Digital Media Professionals Inc. 3652
TSE · Japan · Elektronische Technologie
¥3.110,00-135,00 (-4,16 %)
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 | ¥3.105,00 | -4,31 % | ¥3.250,00 | ¥3.300,00 | ¥3.100,00 | 29,60K |
| 2026-10-01 | ¥3.245,00 | -0,15 % | ¥3.240,00 | ¥3.345,00 | ¥3.200,00 | 36,00K |
| 2026-09-30 | ¥3.250,00 | +8,33 % | ¥3.070,00 | ¥3.360,00 | ¥3.045,00 | 87,10K |
| 2026-09-29 | ¥3.000,00 | 0,00 % | ¥3.040,00 | ¥3.040,00 | ¥2.902,00 | 32,10K |
| 2026-09-28 | ¥3.000,00 | -2,28 % | ¥3.100,00 | ¥3.190,00 | ¥2.980,00 | 54,00K |
| 2026-09-25 | ¥3.070,00 | -3,31 % | ¥3.115,00 | ¥3.120,00 | ¥2.961,00 | 77,80K |
| 2026-09-24 | ¥3.175,00 | +2,75 % | ¥3.145,00 | ¥3.290,00 | ¥3.100,00 | 91,00K |
| 2026-09-18 | ¥3.090,00 | +4,25 % | ¥3.130,00 | ¥3.145,00 | ¥2.915,00 | 329,30K |
| 2026-09-17 | ¥2.964,00 | +20,29 % | ¥2.514,00 | ¥2.964,00 | ¥2.514,00 | 224,30K |
| 2026-09-16 | ¥2.464,00 | -2,57 % | ¥2.503,00 | ¥2.532,00 | ¥2.441,00 | 28,40K |
| 2026-09-15 | ¥2.529,00 | +0,04 % | ¥2.542,00 | ¥2.550,00 | ¥2.435,00 | 40,00K |
| 2026-09-14 | ¥2.528,00 | +1,16 % | ¥2.469,00 | ¥2.583,00 | ¥2.395,00 | 44,60K |
| 2026-09-11 | ¥2.499,00 | -2,23 % | ¥2.499,00 | ¥2.546,00 | ¥2.443,00 | 35,30K |
| 2026-09-10 | ¥2.556,00 | +2,20 % | ¥2.479,00 | ¥2.560,00 | ¥2.470,00 | 23,10K |
| 2026-09-09 | ¥2.501,00 | +0,16 % | ¥2.520,00 | ¥2.555,00 | ¥2.452,00 | 24,10K |
| 2026-09-08 | ¥2.497,00 | -1,27 % | ¥2.527,00 | ¥2.616,00 | ¥2.482,00 | 52,20K |
| 2026-09-07 | ¥2.529,00 | +4,12 % | ¥2.473,00 | ¥2.538,00 | ¥2.435,00 | 41,90K |
| 2026-09-04 | ¥2.429,00 | +1,21 % | ¥2.403,00 | ¥2.483,00 | ¥2.378,00 | 28,10K |
| 2026-09-03 | ¥2.400,00 | -3,50 % | ¥2.529,00 | ¥2.529,00 | ¥2.390,00 | 72,00K |
| 2026-09-02 | ¥2.487,00 | -3,42 % | ¥2.532,00 | ¥2.610,00 | ¥2.478,00 | 57,10K |
| 2026-09-01 | ¥2.575,00 | -2,28 % | ¥2.610,00 | ¥2.647,00 | ¥2.521,00 | 40,60K |
| 2026-08-31 | ¥2.635,00 | +0,08 % | ¥2.600,00 | ¥2.670,00 | ¥2.520,00 | 40,70K |
| 2026-08-28 | ¥2.633,00 | +5,19 % | ¥2.525,00 | ¥2.664,00 | ¥2.489,00 | 51,80K |
| 2026-08-27 | ¥2.503,00 | +5,84 % | ¥2.382,00 | ¥2.513,00 | ¥2.371,00 | 33,10K |
| 2026-08-26 | ¥2.365,00 | +0,04 % | ¥2.364,00 | ¥2.386,00 | ¥2.338,00 | 13,50K |
| 2026-08-25 | ¥2.364,00 | -1,17 % | ¥2.361,00 | ¥2.377,00 | ¥2.269,00 | 26,20K |
| 2026-08-24 | ¥2.392,00 | -0,83 % | ¥2.562,00 | ¥2.675,00 | ¥2.355,00 | 61,90K |
| 2026-08-21 | ¥2.412,00 | -0,41 % | ¥2.387,00 | ¥2.423,00 | ¥2.355,00 | 9,80K |
| 2026-08-20 | ¥2.422,00 | +2,58 % | ¥2.397,00 | ¥2.434,00 | ¥2.350,00 | 15,60K |
| 2026-08-19 | ¥2.361,00 | -4,41 % | ¥2.405,00 | ¥2.405,00 | ¥2.310,00 | 30,60K |
| 2026-08-18 | ¥2.470,00 | -2,33 % | ¥2.577,00 | ¥2.600,00 | ¥2.458,00 | 23,90K |
| 2026-08-17 | ¥2.529,00 | +4,03 % | ¥2.422,00 | ¥2.561,00 | ¥2.413,00 | 20,30K |
| 2026-08-14 | ¥2.431,00 | -2,53 % | ¥2.489,00 | ¥2.515,00 | ¥2.418,00 | 24,20K |
| 2026-08-13 | ¥2.494,00 | -1,34 % | ¥2.478,00 | ¥2.524,00 | ¥2.412,00 | 30,70K |
| 2026-08-12 | ¥2.528,00 | +0,64 % | ¥2.502,00 | ¥2.549,00 | ¥2.490,00 | 23,20K |
| 2026-08-10 | ¥2.512,00 | +1,29 % | ¥2.530,00 | ¥2.569,00 | ¥2.500,00 | 15,00K |
| 2026-08-07 | ¥2.480,00 | -2,75 % | ¥2.597,00 | ¥2.597,00 | ¥2.426,00 | 34,60K |
| 2026-08-06 | ¥2.550,00 | +1,51 % | ¥2.490,00 | ¥2.640,00 | ¥2.470,00 | 45,10K |
| 2026-08-05 | ¥2.512,00 | +2,95 % | ¥2.416,00 | ¥2.565,00 | ¥2.415,00 | 30,20K |
| 2026-08-04 | ¥2.440,00 | +2,31 % | ¥2.419,00 | ¥2.462,00 | ¥2.390,00 | 34,00K |
| 2026-08-03 | ¥2.385,00 | +1,27 % | ¥2.320,00 | ¥2.400,00 | ¥2.241,00 | 27,90K |
| 2026-07-31 | ¥2.355,00 | +6,75 % | ¥2.292,00 | ¥2.380,00 | ¥2.234,00 | 52,10K |
| 2026-07-30 | ¥2.206,00 | +7,98 % | ¥2.050,00 | ¥2.277,00 | ¥2.023,00 | 68,60K |
| 2026-07-29 | ¥2.043,00 | -10,12 % | ¥2.271,00 | ¥2.273,00 | ¥2.030,00 | 87,80K |
| 2026-07-28 | ¥2.273,00 | -2,03 % | ¥2.400,00 | ¥2.400,00 | ¥2.220,00 | 56,30K |
| 2026-07-27 | ¥2.320,00 | +2,93 % | ¥2.290,00 | ¥2.329,00 | ¥2.200,00 | 46,60K |
| 2026-07-24 | ¥2.254,00 | +5,47 % | ¥2.140,00 | ¥2.316,00 | ¥2.138,00 | 68,10K |
| 2026-07-23 | ¥2.137,00 | 0,00 % | ¥2.139,00 | ¥2.170,00 | ¥2.120,00 | 16,50K |
| 2026-07-22 | ¥2.137,00 | -2,55 % | ¥2.195,00 | ¥2.224,00 | ¥2.125,00 | 46,10K |
| 2026-07-21 | ¥2.193,00 | +4,08 % | ¥2.125,00 | ¥2.193,00 | ¥2.078,00 | 20,70K |
| 2026-07-17 | ¥2.107,00 | -7,18 % | ¥2.235,00 | ¥2.238,00 | ¥2.022,00 | 90,30K |
| 2026-07-16 | ¥2.270,00 | -5,81 % | ¥2.410,00 | ¥2.410,00 | ¥2.266,00 | 30,40K |
| 2026-07-15 | ¥2.410,00 | +6,45 % | ¥2.292,00 | ¥2.420,00 | ¥2.270,00 | 27,90K |
| 2026-07-14 | ¥2.264,00 | -1,65 % | ¥2.303,00 | ¥2.303,00 | ¥2.208,00 | 25,50K |
| 2026-07-13 | ¥2.302,00 | -4,60 % | ¥2.416,00 | ¥2.440,00 | ¥2.261,00 | 32,20K |
| 2026-07-10 | ¥2.413,00 | +4,73 % | ¥2.343,00 | ¥2.445,00 | ¥2.331,00 | 18,20K |
| 2026-07-09 | ¥2.304,00 | +1,63 % | ¥2.317,00 | ¥2.350,00 | ¥2.290,00 | 10,50K |
| 2026-07-08 | ¥2.267,00 | -3,74 % | ¥2.311,00 | ¥2.355,00 | ¥2.267,00 | 20,70K |
| 2026-07-07 | ¥2.355,00 | -5,84 % | ¥2.451,00 | ¥2.495,00 | ¥2.317,00 | 41,30K |
| 2026-07-06 | ¥2.501,00 | +3,91 % | ¥2.457,00 | ¥2.546,00 | ¥2.418,00 | 42,00K |
| 2026-07-03 | ¥2.407,00 | -1,67 % | ¥2.298,00 | ¥2.407,00 | ¥2.180,00 | 73,20K |
| 2026-07-02 | ¥2.448,00 | +0,74 % | ¥2.380,00 | ¥2.498,00 | ¥2.309,00 | 53,10K |
| 2026-07-01 | ¥2.430,00 | +4,79 % | ¥2.419,00 | ¥2.477,00 | ¥2.279,00 | 148,50K |
| 2026-06-30 | ¥2.319,00 | +2,84 % | ¥2.255,00 | ¥2.520,00 | ¥2.159,00 | 238,10K |
| 2026-06-29 | ¥2.255,00 | -1,57 % | ¥2.307,00 | ¥2.332,00 | ¥2.239,00 | 40,90K |
| 2026-06-26 | ¥2.291,00 | -11,92 % | ¥2.571,00 | ¥2.580,00 | ¥2.244,00 | 96,70K |
| 2026-06-25 | ¥2.601,00 | -1,85 % | ¥2.700,00 | ¥2.706,00 | ¥2.600,00 | 20,60K |
| 2026-06-24 | ¥2.650,00 | -3,64 % | ¥2.750,00 | ¥2.780,00 | ¥2.641,00 | 17,00K |
| 2026-06-23 | ¥2.750,00 | -5,17 % | ¥2.901,00 | ¥2.902,00 | ¥2.750,00 | 25,40K |
| 2026-06-22 | ¥2.900,00 | +4,32 % | ¥2.801,00 | ¥2.956,00 | ¥2.801,00 | 20,30K |
| 2026-06-19 | ¥2.780,00 | -1,17 % | ¥2.844,00 | ¥2.844,00 | ¥2.768,00 | 13,70K |
| 2026-06-18 | ¥2.813,00 | +1,37 % | ¥2.780,00 | ¥2.887,00 | ¥2.749,00 | 17,90K |
| 2026-06-17 | ¥2.775,00 | -2,12 % | ¥2.785,00 | ¥2.867,00 | ¥2.750,00 | 17,90K |
| 2026-06-16 | ¥2.835,00 | -3,51 % | ¥2.923,00 | ¥2.946,00 | ¥2.820,00 | 28,40K |
| 2026-06-15 | ¥2.938,00 | +1,84 % | ¥2.915,00 | ¥2.945,00 | ¥2.885,00 | 20,40K |
| 2026-06-12 | ¥2.885,00 | +2,30 % | ¥2.870,00 | ¥2.949,00 | ¥2.838,00 | 17,70K |
| 2026-06-11 | ¥2.820,00 | +2,06 % | ¥2.749,00 | ¥2.874,00 | ¥2.701,00 | 29,90K |
| 2026-06-10 | ¥2.763,00 | -4,72 % | ¥2.850,00 | ¥2.869,00 | ¥2.750,00 | 48,70K |
| 2026-06-09 | ¥2.900,00 | -2,72 % | ¥3.035,00 | ¥3.100,00 | ¥2.819,00 | 47,70K |
| 2026-06-08 | ¥2.981,00 | -8,70 % | ¥3.055,00 | ¥3.100,00 | ¥2.962,00 | 49,30K |
| 2026-06-05 | ¥3.265,00 | +0,62 % | ¥3.190,00 | ¥3.275,00 | ¥3.110,00 | 27,50K |
| 2026-06-04 | ¥3.245,00 | +6,92 % | ¥3.000,00 | ¥3.315,00 | ¥3.000,00 | 50,30K |
| 2026-06-03 | ¥3.035,00 | -9,81 % | ¥3.400,00 | ¥3.400,00 | ¥3.000,00 | 87,70K |
| 2026-06-02 | ¥3.365,00 | +1,82 % | ¥3.305,00 | ¥3.445,00 | ¥3.230,00 | 36,60K |
| 2026-06-01 | ¥3.305,00 | -10,43 % | ¥3.690,00 | ¥3.835,00 | ¥3.250,00 | 89,10K |
| 2026-05-29 | ¥3.690,00 | +2,79 % | ¥3.660,00 | ¥3.875,00 | ¥3.620,00 | 62,40K |
| 2026-05-28 | ¥3.590,00 | -0,55 % | ¥3.615,00 | ¥3.740,00 | ¥3.455,00 | 52,80K |
| 2026-05-27 | ¥3.610,00 | +0,70 % | ¥3.600,00 | ¥3.865,00 | ¥3.480,00 | 76,50K |
| 2026-05-26 | ¥3.585,00 | -2,98 % | ¥3.695,00 | ¥3.795,00 | ¥3.470,00 | 111,90K |
| 2026-05-25 | ¥3.695,00 | +8,36 % | ¥3.480,00 | ¥3.925,00 | ¥3.410,00 | 113,20K |