,00 | ¥3.758,00 | ¥3.618,00 | 395,70K |
| 2026-08-04 | ¥3.605,00 | +1,98 % | ¥3.555,00 | ¥3.618,00 | ¥3.542,00 | 268,80K |
| 2026-08-03 | ¥3.535,00 | -1,15 % | ¥3.561,00 | ¥3.561,00 | ¥3.485,00 | 271,60K |
| 2026-07-31 | ¥3.576,00 | -0,72 % | ¥3.585,00 | ¥3.625,00 | ¥3.538,00 | 294,30K |
| 2026-07-30 | ¥3.602,00 | -1,45 % | ¥3.663,00 | ¥3.673,00 | ¥3.559,00 | 328,60K |
| 2026-07-29 | ¥3.655,00 | +1,70 % | ¥3.656,00 | ¥3.670,00 | ¥3.602,00 | 290,20K |
| 2026-07-28 | ¥3.594,00 | -0,14 % | ¥3.599,00 | ¥3.622,00 | ¥3.555,00 | 302,50K |
| 2026-07-27 | ¥3.599,00 | +2,48 % | ¥3.537,00 | ¥3.599,00 | ¥3.515,00 | 327,10K |
| 2026-07-24 | ¥3.512,00 | +1,30 % | ¥3.453,00 | ¥3.512,00 | ¥3.424,00 | 211,20K |
| 2026-07-23 | ¥3.467,00 | -0,40 % | ¥3.480,00 | ¥3.496,00 | ¥3.439,00 | 208,50K |
| 2026-07-22 | ¥3.481,00 | +0,09 % | ¥3.470,00 | ¥3.502,00 | ¥3.454,00 | 229,60K |
| 2026-07-21 | ¥3.478,00 | +2,54 % | ¥3.450,00 | ¥3.488,00 | ¥3.416,00 | 250,70K |
| 2026-07-17 | ¥3.392,00 | -1,40 % | ¥3.430,00 | ¥3.456,00 | ¥3.365,00 | 267,40K |
| 2026-07-16 | ¥3.440,00 | -0,41 % | ¥3.430,00 | ¥3.489,00 | ¥3.416,00 | 293,30K |
| 2026-07-15 | ¥3.454,00 | +1,17 % | ¥3.422,00 | ¥3.464,00 | ¥3.377,00 | 241,30K |
| 2026-07-14 | ¥3.414,00 | +2,18 % | ¥3.369,00 | ¥3.440,00 | ¥3.336,00 | 356,20K |
| 2026-07-13 | ¥3.341,00 | -1,50 % | ¥3.446,00 | ¥3.447,00 | ¥3.326,00 | 310,50K |
| 2026-07-10 | ¥3.392,00 | -0,29 % | ¥3.402,00 | ¥3.432,00 | ¥3.373,00 | 419,10K |
| 2026-07-09 | ¥3.402,00 | +0,24 % | ¥3.424,00 | ¥3.456,00 | ¥3.390,00 | 288,40K |
| 2026-07-08 | ¥3.394,00 | -1,54 % | ¥3.446,00 | ¥3.494,00 | ¥3.394,00 | 303,60K |
| 2026-07-07 | ¥3.447,00 | -1,51 % | ¥3.500,00 | ¥3.531,00 | ¥3.447,00 | 242,60K |
| 2026-07-06 | ¥3.500,00 | -0,11 % | ¥3.505,00 | ¥3.565,00 | ¥3.498,00 | 267,50K |
| 2026-07-03 | ¥3.504,00 | +1,21 % | ¥3.469,00 | ¥3.547,00 | ¥3.469,00 | 356,80K |
| 2026-07-02 | ¥3.462,00 | +1,35 % | ¥3.486,00 | ¥3.504,00 | ¥3.419,00 | 391,00K |
| 2026-07-01 | ¥3.416,00 | -0,96 % | ¥3.449,00 | ¥3.478,00 | ¥3.408,00 | 264,50K |
| 2026-06-30 | ¥3.449,00 | -1,82 % | ¥3.500,00 | ¥3.523,00 | ¥3.449,00 | 326,20K |
| 2026-06-29 | ¥3.513,00 | +2,72 % | ¥3.420,00 | ¥3.528,00 | ¥3.412,00 | 418,30K |
| 2026-06-26 | ¥3.420,00 | +1,03 % | ¥3.409,00 | ¥3.477,00 | ¥3.409,00 | 282,00K |
| 2026-06-25 | ¥3.385,00 | +1,87 % | ¥3.380,00 | ¥3.425,00 | ¥3.347,00 | 264,50K |
| 2026-06-24 | ¥3.323,00 | -0,21 % | ¥3.332,00 | ¥3.371,00 | ¥3.318,00 | 212,70K |
| 2026-06-23 | ¥3.330,00 | -0,42 % | ¥3.354,00 | ¥3.370,00 | ¥3.320,00 | 264,60K |
| 2026-06-22 | ¥3.344,00 | +0,33 % | ¥3.332,00 | ¥3.373,00 | ¥3.316,00 | 221,30K |
| 2026-06-19 | ¥3.333,00 | -0,71 % | ¥3.334,00 | ¥3.363,00 | ¥3.311,00 | 398,50K |
| 2026-06-18 | ¥3.357,00 | +0,81 % | ¥3.330,00 | ¥3.374,00 | ¥3.309,00 | 282,40K |
| 2026-06-17 | ¥3.330,00 | -2,32 % | ¥3.419,00 | ¥3.441,00 | ¥3.325,00 | 294,10K |
| 2026-06-16 | ¥3.409,00 | -1,56 % | ¥3.449,00 | ¥3.488,00 | ¥3.394,00 | 227,60K |
| 2026-06-15 | ¥3.463,00 | +1,52 % | ¥3.438,00 | ¥3.483,00 | ¥3.412,00 | 261,10K |
| 2026-06-12 | ¥3.411,00 | -1,16 % | ¥3.471,00 | ¥3.500,00 | ¥3.411,00 | 308,00K |
| 2026-06-11 | ¥3.451,00 | -0,03 % | ¥3.449,00 | ¥3.495,00 | ¥3.392,00 | 300,00K |
| 2026-06-10 | ¥3.452,00 | -0,80 % | ¥3.442,00 | ¥3.480,00 | ¥3.408,00 | 502,90K |
| 2026-06-09 | ¥3.480,00 | -0,60 % | ¥3.514,00 | ¥3.562,00 | ¥3.403,00 | 592,90K |
| 2026-06-08 | ¥3.501,00 | -0,34 % | ¥3.500,00 | ¥3.550,00 | ¥3.461,00 | 291,20K |
| 2026-06-05 | ¥3.513,00 | +0,46 % | ¥3.510,00 | ¥3.520,00 | ¥3.458,00 | 196,20K |
| 2026-06-04 | ¥3.497,00 | -2,56 % | ¥3.562,00 | ¥3.588,00 | ¥3.451,00 | 252,60K |
| 2026-06-03 | ¥3.589,00 | +1,59 % | ¥3.536,00 | ¥3.605,00 | ¥3.534,00 | 321,80K |
| 2026-06-02 | ¥3.533,00 | +1,79 % | ¥3.500,00 | ¥3.622,00 | ¥3.500,00 | 461,40K |
| 2026-06-01 | ¥3.471,00 | +1,43 % | ¥3.402,00 | ¥3.483,00 | ¥3.375,00 | 463,00K |
| 2026-05-29 | ¥3.422,00 | +0,77 % | ¥3.400,00 | ¥3.490,00 | ¥3.396,00 | 394,30K |
| 2026-05-28 | ¥3.396,00 | +1,49 % | ¥3.346,00 | ¥3.402,00 | ¥3.346,00 | 268,60K |
| 2026-05-27 | ¥3.346,00 | 0,00 % | ¥3.367,00 | ¥3.393,00 | ¥3.328,00 | 261,40K |
| 2026-05-26 | ¥3.346,00 | -0,39 % | ¥3.390,00 | ¥3.405,00 | ¥3.340,00 | 304,30K |
| 2026-05-25 | ¥3.359,00 | -3,62 % | ¥3.500,00 | ¥3.511,00 | ¥3.329,00 | 383,50K |