Daio Paper Corporation 3880
TSE · Japan · Prozessindustrie
¥951,00-18,00 (-1,86 %)
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 | ¥969,00 | -0,51 % | ¥965,00 | ¥972,00 | ¥954,00 | 253,40K |
| 2026-09-30 | ¥974,00 | +1,04 % | ¥964,00 | ¥974,00 | ¥959,00 | 250,60K |
| 2026-09-29 | ¥964,00 | -3,60 % | ¥985,00 | ¥985,00 | ¥957,00 | 351,20K |
| 2026-09-28 | ¥1.000,00 | -3,01 % | ¥1.034,00 | ¥1.034,00 | ¥996,00 | 423,00K |
| 2026-09-25 | ¥1.031,00 | +1,18 % | ¥1.020,00 | ¥1.033,00 | ¥1.015,00 | 377,90K |
| 2026-09-24 | ¥1.019,00 | -0,49 % | ¥1.024,00 | ¥1.025,00 | ¥1.001,00 | 443,10K |
| 2026-09-18 | ¥1.024,00 | +0,59 % | ¥1.017,00 | ¥1.031,00 | ¥1.003,00 | 1,44M |
| 2026-09-17 | ¥1.018,00 | +3,14 % | ¥995,00 | ¥1.018,00 | ¥990,00 | 387,70K |
| 2026-09-16 | ¥987,00 | +0,61 % | ¥981,00 | ¥995,00 | ¥981,00 | 173,30K |
| 2026-09-15 | ¥981,00 | +0,82 % | ¥983,00 | ¥986,00 | ¥978,00 | 220,60K |
| 2026-09-14 | ¥973,00 | +1,25 % | ¥969,00 | ¥974,00 | ¥964,00 | 146,40K |
| 2026-09-11 | ¥961,00 | +1,05 % | ¥942,00 | ¥967,00 | ¥941,00 | 293,10K |
| 2026-09-10 | ¥951,00 | +1,06 % | ¥941,00 | ¥951,00 | ¥939,00 | 183,90K |
| 2026-09-09 | ¥941,00 | -0,32 % | ¥940,00 | ¥947,00 | ¥935,00 | 199,10K |
| 2026-09-08 | ¥944,00 | -0,84 % | ¥950,00 | ¥951,00 | ¥944,00 | 243,60K |
| 2026-09-07 | ¥952,00 | -1,04 % | ¥963,00 | ¥965,00 | ¥950,00 | 247,80K |
| 2026-09-04 | ¥962,00 | -1,54 % | ¥970,00 | ¥970,00 | ¥959,00 | 214,40K |
| 2026-09-03 | ¥977,00 | +1,35 % | ¥967,00 | ¥977,00 | ¥962,00 | 171,10K |
| 2026-09-02 | ¥964,00 | -2,43 % | ¥980,00 | ¥984,00 | ¥963,00 | 280,40K |
| 2026-09-01 | ¥988,00 | +0,41 % | ¥980,00 | ¥994,00 | ¥980,00 | 189,80K |
| 2026-08-31 | ¥984,00 | +0,10 % | ¥983,00 | ¥994,00 | ¥980,00 | 257,50K |
| 2026-08-28 | ¥983,00 | -0,20 % | ¥980,00 | ¥988,00 | ¥977,00 | 219,70K |
| 2026-08-27 | ¥985,00 | -0,51 % | ¥990,00 | ¥994,00 | ¥980,00 | 188,90K |
| 2026-08-26 | ¥990,00 | +0,61 % | ¥987,00 | ¥993,00 | ¥984,00 | 146,80K |
| 2026-08-25 | ¥984,00 | -0,20 % | ¥994,00 | ¥1.001,00 | ¥983,00 | 184,40K |
| 2026-08-24 | ¥986,00 | +0,31 % | ¥990,00 | ¥992,00 | ¥980,00 | 176,30K |
| 2026-08-21 | ¥983,00 | +1,03 % | ¥970,00 | ¥990,00 | ¥970,00 | 144,70K |
| 2026-08-20 | ¥973,00 | +0,93 % | ¥974,00 | ¥981,00 | ¥966,00 | 167,30K |
| 2026-08-19 | ¥964,00 | -0,72 % | ¥975,00 | ¥975,00 | ¥958,00 | 190,80K |
| 2026-08-18 | ¥971,00 | +1,89 % | ¥953,00 | ¥976,00 | ¥947,00 | 254,60K |
| 2026-08-17 | ¥953,00 | -2,06 % | ¥973,00 | ¥975,00 | ¥952,00 | 200,40K |
| 2026-08-14 | ¥973,00 | +0,93 % | ¥964,00 | ¥979,00 | ¥963,00 | 169,90K |
| 2026-08-13 | ¥964,00 | -1,13 % | ¥975,00 | ¥978,00 | ¥958,00 | 236,30K |
| 2026-08-12 | ¥975,00 | -1,52 % | ¥990,00 | ¥992,00 | ¥968,00 | 199,10K |
| 2026-08-10 | ¥990,00 | 0,00 % | ¥990,00 | ¥995,00 | ¥978,00 | 182,50K |
| 2026-08-07 | ¥990,00 | +1,85 % | ¥971,00 | ¥999,00 | ¥960,00 | 366,00K |
| 2026-08-06 | ¥972,00 | +0,21 % | ¥974,00 | ¥999,00 | ¥956,00 | 472,50K |
| 2026-08-05 | ¥970,00 | -0,41 % | ¥968,00 | ¥982,00 | ¥967,00 | 171,70K |
| 2026-08-04 | ¥974,00 | -0,61 % | ¥983,00 | ¥983,00 | ¥966,00 | 206,60K |
| 2026-08-03 | ¥980,00 | -1,21 % | ¥990,00 | ¥990,00 | ¥963,00 | 262,10K |
| 2026-07-31 | ¥992,00 | -1,68 % | ¥1.010,00 | ¥1.010,00 | ¥986,00 | 287,60K |
| 2026-07-30 | ¥1.009,00 | -0,88 % | ¥1.010,00 | ¥1.018,00 | ¥995,00 | 337,50K |
| 2026-07-29 | ¥1.018,00 | +3,04 % | ¥995,00 | ¥1.019,00 | ¥981,00 | 388,20K |
| 2026-07-28 | ¥988,00 | -0,50 % | ¥995,00 | ¥998,00 | ¥981,00 | 256,50K |
| 2026-07-27 | ¥993,00 | +1,95 % | ¥991,00 | ¥995,00 | ¥985,00 | 152,00K |
| 2026-07-24 | ¥974,00 | -1,72 % | ¥979,00 | ¥985,00 | ¥972,00 | 251,30K |
| 2026-07-23 | ¥991,00 | +1,02 % | ¥986,00 | ¥995,00 | ¥983,00 | 201,50K |
| 2026-07-22 | ¥981,00 | -0,30 % | ¥980,00 | ¥988,00 | ¥970,00 | 250,30K |
| 2026-07-21 | ¥984,00 | +2,18 % | ¥965,00 | ¥991,00 | ¥965,00 | 210,30K |
| 2026-07-17 | ¥963,00 | +0,21 % | ¥964,00 | ¥972,00 | ¥954,00 | 186,00K |
| 2026-07-16 | ¥961,00 | +0,31 % | ¥962,00 | ¥976,00 | ¥958,00 | 193,00K |
| 2026-07-15 | ¥958,00 | +0,84 % | ¥954,00 | ¥961,00 | ¥951,00 | 148,40K |
| 2026-07-14 | ¥950,00 | +2,04 % | ¥935,00 | ¥962,00 | ¥931,00 | 213,70K |
| 2026-07-13 | ¥931,00 | +1,09 % | ¥931,00 | ¥941,00 | ¥924,00 | 154,50K |
| 2026-07-10 | ¥921,00 | -0,54 % | ¥927,00 | ¥932,00 | ¥921,00 | 205,30K |
| 2026-07-09 | ¥926,00 | -0,75 % | ¥933,00 | ¥936,00 | ¥923,00 | 187,10K |
| 2026-07-08 | ¥933,00 | -0,96 % | ¥942,00 | ¥944,00 | ¥933,00 | 201,40K |
| 2026-07-07 | ¥942,00 | 0,00 % | ¥948,00 | ¥949,00 | ¥937,00 | 246,90K |
| 2026-07-06 | ¥942,00 | +0,75 % | ¥940,00 | ¥954,00 | ¥937,00 | 174,30K |
| 2026-07-03 | ¥935,00 | +0,97 % | ¥935,00 | ¥949,00 | ¥934,00 | 186,90K |
| 2026-07-02 | ¥926,00 | +0,54 % | ¥936,00 | ¥940,00 | ¥924,00 | 194,10K |
| 2026-07-01 | ¥921,00 | +0,22 % | ¥919,00 | ¥928,00 | ¥914,00 | 247,90K |
| 2026-06-30 | ¥919,00 | -1,61 % | ¥935,00 | ¥936,00 | ¥919,00 | 285,00K |
| 2026-06-29 | ¥934,00 | +1,52 % | ¥932,00 | ¥934,00 | ¥922,00 | 282,60K |
| 2026-06-26 | ¥920,00 | +0,44 % | ¥917,00 | ¥928,00 | ¥915,00 | 175,30K |
| 2026-06-25 | ¥916,00 | +1,55 % | ¥917,00 | ¥926,00 | ¥910,00 | 193,20K |
| 2026-06-24 | ¥902,00 | -0,11 % | ¥910,00 | ¥912,00 | ¥902,00 | 143,10K |
| 2026-06-23 | ¥903,00 | -0,88 % | ¥918,00 | ¥918,00 | ¥900,00 | 165,50K |
| 2026-06-22 | ¥911,00 | -2,04 % | ¥925,00 | ¥925,00 | ¥911,00 | 206,20K |
| 2026-06-19 | ¥930,00 | -0,75 % | ¥935,00 | ¥940,00 | ¥928,00 | 229,80K |
| 2026-06-18 | ¥937,00 | -1,78 % | ¥954,00 | ¥961,00 | ¥937,00 | 279,50K |
| 2026-06-17 | ¥954,00 | +0,85 % | ¥955,00 | ¥963,00 | ¥949,00 | 230,50K |
| 2026-06-16 | ¥946,00 | +0,11 % | ¥945,00 | ¥951,00 | ¥937,00 | 183,50K |
| 2026-06-15 | ¥945,00 | +1,61 % | ¥933,00 | ¥954,00 | ¥933,00 | 219,20K |
| 2026-06-12 | ¥930,00 | +0,54 % | ¥931,00 | ¥943,00 | ¥917,00 | 324,30K |
| 2026-06-11 | ¥925,00 | -2,94 % | ¥955,00 | ¥958,00 | ¥923,00 | 285,20K |
| 2026-06-10 | ¥953,00 | +2,92 % | ¥935,00 | ¥955,00 | ¥932,00 | 244,60K |
| 2026-06-09 | ¥926,00 | +0,54 % | ¥934,00 | ¥936,00 | ¥922,00 | 245,40K |
| 2026-06-08 | ¥921,00 | +0,11 % | ¥920,00 | ¥927,00 | ¥910,00 | 241,70K |
| 2026-06-05 | ¥920,00 | +2,79 % | ¥896,00 | ¥920,00 | ¥896,00 | 301,70K |
| 2026-06-04 | ¥895,00 | -2,93 % | ¥914,00 | ¥920,00 | ¥893,00 | 428,60K |
| 2026-06-03 | ¥922,00 | +0,33 % | ¥919,00 | ¥927,00 | ¥908,00 | 306,60K |
| 2026-06-02 | ¥919,00 | -1,71 % | ¥921,00 | ¥924,00 | ¥904,00 | 337,30K |
| 2026-06-01 | ¥935,00 | -1,37 % | ¥949,00 | ¥954,00 | ¥928,00 | 379,40K |
| 2026-05-29 | ¥948,00 | +0,42 % | ¥945,00 | ¥957,00 | ¥938,00 | 345,40K |
| 2026-05-28 | ¥944,00 | +1,72 % | ¥932,00 | ¥944,00 | ¥928,00 | 261,10K |
| 2026-05-27 | ¥928,00 | 0,00 % | ¥921,00 | ¥933,00 | ¥919,00 | 276,90K |
| 2026-05-26 | ¥928,00 | +0,87 % | ¥917,00 | ¥930,00 | ¥913,00 | 277,80K |
| 2026-05-25 | ¥920,00 | -3,97 % | ¥958,00 | ¥959,00 | ¥918,00 | 324,40K |
| 2026-05-22 | ¥958,00 | 0,00 % | ¥965,00 | ¥967,00 | ¥950,00 | 218,80K |