Drecom Co., Ltd. 3793
TSE · Japan · Technologiedienstleistungen
¥554,00-1,00 (-0,18 %)
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 | ¥554,00 | -0,18 % | ¥552,00 | ¥555,00 | ¥545,00 | 62,50K |
| 2026-10-01 | ¥555,00 | +1,28 % | ¥549,00 | ¥559,00 | ¥546,00 | 48,20K |
| 2026-09-30 | ¥548,00 | 0,00 % | ¥551,00 | ¥560,00 | ¥547,00 | 110,90K |
| 2026-09-29 | ¥548,00 | -1,26 % | ¥555,00 | ¥555,00 | ¥545,00 |
| 70,80K |
| 2026-09-28 | ¥555,00 | -1,42 % | ¥556,00 | ¥562,00 | ¥549,00 | 129,40K |
| 2026-09-25 | ¥563,00 | -2,09 % | ¥575,00 | ¥578,00 | ¥545,00 | 240,40K |
| 2026-09-24 | ¥575,00 | +1,23 % | ¥568,00 | ¥579,00 | ¥560,00 | 111,20K |
| 2026-09-18 | ¥568,00 | +1,07 % | ¥562,00 | ¥570,00 | ¥552,00 | 139,60K |
| 2026-09-17 | ¥562,00 | +2,74 % | ¥547,00 | ¥562,00 | ¥539,00 | 185,60K |
| 2026-09-16 | ¥547,00 | +2,43 % | ¥532,00 | ¥548,00 | ¥531,00 | 154,10K |
| 2026-09-15 | ¥534,00 | +2,69 % | ¥516,00 | ¥534,00 | ¥516,00 | 108,20K |
| 2026-09-14 | ¥520,00 | +3,59 % | ¥496,00 | ¥520,00 | ¥496,00 | 56,00K |
| 2026-09-11 | ¥502,00 | -2,52 % | ¥500,00 | ¥507,00 | ¥492,00 | 98,20K |
| 2026-09-10 | ¥515,00 | +3,83 % | ¥500,00 | ¥518,00 | ¥498,00 | 122,50K |
| 2026-09-09 | ¥496,00 | -0,80 % | ¥502,00 | ¥510,00 | ¥494,00 | 102,70K |
| 2026-09-08 | ¥500,00 | +2,88 % | ¥485,00 | ¥500,00 | ¥482,00 | 53,90K |
| 2026-09-07 | ¥486,00 | -2,02 % | ¥496,00 | ¥496,00 | ¥480,00 | 115,80K |
| 2026-09-04 | ¥496,00 | +1,22 % | ¥487,00 | ¥502,00 | ¥483,00 | 118,30K |
| 2026-09-03 | ¥490,00 | -6,13 % | ¥520,00 | ¥523,00 | ¥487,00 | 301,00K |
| 2026-09-02 | ¥522,00 | -1,88 % | ¥527,00 | ¥532,00 | ¥511,00 | 238,80K |
| 2026-09-01 | ¥532,00 | -0,19 % | ¥533,00 | ¥533,00 | ¥527,00 | 64,10K |
| 2026-08-31 | ¥533,00 | +2,30 % | ¥517,00 | ¥533,00 | ¥506,00 | 121,10K |
| 2026-08-28 | ¥521,00 | +2,96 % | ¥507,00 | ¥521,00 | ¥507,00 | 129,70K |
| 2026-08-27 | ¥506,00 | -0,78 % | ¥510,00 | ¥514,00 | ¥502,00 | 64,10K |
| 2026-08-26 | ¥510,00 | +4,51 % | ¥490,00 | ¥511,00 | ¥490,00 | 180,90K |
| 2026-08-25 | ¥488,00 | -1,21 % | ¥494,00 | ¥494,00 | ¥475,00 | 178,60K |
| 2026-08-24 | ¥494,00 | +0,61 % | ¥493,00 | ¥500,00 | ¥489,00 | 115,30K |
| 2026-08-21 | ¥491,00 | +2,29 % | ¥479,00 | ¥491,00 | ¥477,00 | 92,00K |
| 2026-08-20 | ¥480,00 | +5,96 % | ¥458,00 | ¥480,00 | ¥458,00 | 110,60K |
| 2026-08-19 | ¥453,00 | -0,88 % | ¥457,00 | ¥457,00 | ¥450,00 | 46,60K |
| 2026-08-18 | ¥457,00 | 0,00 % | ¥453,00 | ¥459,00 | ¥453,00 | 40,20K |
| 2026-08-17 | ¥457,00 | -1,30 % | ¥463,00 | ¥463,00 | ¥454,00 | 48,50K |
| 2026-08-14 | ¥463,00 | +2,21 % | ¥453,00 | ¥468,00 | ¥453,00 | 66,10K |
| 2026-08-13 | ¥453,00 | -1,74 % | ¥458,00 | ¥458,00 | ¥450,00 | 54,90K |
| 2026-08-12 | ¥461,00 | +0,44 % | ¥459,00 | ¥461,00 | ¥451,00 | 69,10K |
| 2026-08-10 | ¥459,00 | +0,66 % | ¥455,00 | ¥459,00 | ¥451,00 | 43,10K |
| 2026-08-07 | ¥456,00 | +2,70 % | ¥443,00 | ¥456,00 | ¥443,00 | 68,70K |
| 2026-08-06 | ¥444,00 | -1,55 % | ¥454,00 | ¥454,00 | ¥441,00 | 75,20K |
| 2026-08-05 | ¥451,00 | +1,35 % | ¥447,00 | ¥454,00 | ¥444,00 | 71,20K |
| 2026-08-04 | ¥445,00 | +3,49 % | ¥425,00 | ¥445,00 | ¥425,00 | 135,20K |
| 2026-08-03 | ¥430,00 | -2,27 % | ¥440,00 | ¥440,00 | ¥426,00 | 84,30K |
| 2026-07-31 | ¥440,00 | +0,69 % | ¥442,00 | ¥453,00 | ¥438,00 | 156,20K |
| 2026-07-30 | ¥437,00 | -2,02 % | ¥437,00 | ¥437,00 | ¥422,00 | 262,20K |
| 2026-07-29 | ¥446,00 | +2,76 % | ¥435,00 | ¥448,00 | ¥434,00 | 214,90K |
| 2026-07-28 | ¥434,00 | -0,69 % | ¥438,00 | ¥446,00 | ¥434,00 | 97,10K |
| 2026-07-27 | ¥437,00 | +2,82 % | ¥426,00 | ¥437,00 | ¥426,00 | 71,30K |
| 2026-07-24 | ¥425,00 | +1,19 % | ¥421,00 | ¥426,00 | ¥418,00 | 39,80K |
| 2026-07-23 | ¥420,00 | +0,48 % | ¥418,00 | ¥424,00 | ¥417,00 | 26,20K |
| 2026-07-22 | ¥418,00 | -1,18 % | ¥423,00 | ¥423,00 | ¥417,00 | 30,90K |
| 2026-07-21 | ¥423,00 | +1,44 % | ¥415,00 | ¥423,00 | ¥413,00 | 36,00K |
| 2026-07-17 | ¥417,00 | -2,34 % | ¥432,00 | ¥432,00 | ¥415,00 | 70,10K |
| 2026-07-16 | ¥427,00 | -0,47 % | ¥430,00 | ¥432,00 | ¥426,00 | 54,20K |
| 2026-07-15 | ¥429,00 | +0,23 % | ¥426,00 | ¥429,00 | ¥422,00 | 47,30K |
| 2026-07-14 | ¥428,00 | -0,47 % | ¥430,00 | ¥433,00 | ¥426,00 | 69,10K |
| 2026-07-13 | ¥430,00 | +2,87 % | ¥434,00 | ¥437,00 | ¥427,00 | 103,90K |
| 2026-07-10 | ¥418,00 | +0,97 % | ¥418,00 | ¥421,00 | ¥416,00 | 35,80K |
| 2026-07-09 | ¥414,00 | +0,98 % | ¥410,00 | ¥415,00 | ¥409,00 | 24,80K |
| 2026-07-08 | ¥410,00 | -1,68 % | ¥415,00 | ¥415,00 | ¥406,00 | 59,80K |
| 2026-07-07 | ¥417,00 | -0,48 % | ¥419,00 | ¥423,00 | ¥413,00 | 83,00K |
| 2026-07-06 | ¥419,00 | +0,48 % | ¥417,00 | ¥420,00 | ¥416,00 | 44,50K |
| 2026-07-03 | ¥417,00 | +2,46 % | ¥407,00 | ¥417,00 | ¥406,00 | 81,20K |
| 2026-07-02 | ¥407,00 | +1,50 % | ¥401,00 | ¥410,00 | ¥401,00 | 40,10K |
| 2026-07-01 | ¥401,00 | +2,56 % | ¥395,00 | ¥401,00 | ¥393,00 | 59,60K |
| 2026-06-30 | ¥391,00 | 0,00 % | ¥390,00 | ¥392,00 | ¥384,00 | 62,40K |
| 2026-06-29 | ¥391,00 | -0,51 % | ¥395,00 | ¥400,00 | ¥388,00 | 76,20K |
| 2026-06-26 | ¥393,00 | 0,00 % | ¥386,00 | ¥393,00 | ¥386,00 | 36,80K |
| 2026-06-25 | ¥393,00 | +0,77 % | ¥390,00 | ¥395,00 | ¥387,00 | 38,60K |
| 2026-06-24 | ¥390,00 | 0,00 % | ¥387,00 | ¥393,00 | ¥386,00 | 115,40K |
| 2026-06-23 | ¥390,00 | -2,99 % | ¥400,00 | ¥403,00 | ¥388,00 | 165,90K |
| 2026-06-22 | ¥402,00 | +1,01 % | ¥393,00 | ¥402,00 | ¥393,00 | 48,60K |
| 2026-06-19 | ¥398,00 | -1,49 % | ¥404,00 | ¥404,00 | ¥394,00 | 56,40K |
| 2026-06-18 | ¥404,00 | +1,00 % | ¥404,00 | ¥410,00 | ¥398,00 | 92,60K |
| 2026-06-17 | ¥400,00 | +3,36 % | ¥386,00 | ¥401,00 | ¥386,00 | 53,60K |
| 2026-06-16 | ¥387,00 | -1,28 % | ¥393,00 | ¥393,00 | ¥386,00 | 46,40K |
| 2026-06-15 | ¥392,00 | -0,25 % | ¥396,00 | ¥399,00 | ¥392,00 | 42,20K |
| 2026-06-12 | ¥393,00 | +0,26 % | ¥392,00 | ¥395,00 | ¥392,00 | 31,40K |
| 2026-06-11 | ¥392,00 | -1,75 % | ¥395,00 | ¥395,00 | ¥386,00 | 124,10K |
| 2026-06-10 | ¥399,00 | -0,99 % | ¥403,00 | ¥403,00 | ¥394,00 | 105,20K |
| 2026-06-09 | ¥403,00 | -0,49 % | ¥407,00 | ¥408,00 | ¥402,00 | 48,10K |
| 2026-06-08 | ¥405,00 | -2,88 % | ¥414,00 | ¥414,00 | ¥402,00 | 71,90K |
| 2026-06-05 | ¥417,00 | +2,71 % | ¥404,00 | ¥419,00 | ¥404,00 | 49,50K |
| 2026-06-04 | ¥406,00 | -0,25 % | ¥407,00 | ¥410,00 | ¥405,00 | 65,10K |
| 2026-06-03 | ¥407,00 | -1,93 % | ¥415,00 | ¥415,00 | ¥405,00 | 87,60K |
| 2026-06-02 | ¥415,00 | -0,72 % | ¥418,00 | ¥418,00 | ¥410,00 | 67,00K |
| 2026-06-01 | ¥418,00 | -0,48 % | ¥421,00 | ¥425,00 | ¥414,00 | 99,00K |
| 2026-05-29 | ¥420,00 | +0,48 % | ¥420,00 | ¥428,00 | ¥420,00 | 54,10K |
| 2026-05-28 | ¥418,00 | -0,95 % | ¥421,00 | ¥424,00 | ¥415,00 | 100,60K |
| 2026-05-27 | ¥422,00 | -1,40 % | ¥427,00 | ¥431,00 | ¥419,00 | 108,90K |
| 2026-05-26 | ¥428,00 | -2,73 % | ¥445,00 | ¥445,00 | ¥427,00 | 82,10K |
| 2026-05-25 | ¥440,00 | 0,00 % | ¥448,00 | ¥448,00 | ¥435,00 | 87,50K |