&Do Holdings Co.Ltd. 3457
TSE · Japan · Finanzen
¥871,00-8,00 (-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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥871,00 | -0,91 % | ¥876,00 | ¥880,00 | ¥871,00 | 431,30K |
| 2026-09-30 | ¥879,00 | -2,01 % | ¥897,00 | ¥897,00 | ¥874,00 | 378,30K |
| 2026-09-29 | ¥897,00 | -1,54 % | ¥911,00 | ¥913,00 | ¥897,00 | 232,10K |
| 2026-09-28 | ¥911,00 | -0,11 % | ¥915,00 | ¥917,00 | ¥911,00 | 70,00K |
| 2026-09-25 | ¥912,00 | -0,33 % | ¥916,00 | ¥919,00 | ¥911,00 | 69,00K |
| 2026-09-24 | ¥915,00 | -0,87 % | ¥922,00 | ¥923,00 | ¥915,00 | 60,70K |
| 2026-09-18 | ¥923,00 | -0,32 % | ¥925,00 | ¥928,00 | ¥921,00 | 40,30K |
| 2026-09-17 | ¥926,00 | +0,87 % | ¥917,00 | ¥926,00 | ¥917,00 | 69,90K |
| 2026-09-16 | ¥918,00 | +0,22 % | ¥920,00 | ¥920,00 | ¥915,00 | 40,20K |
| 2026-09-15 | ¥916,00 | -0,65 % | ¥920,00 | ¥923,00 | ¥914,00 | 59,50K |
| 2026-09-14 | ¥922,00 | +1,21 % | ¥911,00 | ¥922,00 | ¥911,00 | 71,60K |
| 2026-09-11 | ¥911,00 | -1,09 % | ¥915,00 | ¥918,00 | ¥907,00 | 204,00K |
| 2026-09-10 | ¥921,00 | +0,33 % | ¥916,00 | ¥921,00 | ¥913,00 | 166,90K |
| 2026-09-09 | ¥918,00 | -0,76 % | ¥924,00 | ¥924,00 | ¥918,00 | 103,60K |
| 2026-09-08 | ¥925,00 | -1,07 % | ¥930,00 | ¥931,00 | ¥925,00 | 72,10K |
| 2026-09-07 | ¥935,00 | -0,21 % | ¥934,00 | ¥938,00 | ¥930,00 | 58,30K |
| 2026-09-04 | ¥937,00 | +0,32 % | ¥933,00 | ¥937,00 | ¥932,00 | 68,50K |
| 2026-09-03 | ¥934,00 | +0,21 % | ¥936,00 | ¥938,00 | ¥933,00 | 52,80K |
| 2026-09-02 | ¥932,00 | -0,96 % | ¥936,00 | ¥943,00 | ¥931,00 | 94,60K |
| 2026-09-01 | ¥941,00 | +0,75 % | ¥935,00 | ¥941,00 | ¥932,00 | 66,00K |
| 2026-08-31 | ¥934,00 | -0,53 % | ¥940,00 | ¥940,00 | ¥932,00 | 73,00K |
| 2026-08-28 | ¥939,00 | +0,21 % | ¥939,00 | ¥943,00 | ¥934,00 | 60,40K |
| 2026-08-27 | ¥937,00 | +0,32 % | ¥934,00 | ¥939,00 | ¥932,00 | 124,90K |
| 2026-08-26 | ¥934,00 | +0,65 % | ¥929,00 | ¥934,00 | ¥927,00 | 59,80K |
| 2026-08-25 | ¥928,00 | -0,32 % | ¥930,00 | ¥937,00 | ¥924,00 | 73,10K |
| 2026-08-24 | ¥931,00 | +0,22 % | ¥933,00 | ¥938,00 | ¥927,00 | 84,50K |
| 2026-08-21 | ¥929,00 | +0,87 % | ¥924,00 | ¥930,00 | ¥924,00 | 121,70K |
| 2026-08-20 | ¥921,00 | +0,22 % | ¥922,00 | ¥927,00 | ¥916,00 | 153,20K |
| 2026-08-19 | ¥919,00 | -0,54 % | ¥921,00 | ¥922,00 | ¥913,00 | 330,80K |
| 2026-08-18 | ¥924,00 | +0,22 % | ¥926,00 | ¥927,00 | ¥917,00 | 186,60K |
| 2026-08-17 | ¥922,00 | -1,50 % | ¥924,00 | ¥929,00 | ¥911,00 | 380,50K |
| 2026-08-14 | ¥936,00 | -1,47 % | ¥942,00 | ¥946,00 | ¥933,00 | 109,70K |
| 2026-08-13 | ¥950,00 | +1,39 % | ¥939,00 | ¥952,00 | ¥935,00 | 60,90K |
| 2026-08-12 | ¥937,00 | +1,30 % | ¥927,00 | ¥937,00 | ¥927,00 | 84,20K |
| 2026-08-10 | ¥925,00 | 0,00 % | ¥925,00 | ¥932,00 | ¥923,00 | 86,20K |
| 2026-08-07 | ¥925,00 | 0,00 % | ¥925,00 | ¥931,00 | ¥925,00 | 48,60K |
| 2026-08-06 | ¥925,00 | +0,33 % | ¥924,00 | ¥928,00 | ¥918,00 | 101,80K |
| 2026-08-05 | ¥922,00 | +0,22 % | ¥920,00 | ¥925,00 | ¥916,00 | 65,60K |
| 2026-08-04 | ¥920,00 | -0,65 % | ¥929,00 | ¥931,00 | ¥919,00 | 131,40K |
| 2026-08-03 | ¥926,00 | -1,07 % | ¥936,00 | ¥936,00 | ¥926,00 | 82,30K |
| 2026-07-31 | ¥936,00 | -1,47 % | ¥949,00 | ¥950,00 | ¥936,00 | 58,60K |
| 2026-07-30 | ¥950,00 | -1,14 % | ¥960,00 | ¥960,00 | ¥947,00 | 74,10K |
| 2026-07-29 | ¥961,00 | +2,67 % | ¥940,00 | ¥966,00 | ¥938,00 | 91,90K |
| 2026-07-28 | ¥936,00 | -0,21 % | ¥933,00 | ¥945,00 | ¥933,00 | 67,90K |
| 2026-07-27 | ¥938,00 | +1,08 % | ¥928,00 | ¥939,00 | ¥928,00 | 83,10K |
| 2026-07-24 | ¥928,00 | -0,75 % | ¥935,00 | ¥935,00 | ¥926,00 | 92,90K |
| 2026-07-23 | ¥935,00 | -0,43 % | ¥944,00 | ¥945,00 | ¥933,00 | 64,10K |
| 2026-07-22 | ¥939,00 | +0,32 % | ¥945,00 | ¥945,00 | ¥935,00 | 64,70K |
| 2026-07-21 | ¥936,00 | +0,43 % | ¥943,00 | ¥951,00 | ¥933,00 | 66,60K |
| 2026-07-17 | ¥932,00 | +0,22 % | ¥933,00 | ¥945,00 | ¥931,00 | 126,10K |
| 2026-07-16 | ¥930,00 | +0,32 % | ¥927,00 | ¥937,00 | ¥924,00 | 140,30K |
| 2026-07-15 | ¥927,00 | -0,43 % | ¥932,00 | ¥935,00 | ¥927,00 | 146,80K |
| 2026-07-14 | ¥931,00 | -5,19 % | ¥953,00 | ¥953,00 | ¥923,00 | 316,50K |
| 2026-07-13 | ¥982,00 | +1,45 % | ¥975,00 | ¥984,00 | ¥972,00 | 47,40K |
| 2026-07-10 | ¥968,00 | 0,00 % | ¥972,00 | ¥981,00 | ¥968,00 | 61,40K |
| 2026-07-09 | ¥968,00 | -0,21 % | ¥970,00 | ¥971,00 | ¥964,00 | 38,40K |
| 2026-07-08 | ¥970,00 | +0,10 % | ¥970,00 | ¥971,00 | ¥959,00 | 47,40K |
| 2026-07-07 | ¥969,00 | +1,15 % | ¥967,00 | ¥971,00 | ¥960,00 | 86,50K |
| 2026-07-06 | ¥958,00 | +1,05 % | ¥954,00 | ¥958,00 | ¥949,00 | 76,00K |
| 2026-07-03 | ¥948,00 | +0,74 % | ¥948,00 | ¥956,00 | ¥942,00 | 142,10K |
| 2026-07-02 | ¥941,00 | +1,18 % | ¥942,00 | ¥946,00 | ¥937,00 | 153,00K |
| 2026-07-01 | ¥930,00 | -1,59 % | ¥946,00 | ¥952,00 | ¥924,00 | 253,70K |
| 2026-06-30 | ¥945,00 | -0,32 % | ¥963,00 | ¥967,00 | ¥944,00 | 177,00K |
| 2026-06-29 | ¥948,00 | -7,78 % | ¥935,00 | ¥964,00 | ¥931,00 | 477,00K |
| 2026-06-26 | ¥1.028,00 | -1,06 % | ¥1.039,00 | ¥1.042,00 | ¥1.028,00 | 222,60K |
| 2026-06-25 | ¥1.039,00 | +0,10 % | ¥1.037,00 | ¥1.044,00 | ¥1.036,00 | 83,60K |
| 2026-06-24 | ¥1.038,00 | +0,39 % | ¥1.036,00 | ¥1.043,00 | ¥1.029,00 | 88,30K |
| 2026-06-23 | ¥1.034,00 | -0,10 % | ¥1.033,00 | ¥1.041,00 | ¥1.030,00 | 68,80K |
| 2026-06-22 | ¥1.035,00 | +0,58 % | ¥1.031,00 | ¥1.040,00 | ¥1.031,00 | 74,70K |
| 2026-06-19 | ¥1.029,00 | 0,00 % | ¥1.028,00 | ¥1.035,00 | ¥1.026,00 | 50,30K |
| 2026-06-18 | ¥1.029,00 | +0,59 % | ¥1.030,00 | ¥1.034,00 | ¥1.023,00 | 58,20K |
| 2026-06-17 | ¥1.023,00 | +0,20 % | ¥1.022,00 | ¥1.030,00 | ¥1.021,00 | 29,80K |
| 2026-06-16 | ¥1.021,00 | -1,07 % | ¥1.040,00 | ¥1.040,00 | ¥1.021,00 | 55,70K |
| 2026-06-15 | ¥1.032,00 | 0,00 % | ¥1.037,00 | ¥1.043,00 | ¥1.032,00 | 45,70K |
| 2026-06-12 | ¥1.032,00 | -0,58 % | ¥1.041,00 | ¥1.045,00 | ¥1.031,00 | 47,90K |
| 2026-06-11 | ¥1.038,00 | -0,19 % | ¥1.041,00 | ¥1.043,00 | ¥1.034,00 | 45,60K |
| 2026-06-10 | ¥1.040,00 | +0,58 % | ¥1.035,00 | ¥1.044,00 | ¥1.030,00 | 52,50K |
| 2026-06-09 | ¥1.034,00 | +0,39 % | ¥1.040,00 | ¥1.049,00 | ¥1.026,00 | 60,60K |
| 2026-06-08 | ¥1.030,00 | -0,39 % | ¥1.033,00 | ¥1.050,00 | ¥1.025,00 | 86,30K |
| 2026-06-05 | ¥1.034,00 | +4,02 % | ¥1.002,00 | ¥1.034,00 | ¥1.002,00 | 80,90K |
| 2026-06-04 | ¥994,00 | -0,40 % | ¥998,00 | ¥1.002,00 | ¥989,00 | 222,10K |
| 2026-06-03 | ¥998,00 | +1,63 % | ¥982,00 | ¥1.002,00 | ¥972,00 | 139,10K |
| 2026-06-02 | ¥982,00 | -1,11 % | ¥986,00 | ¥989,00 | ¥969,00 | 201,50K |
| 2026-06-01 | ¥993,00 | -1,39 % | ¥1.008,00 | ¥1.008,00 | ¥981,00 | 283,70K |
| 2026-05-29 | ¥1.007,00 | -1,95 % | ¥1.024,00 | ¥1.025,00 | ¥1.005,00 | 252,00K |
| 2026-05-28 | ¥1.027,00 | -0,10 % | ¥1.028,00 | ¥1.036,00 | ¥1.018,00 | 141,10K |
| 2026-05-27 | ¥1.028,00 | +1,48 % | ¥1.017,00 | ¥1.034,00 | ¥1.013,00 | 122,60K |
| 2026-05-26 | ¥1.013,00 | -0,78 % | ¥1.021,00 | ¥1.026,00 | ¥1.006,00 | 167,00K |
| 2026-05-25 | ¥1.021,00 | -3,22 % | ¥1.063,00 | ¥1.063,00 | ¥1.018,00 | 130,70K |
| 2026-05-22 | ¥1.055,00 | +0,29 % | ¥1.055,00 | ¥1.061,00 | ¥1.051,00 | 30,20K |