Denka Co., Ltd. 4061
TSE · Japan · Prozessindustrie
¥3.186,00-50,00 (-1,55 %)
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 | ¥3.196,00 | -1,24 % | ¥3.200,00 | ¥3.236,00 | ¥3.179,00 | 269,80K |
| 2026-10-01 | ¥3.236,00 | -1,49 % | ¥3.285,00 | ¥3.285,00 | ¥3.193,00 | 996,40K |
| 2026-09-30 | ¥3.285,00 | +2,21 % | ¥3.256,00 | ¥3.295,00 | ¥3.234,00 | 688,40K |
| 2026-09-29 | ¥3.214,00 | -2,67 % | ¥3.237,00 | ¥3.241,00 | ¥3.189,00 | 622,70K |
| 2026-09-28 | ¥3.302,00 | -1,49 % | ¥3.352,00 | ¥3.369,00 | ¥3.302,00 | 593,20K |
| 2026-09-25 | ¥3.352,00 | -0,24 % | ¥3.352,00 | ¥3.378,00 | ¥3.321,00 | 463,50K |
| 2026-09-24 | ¥3.360,00 | +1,54 % | ¥3.317,00 | ¥3.379,00 | ¥3.315,00 | 587,20K |
| 2026-09-18 | ¥3.309,00 | -0,72 % | ¥3.343,00 | ¥3.368,00 | ¥3.286,00 | 683,90K |
| 2026-09-17 | ¥3.333,00 | -0,54 % | ¥3.370,00 | ¥3.380,00 | ¥3.309,00 | 503,90K |
| 2026-09-16 | ¥3.351,00 | +3,27 % | ¥3.274,00 | ¥3.365,00 | ¥3.272,00 | 562,90K |
| 2026-09-15 | ¥3.245,00 | +0,09 % | ¥3.190,00 | ¥3.282,00 | ¥3.180,00 | 444,00K |
| 2026-09-14 | ¥3.242,00 | -1,34 % | ¥3.235,00 | ¥3.262,00 | ¥3.166,00 | 680,80K |
| 2026-09-11 | ¥3.286,00 | -0,79 % | ¥3.225,00 | ¥3.302,00 | ¥3.217,00 | 738,10K |
| 2026-09-10 | ¥3.312,00 | +0,12 % | ¥3.253,00 | ¥3.335,00 | ¥3.233,00 | 802,00K |
| 2026-09-09 | ¥3.308,00 | +2,76 % | ¥3.220,00 | ¥3.308,00 | ¥3.210,00 | 520,90K |
| 2026-09-08 | ¥3.219,00 | -1,92 % | ¥3.269,00 | ¥3.409,00 | ¥3.219,00 | 962,40K |
| 2026-09-07 | ¥3.282,00 | +1,14 % | ¥3.265,00 | ¥3.322,00 | ¥3.265,00 | 439,90K |
| 2026-09-04 | ¥3.245,00 | -0,52 % | ¥3.230,00 | ¥3.247,00 | ¥3.175,00 | 573,70K |
| 2026-09-03 | ¥3.262,00 | +0,93 % | ¥3.274,00 | ¥3.286,00 | ¥3.221,00 | 657,90K |
| 2026-09-02 | ¥3.232,00 | -4,24 % | ¥3.272,00 | ¥3.311,00 | ¥3.211,00 | 743,00K |
| 2026-09-01 | ¥3.375,00 | +0,30 % | ¥3.329,00 | ¥3.377,00 | ¥3.316,00 | 805,80K |
| 2026-08-31 | ¥3.365,00 | +0,81 % | ¥3.313,00 | ¥3.365,00 | ¥3.261,00 | 764,90K |
| 2026-08-28 | ¥3.338,00 | -2,00 % | ¥3.408,00 | ¥3.408,00 | ¥3.313,00 | 721,50K |
| 2026-08-27 | ¥3.406,00 | +0,24 % | ¥3.441,00 | ¥3.462,00 | ¥3.365,00 | 536,30K |
| 2026-08-26 | ¥3.398,00 | -0,38 % | ¥3.382,00 | ¥3.423,00 | ¥3.350,00 | 525,50K |
| 2026-08-25 | ¥3.411,00 | +0,03 % | ¥3.457,00 | ¥3.463,00 | ¥3.373,00 | 528,00K |
| 2026-08-24 | ¥3.410,00 | +0,89 % | ¥3.389,00 | ¥3.461,00 | ¥3.369,00 | 673,10K |
| 2026-08-21 | ¥3.380,00 | 0,00 % | ¥3.310,00 | ¥3.380,00 | ¥3.295,00 | 657,50K |
| 2026-08-20 | ¥3.380,00 | +2,24 % | ¥3.341,00 | ¥3.388,00 | ¥3.282,00 | 587,90K |
| 2026-08-19 | ¥3.306,00 | -5,43 % | ¥3.358,00 | ¥3.386,00 | ¥3.275,00 | 979,00K |
| 2026-08-18 | ¥3.496,00 | -3,05 % | ¥3.598,00 | ¥3.639,00 | ¥3.485,00 | 638,50K |
| 2026-08-17 | ¥3.606,00 | +1,98 % | ¥3.560,00 | ¥3.651,00 | ¥3.546,00 | 768,80K |
| 2026-08-14 | ¥3.536,00 | -1,39 % | ¥3.640,00 | ¥3.674,00 | ¥3.498,00 | 957,10K |
| 2026-08-13 | ¥3.586,00 | -0,28 % | ¥3.655,00 | ¥3.675,00 | ¥3.552,00 | 850,10K |
| 2026-08-12 | ¥3.596,00 | +5,15 % | ¥3.477,00 | ¥3.597,00 | ¥3.444,00 | 1,08M |
| 2026-08-10 | ¥3.420,00 | -4,34 % | ¥3.520,00 | ¥3.555,00 | ¥3.407,00 | 1,33M |
| 2026-08-07 | ¥3.575,00 | -4,89 % | ¥3.746,00 | ¥3.868,00 | ¥3.433,00 | 2,80M |
| 2026-08-06 | ¥3.759,00 | -2,89 % | ¥3.815,00 | ¥3.910,00 | ¥3.759,00 | 768,00K |
| 2026-08-05 | ¥3.871,00 | +9,35 % | ¥3.630,00 | ¥3.871,00 | ¥3.612,00 | 1,14M |
| 2026-08-04 | ¥3.540,00 | +3,12 % | ¥3.452,00 | ¥3.567,00 | ¥3.440,00 | 741,30K |
| 2026-08-03 | ¥3.433,00 | +0,09 % | ¥3.378,00 | ¥3.451,00 | ¥3.284,00 | 880,80K |
| 2026-07-31 | ¥3.430,00 | +5,25 % | ¥3.433,00 | ¥3.501,00 | ¥3.353,00 | 845,50K |
| 2026-07-30 | ¥3.259,00 | +0,12 % | ¥3.200,00 | ¥3.375,00 | ¥3.190,00 | 821,00K |
| 2026-07-29 | ¥3.255,00 | -4,32 % | ¥3.404,00 | ¥3.445,00 | ¥3.182,00 | 1,24M |
| 2026-07-28 | ¥3.402,00 | -6,10 % | ¥3.553,00 | ¥3.575,00 | ¥3.351,00 | 979,00K |
| 2026-07-27 | ¥3.623,00 | -1,90 % | ¥3.742,00 | ¥3.752,00 | ¥3.574,00 | 950,60K |
| 2026-07-24 | ¥3.693,00 | -1,60 % | ¥3.716,00 | ¥3.753,00 | ¥3.658,00 | 334,30K |
| 2026-07-23 | ¥3.753,00 | +0,78 % | ¥3.780,00 | ¥3.817,00 | ¥3.715,00 | 407,80K |
| 2026-07-22 | ¥3.724,00 | +1,09 % | ¥3.824,00 | ¥3.865,00 | ¥3.710,00 | 579,00K |
| 2026-07-21 | ¥3.684,00 | +2,39 % | ¥3.668,00 | ¥3.696,00 | ¥3.606,00 | 685,00K |
| 2026-07-17 | ¥3.598,00 | -6,76 % | ¥3.830,00 | ¥3.840,00 | ¥3.524,00 | 754,70K |
| 2026-07-16 | ¥3.859,00 | -5,76 % | ¥3.971,00 | ¥4.028,00 | ¥3.853,00 | 489,00K |
| 2026-07-15 | ¥4.095,00 | +4,87 % | ¥4.003,00 | ¥4.113,00 | ¥3.970,00 | 690,70K |
| 2026-07-14 | ¥3.905,00 | +1,75 % | ¥3.815,00 | ¥3.920,00 | ¥3.776,00 | 521,00K |
| 2026-07-13 | ¥3.838,00 | -1,92 % | ¥3.982,00 | ¥3.984,00 | ¥3.798,00 | 463,40K |
| 2026-07-10 | ¥3.913,00 | -0,15 % | ¥3.935,00 | ¥3.990,00 | ¥3.895,00 | 555,00K |
| 2026-07-09 | ¥3.919,00 | -1,68 % | ¥3.986,00 | ¥4.029,00 | ¥3.868,00 | 743,60K |
| 2026-07-08 | ¥3.986,00 | -2,02 % | ¥3.998,00 | ¥4.119,00 | ¥3.968,00 | 666,30K |
| 2026-07-07 | ¥4.068,00 | -2,87 % | ¥4.180,00 | ¥4.210,00 | ¥4.052,00 | 589,30K |
| 2026-07-06 | ¥4.188,00 | -0,59 % | ¥4.234,00 | ¥4.284,00 | ¥4.175,00 | 545,20K |
| 2026-07-03 | ¥4.213,00 | +0,62 % | ¥4.166,00 | ¥4.217,00 | ¥4.099,00 | 722,20K |
| 2026-07-02 | ¥4.187,00 | -0,36 % | ¥4.172,00 | ¥4.273,00 | ¥4.116,00 | 645,50K |
| 2026-07-01 | ¥4.202,00 | -3,09 % | ¥4.365,00 | ¥4.397,00 | ¥4.168,00 | 723,40K |
| 2026-06-30 | ¥4.336,00 | -0,55 % | ¥4.417,00 | ¥4.434,00 | ¥4.257,00 | 663,50K |
| 2026-06-29 | ¥4.360,00 | -1,00 % | ¥4.350,00 | ¥4.448,00 | ¥4.159,00 | 2,19M |
| 2026-06-26 | ¥4.404,00 | -0,74 % | ¥4.426,00 | ¥4.480,00 | ¥4.320,00 | 986,80K |
| 2026-06-25 | ¥4.437,00 | +1,58 % | ¥4.454,00 | ¥4.487,00 | ¥4.394,00 | 661,10K |
| 2026-06-24 | ¥4.368,00 | +0,16 % | ¥4.343,00 | ¥4.470,00 | ¥4.289,00 | 851,20K |
| 2026-06-23 | ¥4.361,00 | -3,79 % | ¥4.550,00 | ¥4.550,00 | ¥4.361,00 | 1,16M |
| 2026-06-22 | ¥4.533,00 | +2,12 % | ¥4.410,00 | ¥4.558,00 | ¥4.380,00 | 794,60K |
| 2026-06-19 | ¥4.439,00 | -1,53 % | ¥4.630,00 | ¥4.692,00 | ¥4.413,00 | 1,35M |
| 2026-06-18 | ¥4.508,00 | +4,26 % | ¥4.347,00 | ¥4.545,00 | ¥4.285,00 | 1,32M |
| 2026-06-17 | ¥4.324,00 | +2,90 % | ¥4.209,00 | ¥4.347,00 | ¥4.169,00 | 886,20K |
| 2026-06-16 | ¥4.202,00 | -0,59 % | ¥4.227,00 | ¥4.240,00 | ¥4.165,00 | 680,40K |
| 2026-06-15 | ¥4.227,00 | +4,91 % | ¥4.200,00 | ¥4.272,00 | ¥4.162,00 | 767,10K |
| 2026-06-12 | ¥4.029,00 | +5,06 % | ¥4.014,00 | ¥4.114,00 | ¥3.977,00 | 901,30K |
| 2026-06-11 | ¥3.835,00 | +0,47 % | ¥3.685,00 | ¥3.863,00 | ¥3.656,00 | 491,10K |
| 2026-06-10 | ¥3.817,00 | -1,90 % | ¥3.905,00 | ¥3.942,00 | ¥3.751,00 | 684,60K |
| 2026-06-09 | ¥3.891,00 | +2,18 % | ¥3.831,00 | ¥3.946,00 | ¥3.709,00 | 1,10M |
| 2026-06-08 | ¥3.808,00 | -7,37 % | ¥3.761,00 | ¥3.931,00 | ¥3.739,00 | 1,33M |
| 2026-06-05 | ¥4.111,00 | -2,58 % | ¥3.967,00 | ¥4.141,00 | ¥3.890,00 | 1,18M |
| 2026-06-04 | ¥4.220,00 | -0,31 % | ¥4.200,00 | ¥4.227,00 | ¥4.120,00 | 530,80K |
| 2026-06-03 | ¥4.233,00 | +2,27 % | ¥4.150,00 | ¥4.275,00 | ¥4.120,00 | 470,50K |
| 2026-06-02 | ¥4.139,00 | -0,24 % | ¥4.089,00 | ¥4.179,00 | ¥4.066,00 | 763,50K |
| 2026-06-01 | ¥4.149,00 | -7,33 % | ¥4.454,00 | ¥4.528,00 | ¥4.142,00 | 1,17M |
| 2026-05-29 | ¥4.477,00 | +11,09 % | ¥4.030,00 | ¥4.599,00 | ¥4.021,00 | 2,41M |
| 2026-05-28 | ¥4.030,00 | +0,65 % | ¥4.028,00 | ¥4.062,00 | ¥3.911,00 | 920,50K |
| 2026-05-27 | ¥4.004,00 | +0,58 % | ¥3.965,00 | ¥4.088,00 | ¥3.928,00 | 793,80K |
| 2026-05-26 | ¥3.981,00 | +1,84 % | ¥3.935,00 | ¥4.067,00 | ¥3.918,00 | 733,40K |
| 2026-05-25 | ¥3.909,00 | +1,06 % | ¥3.938,00 | ¥3.991,00 | ¥3.895,00 | 540,20K |