Daitobo Co.,Ltd. 3202
TSE · Japan · Finanzen
¥129,00-1,00 (-0,77 %)
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 | ¥129,00 | -0,77 % | ¥130,00 | ¥130,00 | ¥129,00 | 17,40K |
| 2026-09-30 | ¥130,00 | +0,78 % | ¥131,00 | ¥131,00 | ¥129,00 | 80,90K |
| 2026-09-29 | ¥129,00 | -2,27 % | ¥129,00 | ¥129,00 | ¥127,00 | 45,70K |
| 2026-09-28 | ¥132,00 | +2,33 % | ¥130,00 | ¥132,00 | ¥129,00 | 46,50K |
| 2026-09-25 | ¥129,00 | -1,53 % | ¥131,00 | ¥131,00 | ¥129,00 | 40,90K |
| 2026-09-24 | ¥131,00 | 0,00 % | ¥131,00 | ¥131,00 | ¥129,00 | 66,90K |
| 2026-09-18 | ¥131,00 | 0,00 % | ¥130,00 | ¥131,00 | ¥130,00 | 14,70K |
| 2026-09-17 | ¥131,00 | +1,55 % | ¥130,00 | ¥131,00 | ¥129,00 | 15,80K |
| 2026-09-16 | ¥129,00 | -0,77 % | ¥130,00 | ¥130,00 | ¥129,00 | 15,10K |
| 2026-09-15 | ¥130,00 | 0,00 % | ¥129,00 | ¥132,00 | ¥129,00 | 44,60K |
| 2026-09-14 | ¥130,00 | +0,78 % | ¥129,00 | ¥130,00 | ¥128,00 | 29,60K |
| 2026-09-11 | ¥129,00 | -0,77 % | ¥129,00 | ¥130,00 | ¥129,00 | 15,60K |
| 2026-09-10 | ¥130,00 | +0,78 % | ¥129,00 | ¥130,00 | ¥129,00 | 10,30K |
| 2026-09-09 | ¥129,00 | -0,77 % | ¥130,00 | ¥130,00 | ¥129,00 | 7,50K |
| 2026-09-08 | ¥130,00 | 0,00 % | ¥131,00 | ¥131,00 | ¥129,00 | 42,60K |
| 2026-09-07 | ¥130,00 | -0,76 % | ¥131,00 | ¥131,00 | ¥129,00 | 27,30K |
| 2026-09-04 | ¥131,00 | +1,55 % | ¥130,00 | ¥131,00 | ¥129,00 | 30,80K |
| 2026-09-03 | ¥129,00 | +0,78 % | ¥130,00 | ¥130,00 | ¥128,00 | 15,90K |
| 2026-09-02 | ¥128,00 | -0,78 % | ¥128,00 | ¥130,00 | ¥128,00 | 49,90K |
| 2026-09-01 | ¥129,00 | -0,77 % | ¥128,00 | ¥129,00 | ¥128,00 | 40,60K |
| 2026-08-31 | ¥130,00 | +0,78 % | ¥129,00 | ¥130,00 | ¥128,00 | 64,50K |
| 2026-08-28 | ¥129,00 | +0,78 % | ¥128,00 | ¥129,00 | ¥128,00 | 29,90K |
| 2026-08-27 | ¥128,00 | -0,78 % | ¥129,00 | ¥129,00 | ¥128,00 | 5,20K |
| 2026-08-26 | ¥129,00 | 0,00 % | ¥129,00 | ¥129,00 | ¥127,00 | 55,80K |
| 2026-08-25 | ¥129,00 | +0,78 % | ¥129,00 | ¥129,00 | ¥128,00 | 16,50K |
| 2026-08-24 | ¥128,00 | +0,79 % | ¥128,00 | ¥130,00 | ¥128,00 | 40,70K |
| 2026-08-21 | ¥127,00 | 0,00 % | ¥127,00 | ¥128,00 | ¥126,00 | 35,80K |
| 2026-08-20 | ¥127,00 | +0,79 % | ¥128,00 | ¥128,00 | ¥127,00 | 14,30K |
| 2026-08-19 | ¥126,00 | -0,79 % | ¥128,00 | ¥128,00 | ¥126,00 | 63,50K |
| 2026-08-18 | ¥127,00 | 0,00 % | ¥128,00 | ¥128,00 | ¥127,00 | 6,60K |
| 2026-08-17 | ¥127,00 | -0,78 % | ¥127,00 | ¥128,00 | ¥127,00 | 20,20K |
| 2026-08-14 | ¥128,00 | 0,00 % | ¥128,00 | ¥128,00 | ¥127,00 | 17,40K |
| 2026-08-13 | ¥128,00 | 0,00 % | ¥127,00 | ¥128,00 | ¥127,00 | 27,80K |
| 2026-08-12 | ¥128,00 | 0,00 % | ¥127,00 | ¥128,00 | ¥127,00 | 12,40K |
| 2026-08-10 | ¥128,00 | +0,79 % | ¥128,00 | ¥128,00 | ¥127,00 | 12,50K |
| 2026-08-07 | ¥127,00 | +0,79 % | ¥127,00 | ¥128,00 | ¥126,00 | 45,60K |
| 2026-08-06 | ¥126,00 | 0,00 % | ¥126,00 | ¥127,00 | ¥126,00 | 19,60K |
| 2026-08-05 | ¥126,00 | +0,80 % | ¥125,00 | ¥127,00 | ¥125,00 | 31,00K |
| 2026-08-04 | ¥125,00 | -0,79 % | ¥126,00 | ¥126,00 | ¥125,00 | 36,10K |
| 2026-08-03 | ¥126,00 | -0,79 % | ¥128,00 | ¥129,00 | ¥124,00 | 182,40K |
| 2026-07-31 | ¥127,00 | 0,00 % | ¥127,00 | ¥127,00 | ¥126,00 | 23,70K |
| 2026-07-30 | ¥127,00 | +0,79 % | ¥127,00 | ¥127,00 | ¥126,00 | 39,50K |
| 2026-07-29 | ¥126,00 | -1,56 % | ¥127,00 | ¥128,00 | ¥125,00 | 51,60K |
| 2026-07-28 | ¥128,00 | +0,79 % | ¥127,00 | ¥128,00 | ¥126,00 | 20,90K |
| 2026-07-27 | ¥127,00 | +0,79 % | ¥127,00 | ¥127,00 | ¥126,00 | 24,00K |
| 2026-07-24 | ¥126,00 | 0,00 % | ¥125,00 | ¥126,00 | ¥125,00 | 23,80K |
| 2026-07-23 | ¥126,00 | +0,80 % | ¥125,00 | ¥128,00 | ¥125,00 | 53,30K |
| 2026-07-22 | ¥125,00 | 0,00 % | ¥126,00 | ¥127,00 | ¥125,00 | 63,00K |
| 2026-07-21 | ¥125,00 | -0,79 % | ¥126,00 | ¥128,00 | ¥125,00 | 55,80K |
| 2026-07-17 | ¥126,00 | -1,56 % | ¥128,00 | ¥129,00 | ¥126,00 | 37,60K |
| 2026-07-16 | ¥128,00 | +0,79 % | ¥129,00 | ¥129,00 | ¥128,00 | 8,80K |
| 2026-07-15 | ¥127,00 | -0,78 % | ¥129,00 | ¥129,00 | ¥127,00 | 21,20K |
| 2026-07-14 | ¥128,00 | +0,79 % | ¥127,00 | ¥129,00 | ¥127,00 | 21,20K |
| 2026-07-13 | ¥127,00 | -0,78 % | ¥128,00 | ¥129,00 | ¥127,00 | 41,70K |
| 2026-07-10 | ¥128,00 | +0,79 % | ¥128,00 | ¥130,00 | ¥128,00 | 30,10K |
| 2026-07-09 | ¥127,00 | -0,78 % | ¥127,00 | ¥131,00 | ¥127,00 | 51,70K |
| 2026-07-08 | ¥128,00 | 0,00 % | ¥128,00 | ¥129,00 | ¥127,00 | 30,30K |
| 2026-07-07 | ¥128,00 | -1,54 % | ¥130,00 | ¥130,00 | ¥128,00 | 15,50K |
| 2026-07-06 | ¥130,00 | 0,00 % | ¥130,00 | ¥130,00 | ¥128,00 | 32,50K |
| 2026-07-03 | ¥130,00 | +0,78 % | ¥129,00 | ¥130,00 | ¥129,00 | 19,80K |
| 2026-07-02 | ¥129,00 | 0,00 % | ¥128,00 | ¥130,00 | ¥127,00 | 39,20K |
| 2026-07-01 | ¥129,00 | +2,38 % | ¥127,00 | ¥129,00 | ¥127,00 | 14,10K |
| 2026-06-30 | ¥126,00 | -0,79 % | ¥126,00 | ¥128,00 | ¥126,00 | 16,70K |
| 2026-06-29 | ¥127,00 | +0,79 % | ¥126,00 | ¥127,00 | ¥126,00 | 23,80K |
| 2026-06-26 | ¥126,00 | 0,00 % | ¥126,00 | ¥127,00 | ¥126,00 | 32,20K |
| 2026-06-25 | ¥126,00 | +0,80 % | ¥127,00 | ¥127,00 | ¥125,00 | 21,60K |
| 2026-06-24 | ¥125,00 | +0,81 % | ¥125,00 | ¥126,00 | ¥124,00 | 13,10K |
| 2026-06-23 | ¥124,00 | -0,80 % | ¥125,00 | ¥127,00 | ¥124,00 | 48,60K |
| 2026-06-22 | ¥125,00 | -2,34 % | ¥128,00 | ¥128,00 | ¥125,00 | 84,90K |
| 2026-06-19 | ¥128,00 | -1,54 % | ¥130,00 | ¥131,00 | ¥127,00 | 52,90K |
| 2026-06-18 | ¥130,00 | +0,78 % | ¥130,00 | ¥132,00 | ¥129,00 | 32,00K |
| 2026-06-17 | ¥129,00 | 0,00 % | ¥129,00 | ¥130,00 | ¥128,00 | 19,30K |
| 2026-06-16 | ¥129,00 | -0,77 % | ¥130,00 | ¥130,00 | ¥128,00 | 20,00K |
| 2026-06-15 | ¥130,00 | +0,78 % | ¥129,00 | ¥132,00 | ¥129,00 | 39,80K |
| 2026-06-12 | ¥129,00 | +0,78 % | ¥129,00 | ¥130,00 | ¥128,00 | 22,10K |
| 2026-06-11 | ¥128,00 | -1,54 % | ¥128,00 | ¥129,00 | ¥127,00 | 24,30K |
| 2026-06-10 | ¥130,00 | -0,76 % | ¥134,00 | ¥136,00 | ¥129,00 | 88,30K |
| 2026-06-09 | ¥131,00 | +0,77 % | ¥129,00 | ¥132,00 | ¥129,00 | 21,20K |
| 2026-06-08 | ¥130,00 | -2,99 % | ¥130,00 | ¥132,00 | ¥129,00 | 39,90K |
| 2026-06-05 | ¥134,00 | +3,08 % | ¥128,00 | ¥134,00 | ¥128,00 | 70,70K |
| 2026-06-04 | ¥130,00 | -6,47 % | ¥136,00 | ¥136,00 | ¥127,00 | 238,30K |
| 2026-06-03 | ¥139,00 | -4,79 % | ¥144,00 | ¥144,00 | ¥136,00 | 168,90K |
| 2026-06-02 | ¥146,00 | -2,67 % | ¥151,00 | ¥152,00 | ¥140,00 | 195,60K |
| 2026-06-01 | ¥150,00 | +6,38 % | ¥140,00 | ¥153,00 | ¥138,00 | 477,10K |
| 2026-05-29 | ¥141,00 | +2,92 % | ¥137,00 | ¥143,00 | ¥136,00 | 152,10K |
| 2026-05-28 | ¥137,00 | +1,48 % | ¥135,00 | ¥137,00 | ¥134,00 | 55,70K |
| 2026-05-27 | ¥135,00 | +0,75 % | ¥133,00 | ¥137,00 | ¥133,00 | 102,20K |
| 2026-05-26 | ¥134,00 | +3,08 % | ¥130,00 | ¥134,00 | ¥128,00 | 133,00K |
| 2026-05-25 | ¥130,00 | +1,56 % | ¥128,00 | ¥131,00 | ¥128,00 | 100,00K |
| 2026-05-22 | ¥128,00 | +1,59 % | ¥125,00 | ¥128,00 | ¥125,00 | 51,90K |