Dynapac Co., Ltd. 3947
TSE · Japan · Prozessindustrie
¥2.500,00-38,00 (-1,50 %)
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 | ¥2.500,00 | -1,50 % | ¥2.538,00 | ¥2.538,00 | ¥2.500,00 | 1,10K |
| 2026-10-01 | ¥2.538,00 | -0,47 % | ¥2.550,00 | ¥2.631,00 | ¥2.490,00 | 4,50K |
| 2026-09-30 | ¥2.550,00 | +1,80 % | ¥2.500,00 | ¥2.550,00 | ¥2.500,00 | 2,00K |
| 2026-09-29 | ¥2.505,00 | +0,40 % | ¥2.489,00 | ¥2.506,00 | ¥2.489,00 | 2,80K |
| 2026-09-28 | ¥2.495,00 | +1,22 % | ¥2.460,00 | ¥2.507,00 | ¥2.380,00 | 11,80K |
| 2026-09-25 | ¥2.465,00 | +0,20 % | ¥2.462,00 | ¥2.485,00 | ¥2.462,00 | 1,40K |
| 2026-09-24 | ¥2.460,00 | -0,61 % | ¥2.481,00 | ¥2.506,00 | ¥2.459,00 | 8,70K |
| 2026-09-18 | ¥2.475,00 | +0,41 % | ¥2.470,00 | ¥2.486,00 | ¥2.470,00 | 900 |
| 2026-09-17 | ¥2.465,00 | -0,36 % | ¥2.497,00 | ¥2.499,00 | ¥2.465,00 | 2,50K |
| 2026-09-16 | ¥2.474,00 | +0,90 % | ¥2.498,00 | ¥2.498,00 | ¥2.469,00 | 7,00K |
| 2026-09-15 | ¥2.452,00 | +0,08 % | ¥2.474,00 | ¥2.475,00 | ¥2.452,00 | 1,30K |
| 2026-09-14 | ¥2.450,00 | -1,80 % | ¥2.492,00 | ¥2.492,00 | ¥2.425,00 | 2,40K |
| 2026-09-11 | ¥2.495,00 | +0,65 % | ¥2.459,00 | ¥2.495,00 | ¥2.438,00 | 4,90K |
| 2026-09-10 | ¥2.479,00 | +2,27 % | ¥2.441,00 | ¥2.479,00 | ¥2.430,00 | 3,50K |
| 2026-09-09 | ¥2.424,00 | -2,57 % | ¥2.488,00 | ¥2.488,00 | ¥2.420,00 | 1,90K |
| 2026-09-08 | ¥2.488,00 | -0,36 % | ¥2.495,00 | ¥2.495,00 | ¥2.460,00 | 2,20K |
| 2026-09-07 | ¥2.497,00 | +0,89 % | ¥2.490,00 | ¥2.500,00 | ¥2.466,00 | 4,80K |
| 2026-09-04 | ¥2.475,00 | -0,48 % | ¥2.490,00 | ¥2.498,00 | ¥2.455,00 | 3,60K |
| 2026-09-03 | ¥2.487,00 | 0,00 % | ¥2.464,00 | ¥2.487,00 | ¥2.457,00 | 2,20K |
| 2026-09-02 | ¥2.487,00 | -0,40 % | ¥2.480,00 | ¥2.490,00 | ¥2.454,00 | 900 |
| 2026-09-01 | ¥2.497,00 | +1,88 % | ¥2.452,00 | ¥2.497,00 | ¥2.452,00 | 1,10K |
| 2026-08-31 | ¥2.451,00 | -0,53 % | ¥2.489,00 | ¥2.493,00 | ¥2.451,00 | 2,20K |
| 2026-08-28 | ¥2.464,00 | -0,61 % | ¥2.479,00 | ¥2.496,00 | ¥2.453,00 | 1,40K |
| 2026-08-27 | ¥2.479,00 | +0,98 % | ¥2.480,00 | ¥2.493,00 | ¥2.438,00 | 4,10K |
| 2026-08-26 | ¥2.455,00 | -0,53 % | ¥2.487,00 | ¥2.493,00 | ¥2.455,00 | 1,10K |
| 2026-08-25 | ¥2.468,00 | +0,49 % | ¥2.456,00 | ¥2.469,00 | ¥2.427,00 | 800 |
| 2026-08-24 | ¥2.456,00 | +1,45 % | ¥2.430,00 | ¥2.456,00 | ¥2.422,00 | 3,20K |
| 2026-08-21 | ¥2.421,00 | -0,08 % | ¥2.453,00 | ¥2.453,00 | ¥2.421,00 | 400 |
| 2026-08-20 | ¥2.423,00 | 0,00 % | ¥2.423,00 | ¥2.433,00 | ¥2.383,00 | 5,60K |
| 2026-08-19 | ¥2.423,00 | -1,42 % | ¥2.437,00 | ¥2.437,00 | ¥2.361,00 | 10,30K |
| 2026-08-18 | ¥2.458,00 | +0,04 % | ¥2.458,00 | ¥2.505,00 | ¥2.458,00 | 3,90K |
| 2026-08-17 | ¥2.457,00 | -0,97 % | ¥2.480,00 | ¥2.481,00 | ¥2.424,00 | 2,80K |
| 2026-08-14 | ¥2.481,00 | +0,85 % | ¥2.481,00 | ¥2.481,00 | ¥2.426,00 | 3,60K |
| 2026-08-13 | ¥2.460,00 | +1,74 % | ¥2.420,00 | ¥2.475,00 | ¥2.420,00 | 5,10K |
| 2026-08-12 | ¥2.418,00 | -0,08 % | ¥2.490,00 | ¥2.490,00 | ¥2.391,00 | 8,10K |
| 2026-08-10 | ¥2.420,00 | -1,22 % | ¥2.500,00 | ¥2.500,00 | ¥2.380,00 | 11,20K |
| 2026-08-07 | ¥2.450,00 | +8,89 % | ¥2.265,00 | ¥2.499,00 | ¥2.245,00 | 7,20K |
| 2026-08-06 | ¥2.250,00 | +0,90 % | ¥2.230,00 | ¥2.250,00 | ¥2.229,00 | 2,90K |
| 2026-08-05 | ¥2.230,00 | +0,13 % | ¥2.225,00 | ¥2.230,00 | ¥2.210,00 | 1,40K |
| 2026-08-04 | ¥2.227,00 | +1,14 % | ¥2.228,00 | ¥2.228,00 | ¥2.227,00 | 200 |
| 2026-08-03 | ¥2.202,00 | -0,32 % | ¥2.200,00 | ¥2.210,00 | ¥2.200,00 | 2,00K |
| 2026-07-31 | ¥2.209,00 | +0,87 % | ¥2.190,00 | ¥2.209,00 | ¥2.171,00 | 1,80K |
| 2026-07-30 | ¥2.190,00 | +0,46 % | ¥2.151,00 | ¥2.190,00 | ¥2.151,00 | 1,20K |
| 2026-07-29 | ¥2.180,00 | -0,91 % | ¥2.210,00 | ¥2.211,00 | ¥2.153,00 | 2,60K |
| 2026-07-28 | ¥2.200,00 | -0,14 % | ¥2.203,00 | ¥2.203,00 | ¥2.200,00 | 800 |
| 2026-07-27 | ¥2.203,00 | -1,61 % | ¥2.239,00 | ¥2.239,00 | ¥2.203,00 | 1,40K |
| 2026-07-24 | ¥2.239,00 | -0,04 % | ¥2.240,00 | ¥2.240,00 | ¥2.239,00 | 400 |
| 2026-07-23 | ¥2.240,00 | +1,96 % | ¥2.197,00 | ¥2.240,00 | ¥2.197,00 | 900 |
| 2026-07-22 | ¥2.197,00 | -0,41 % | ¥2.197,00 | ¥2.197,00 | ¥2.197,00 | 700 |
| 2026-07-21 | ¥2.206,00 | +0,41 % | ¥2.197,00 | ¥2.250,00 | ¥2.195,00 | 2,90K |
| 2026-07-17 | ¥2.197,00 | +0,97 % | ¥2.161,00 | ¥2.197,00 | ¥2.154,00 | 600 |
| 2026-07-16 | ¥2.176,00 | -0,05 % | ¥2.175,00 | ¥2.181,00 | ¥2.175,00 | 500 |
| 2026-07-15 | ¥2.177,00 | +0,28 % | ¥2.173,00 | ¥2.177,00 | ¥2.172,00 | 800 |
| 2026-07-14 | ¥2.171,00 | +0,70 % | ¥2.156,00 | ¥2.191,00 | ¥2.156,00 | 500 |
| 2026-07-13 | ¥2.156,00 | -2,36 % | ¥2.236,00 | ¥2.236,00 | ¥2.153,00 | 3,60K |
| 2026-07-10 | ¥2.208,00 | -1,95 % | ¥2.274,00 | ¥2.274,00 | ¥2.149,00 | 5,30K |
| 2026-07-09 | ¥2.252,00 | -2,04 % | ¥2.252,00 | ¥2.252,00 | ¥2.252,00 | 200 |
| 2026-07-08 | ¥2.299,00 | 0,00 % | ¥2.298,00 | ¥2.299,00 | ¥2.297,00 | 700 |
| 2026-07-07 | ¥2.299,00 | +1,91 % | ¥2.256,00 | ¥2.299,00 | ¥2.200,00 | 3,30K |
| 2026-07-06 | ¥2.256,00 | +0,31 % | ¥2.299,00 | ¥2.300,00 | ¥2.254,00 | 3,80K |
| 2026-07-03 | ¥2.249,00 | +1,08 % | ¥2.225,00 | ¥2.249,00 | ¥2.225,00 | 1,50K |
| 2026-07-02 | ¥2.225,00 | -1,11 % | ¥2.250,00 | ¥2.255,00 | ¥2.225,00 | 1,10K |
| 2026-07-01 | ¥2.250,00 | -1,23 % | ¥2.279,00 | ¥2.279,00 | ¥2.229,00 | 800 |
| 2026-06-30 | ¥2.278,00 | +0,75 % | ¥2.264,00 | ¥2.278,00 | ¥2.195,00 | 1,50K |
| 2026-06-29 | ¥2.261,00 | +3,05 % | ¥2.210,00 | ¥2.265,00 | ¥2.210,00 | 1,90K |
| 2026-06-26 | ¥2.194,00 | +1,34 % | ¥2.175,00 | ¥2.247,00 | ¥2.175,00 | 2,10K |
| 2026-06-25 | ¥2.165,00 | +0,65 % | ¥2.161,00 | ¥2.199,00 | ¥2.161,00 | 400 |
| 2026-06-24 | ¥2.151,00 | -2,23 % | ¥2.154,00 | ¥2.200,00 | ¥2.151,00 | 900 |
| 2026-06-23 | ¥2.200,00 | 0,00 % | ¥2.200,00 | ¥2.200,00 | ¥2.200,00 | 100 |
| 2026-06-22 | ¥2.200,00 | +1,38 % | ¥2.170,00 | ¥2.200,00 | ¥2.170,00 | 4,50K |
| 2026-06-19 | ¥2.170,00 | +2,36 % | ¥2.135,00 | ¥2.170,00 | ¥2.135,00 | 400 |
| 2026-06-18 | ¥2.120,00 | -1,53 % | ¥2.179,00 | ¥2.179,00 | ¥2.120,00 | 1,10K |
| 2026-06-17 | ¥2.153,00 | -0,42 % | ¥2.162,00 | ¥2.164,00 | ¥2.153,00 | 900 |
| 2026-06-16 | ¥2.162,00 | +1,26 % | ¥2.135,00 | ¥2.163,00 | ¥2.135,00 | 1,20K |
| 2026-06-15 | ¥2.135,00 | -0,23 % | ¥2.177,00 | ¥2.177,00 | ¥2.066,00 | 2,30K |
| 2026-06-12 | ¥2.140,00 | +4,90 % | ¥2.090,00 | ¥2.161,00 | ¥2.079,00 | 3,60K |
| 2026-06-11 | ¥2.040,00 | +1,54 % | ¥2.059,00 | ¥2.069,00 | ¥2.012,00 | 10,20K |
| 2026-06-10 | ¥2.009,00 | +1,46 % | ¥1.960,00 | ¥2.009,00 | ¥1.960,00 | 4,60K |
| 2026-06-09 | ¥1.980,00 | +1,02 % | ¥1.980,00 | ¥1.980,00 | ¥1.961,00 | 2,50K |
| 2026-06-08 | ¥1.960,00 | -2,00 % | ¥2.000,00 | ¥2.000,00 | ¥1.960,00 | 2,70K |
| 2026-06-05 | ¥2.000,00 | +1,01 % | ¥1.990,00 | ¥2.019,00 | ¥1.990,00 | 2,20K |
| 2026-06-04 | ¥1.980,00 | -1,00 % | ¥1.999,00 | ¥1.999,00 | ¥1.965,00 | 2,00K |
| 2026-06-03 | ¥2.000,00 | +0,60 % | ¥2.000,00 | ¥2.000,00 | ¥1.995,00 | 1,50K |
| 2026-06-02 | ¥1.988,00 | -2,74 % | ¥2.044,00 | ¥2.044,00 | ¥1.988,00 | 4,00K |
| 2026-06-01 | ¥2.044,00 | +0,59 % | ¥2.032,00 | ¥2.069,00 | ¥2.015,00 | 2,20K |
| 2026-05-29 | ¥2.032,00 | +0,15 % | ¥2.023,00 | ¥2.046,00 | ¥2.023,00 | 1,30K |
| 2026-05-28 | ¥2.029,00 | -0,83 % | ¥2.030,00 | ¥2.046,00 | ¥2.014,00 | 2,90K |
| 2026-05-27 | ¥2.046,00 | -0,87 % | ¥2.067,00 | ¥2.067,00 | ¥2.036,00 | 1,40K |
| 2026-05-26 | ¥2.064,00 | +0,24 % | ¥2.059,00 | ¥2.091,00 | ¥2.059,00 | 900 |
| 2026-05-25 | ¥2.059,00 | +0,10 % | ¥2.057,00 | ¥2.150,00 | ¥2.057,00 | 2,40K |