Dream Vision Co., Ltd. 3185
TSE · Japan · Einzelhandel
¥109,00-1,00 (-0,91 %)
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 | ¥109,00 | -0,91 % | ¥108,00 | ¥110,00 | ¥106,00 | 152,50K |
| 2026-10-01 | ¥110,00 | -1,79 % | ¥111,00 | ¥112,00 | ¥107,00 | 130,30K |
| 2026-09-30 | ¥112,00 | +1,82 % | ¥111,00 | ¥113,00 | ¥109,00 | 131,80K |
| 2026-09-29 | ¥110,00 | -1,79 % | ¥115,00 | ¥115,00 | ¥107,00 | 238,10K |
| 2026-09-28 | ¥112,00 | 0,00 % | ¥113,00 | ¥116,00 | ¥112,00 | 122,90K |
| 2026-09-25 | ¥112,00 | -1,75 % | ¥114,00 | ¥117,00 | ¥112,00 | 201,90K |
| 2026-09-24 | ¥114,00 | -3,39 % | ¥119,00 | ¥119,00 | ¥114,00 | 307,90K |
| 2026-09-18 | ¥118,00 | -4,84 % | ¥119,00 | ¥120,00 | ¥116,00 | 799,90K |
| 2026-09-17 | ¥124,00 | +7,83 % | ¥120,00 | ¥141,00 | ¥118,00 | 4,38M |
| 2026-09-16 | ¥115,00 | +10,58 % | ¥108,00 | ¥137,00 | ¥107,00 | 3,11M |
| 2026-09-15 | ¥104,00 | -9,57 % | ¥123,00 | ¥127,00 | ¥102,00 | 1,02M |
| 2026-09-14 | ¥115,00 | -21,23 % | ¥142,00 | ¥142,00 | ¥115,00 | 586,30K |
| 2026-09-11 | ¥146,00 | 0,00 % | ¥146,00 | ¥148,00 | ¥145,00 | 30,70K |
| 2026-09-10 | ¥146,00 | 0,00 % | ¥145,00 | ¥149,00 | ¥144,00 | 31,30K |
| 2026-09-09 | ¥146,00 | -2,01 % | ¥147,00 | ¥149,00 | ¥143,00 | 110,30K |
| 2026-09-08 | ¥149,00 | -1,32 % | ¥150,00 | ¥150,00 | ¥148,00 | 46,30K |
| 2026-09-07 | ¥151,00 | +3,42 % | ¥146,00 | ¥151,00 | ¥145,00 | 94,20K |
| 2026-09-04 | ¥146,00 | +2,10 % | ¥143,00 | ¥146,00 | ¥141,00 | 37,30K |
| 2026-09-03 | ¥143,00 | -0,69 % | ¥142,00 | ¥144,00 | ¥140,00 | 66,00K |
| 2026-09-02 | ¥144,00 | 0,00 % | ¥143,00 | ¥144,00 | ¥142,00 | 26,20K |
| 2026-09-01 | ¥144,00 | +0,70 % | ¥142,00 | ¥144,00 | ¥138,00 | 135,70K |
| 2026-08-31 | ¥143,00 | -0,69 % | ¥144,00 | ¥145,00 | ¥143,00 | 30,90K |
| 2026-08-28 | ¥144,00 | 0,00 % | ¥143,00 | ¥146,00 | ¥143,00 | 48,40K |
| 2026-08-27 | ¥144,00 | -1,37 % | ¥147,00 | ¥147,00 | ¥144,00 | 53,80K |
| 2026-08-26 | ¥146,00 | +0,69 % | ¥143,00 | ¥146,00 | ¥143,00 | 156,10K |
| 2026-08-25 | ¥145,00 | +1,40 % | ¥143,00 | ¥145,00 | ¥142,00 | 51,60K |
| 2026-08-24 | ¥143,00 | 0,00 % | ¥141,00 | ¥144,00 | ¥141,00 | 78,40K |
| 2026-08-21 | ¥143,00 | +0,70 % | ¥142,00 | ¥144,00 | ¥142,00 | 15,70K |
| 2026-08-20 | ¥142,00 | -0,70 % | ¥143,00 | ¥146,00 | ¥142,00 | 57,50K |
| 2026-08-19 | ¥143,00 | -0,69 % | ¥144,00 | ¥144,00 | ¥142,00 | 42,90K |
| 2026-08-18 | ¥144,00 | 0,00 % | ¥145,00 | ¥145,00 | ¥142,00 | 43,50K |
| 2026-08-17 | ¥144,00 | -4,64 % | ¥149,00 | ¥150,00 | ¥137,00 | 274,50K |
| 2026-08-14 | ¥151,00 | +1,34 % | ¥148,00 | ¥151,00 | ¥148,00 | 45,40K |
| 2026-08-13 | ¥149,00 | 0,00 % | ¥150,00 | ¥150,00 | ¥148,00 | 22,90K |
| 2026-08-12 | ¥149,00 | -1,32 % | ¥152,00 | ¥152,00 | ¥146,00 | 81,10K |
| 2026-08-10 | ¥151,00 | -0,66 % | ¥150,00 | ¥153,00 | ¥150,00 | 42,30K |
| 2026-08-07 | ¥152,00 | 0,00 % | ¥151,00 | ¥153,00 | ¥150,00 | 27,10K |
| 2026-08-06 | ¥152,00 | +0,66 % | ¥151,00 | ¥152,00 | ¥151,00 | 15,20K |
| 2026-08-05 | ¥151,00 | -1,31 % | ¥153,00 | ¥154,00 | ¥151,00 | 19,90K |
| 2026-08-04 | ¥153,00 | -1,29 % | ¥153,00 | ¥154,00 | ¥151,00 | 30,00K |
| 2026-08-03 | ¥155,00 | -1,27 % | ¥157,00 | ¥157,00 | ¥151,00 | 80,20K |
| 2026-07-31 | ¥157,00 | +1,29 % | ¥153,00 | ¥158,00 | ¥153,00 | 61,00K |
| 2026-07-30 | ¥155,00 | +1,97 % | ¥151,00 | ¥156,00 | ¥149,00 | 56,80K |
| 2026-07-29 | ¥152,00 | -3,80 % | ¥160,00 | ¥160,00 | ¥150,00 | 144,20K |
| 2026-07-28 | ¥158,00 | +1,28 % | ¥157,00 | ¥162,00 | ¥153,00 | 114,70K |
| 2026-07-27 | ¥156,00 | -0,64 % | ¥157,00 | ¥159,00 | ¥152,00 | 109,00K |
| 2026-07-24 | ¥157,00 | +1,29 % | ¥155,00 | ¥162,00 | ¥152,00 | 196,00K |
| 2026-07-23 | ¥155,00 | +4,03 % | ¥150,00 | ¥155,00 | ¥148,00 | 110,60K |
| 2026-07-22 | ¥149,00 | -1,97 % | ¥151,00 | ¥151,00 | ¥148,00 | 49,70K |
| 2026-07-21 | ¥152,00 | +4,83 % | ¥145,00 | ¥160,00 | ¥145,00 | 252,00K |
| 2026-07-17 | ¥145,00 | -2,03 % | ¥147,00 | ¥187,00 | ¥142,00 | 2,52M |
| 2026-07-16 | ¥148,00 | +1,37 % | ¥146,00 | ¥148,00 | ¥144,00 | 66,30K |
| 2026-07-15 | ¥146,00 | -1,35 % | ¥147,00 | ¥148,00 | ¥146,00 | 43,20K |
| 2026-07-14 | ¥148,00 | 0,00 % | ¥145,00 | ¥148,00 | ¥145,00 | 34,10K |
| 2026-07-13 | ¥148,00 | -0,67 % | ¥146,00 | ¥149,00 | ¥143,00 | 139,50K |
| 2026-07-10 | ¥149,00 | +2,05 % | ¥147,00 | ¥149,00 | ¥145,00 | 54,50K |
| 2026-07-09 | ¥146,00 | -0,68 % | ¥145,00 | ¥149,00 | ¥145,00 | 34,30K |
| 2026-07-08 | ¥147,00 | 0,00 % | ¥147,00 | ¥149,00 | ¥145,00 | 46,10K |
| 2026-07-07 | ¥147,00 | -2,00 % | ¥149,00 | ¥150,00 | ¥147,00 | 27,10K |
| 2026-07-06 | ¥150,00 | +4,17 % | ¥147,00 | ¥150,00 | ¥145,00 | 38,50K |
| 2026-07-03 | ¥144,00 | +0,70 % | ¥143,00 | ¥146,00 | ¥142,00 | 95,90K |
| 2026-07-02 | ¥143,00 | -1,38 % | ¥145,00 | ¥146,00 | ¥143,00 | 64,30K |
| 2026-07-01 | ¥145,00 | -2,03 % | ¥146,00 | ¥147,00 | ¥145,00 | 26,20K |
| 2026-06-30 | ¥148,00 | +1,37 % | ¥148,00 | ¥148,00 | ¥145,00 | 22,30K |
| 2026-06-29 | ¥146,00 | +0,69 % | ¥146,00 | ¥149,00 | ¥146,00 | 24,40K |
| 2026-06-26 | ¥145,00 | -3,33 % | ¥149,00 | ¥150,00 | ¥145,00 | 45,10K |
| 2026-06-25 | ¥150,00 | +2,74 % | ¥147,00 | ¥150,00 | ¥146,00 | 61,40K |
| 2026-06-24 | ¥146,00 | +1,39 % | ¥147,00 | ¥155,00 | ¥145,00 | 138,70K |
| 2026-06-23 | ¥144,00 | -2,70 % | ¥148,00 | ¥148,00 | ¥144,00 | 45,40K |
| 2026-06-22 | ¥148,00 | +0,68 % | ¥149,00 | ¥153,00 | ¥146,00 | 64,10K |
| 2026-06-19 | ¥147,00 | -3,92 % | ¥151,00 | ¥153,00 | ¥145,00 | 175,80K |
| 2026-06-18 | ¥153,00 | +3,38 % | ¥146,00 | ¥155,00 | ¥145,00 | 176,80K |
| 2026-06-17 | ¥148,00 | +4,23 % | ¥143,00 | ¥148,00 | ¥143,00 | 87,00K |
| 2026-06-16 | ¥142,00 | -3,40 % | ¥147,00 | ¥147,00 | ¥141,00 | 132,10K |
| 2026-06-15 | ¥147,00 | +2,80 % | ¥143,00 | ¥149,00 | ¥141,00 | 185,10K |
| 2026-06-12 | ¥143,00 | +2,88 % | ¥143,00 | ¥149,00 | ¥139,00 | 264,40K |
| 2026-06-11 | ¥139,00 | 0,00 % | ¥139,00 | ¥140,00 | ¥136,00 | 127,10K |
| 2026-06-10 | ¥139,00 | -4,79 % | ¥146,00 | ¥146,00 | ¥136,00 | 371,50K |
| 2026-06-09 | ¥146,00 | +3,55 % | ¥150,00 | ¥165,00 | ¥142,00 | 1,67M |
| 2026-06-08 | ¥141,00 | -19,89 % | ¥176,00 | ¥177,00 | ¥137,00 | 1,31M |
| 2026-06-05 | ¥176,00 | +0,57 % | ¥175,00 | ¥182,00 | ¥175,00 | 197,60K |
| 2026-06-04 | ¥175,00 | -3,31 % | ¥182,00 | ¥183,00 | ¥173,00 | 211,40K |
| 2026-06-03 | ¥181,00 | -9,95 % | ¥204,00 | ¥204,00 | ¥174,00 | 797,20K |
| 2026-06-02 | ¥201,00 | -6,07 % | ¥216,00 | ¥216,00 | ¥201,00 | 143,70K |
| 2026-06-01 | ¥214,00 | +2,39 % | ¥209,00 | ¥217,00 | ¥205,00 | 200,20K |
| 2026-05-29 | ¥209,00 | +2,96 % | ¥211,00 | ¥220,00 | ¥205,00 | 303,60K |
| 2026-05-28 | ¥203,00 | -4,25 % | ¥211,00 | ¥214,00 | ¥199,00 | 252,20K |
| 2026-05-27 | ¥212,00 | -17,83 % | ¥253,00 | ¥253,00 | ¥188,00 | 1,58M |
| 2026-05-26 | ¥258,00 | +1,98 % | ¥250,00 | ¥260,00 | ¥244,00 | 79,10K |
| 2026-05-25 | ¥253,00 | -2,32 % | ¥253,00 | ¥254,00 | ¥242,00 | 159,10K |