Daiichi Kigenso Kagaku-Kogyo Co.,Ltd 4082
TSE · Japan · Prozessindustrie
¥2.270,00+35,00 (+1,57 %)
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 | ¥2.270,00 | +1,57 % | ¥2.239,00 | ¥2.282,00 | ¥2.220,00 | 357,70K |
| 2026-09-30 | ¥2.235,00 | -2,83 % | ¥2.306,00 | ¥2.323,00 | ¥2.223,00 | 446,20K |
| 2026-09-29 | ¥2.300,00 | -1,50 % | ¥2.305,00 | ¥2.334,00 | ¥2.290,00 | 127,00K |
| 2026-09-28 | ¥2.335,00 | +1,04 % | ¥2.342,00 | ¥2.363,00 | ¥2.303,00 | 184,20K |
| 2026-09-25 | ¥2.311,00 | -0,47 % | ¥2.313,00 | ¥2.335,00 | ¥2.281,00 | 203,20K |
| 2026-09-24 | ¥2.322,00 | -5,15 % | ¥2.452,00 | ¥2.468,00 | ¥2.322,00 | 375,30K |
| 2026-09-18 | ¥2.448,00 | -0,61 % | ¥2.464,00 | ¥2.498,00 | ¥2.432,00 | 247,30K |
| 2026-09-17 | ¥2.463,00 | +2,33 % | ¥2.433,00 | ¥2.464,00 | ¥2.418,00 | 255,00K |
| 2026-09-16 | ¥2.407,00 | -0,95 % | ¥2.410,00 | ¥2.466,00 | ¥2.400,00 | 246,10K |
| 2026-09-15 | ¥2.430,00 | +2,10 % | ¥2.392,00 | ¥2.462,00 | ¥2.357,00 | 279,80K |
| 2026-09-14 | ¥2.380,00 | -1,12 % | ¥2.412,00 | ¥2.412,00 | ¥2.337,00 | 281,30K |
| 2026-09-11 | ¥2.407,00 | -1,31 % | ¥2.390,00 | ¥2.452,00 | ¥2.381,00 | 335,20K |
| 2026-09-10 | ¥2.439,00 | -3,14 % | ¥2.481,00 | ¥2.517,00 | ¥2.400,00 | 393,10K |
| 2026-09-09 | ¥2.518,00 | +2,19 % | ¥2.508,00 | ¥2.590,00 | ¥2.478,00 | 439,90K |
| 2026-09-08 | ¥2.464,00 | -5,05 % | ¥2.573,00 | ¥2.660,00 | ¥2.464,00 | 774,20K |
| 2026-09-07 | ¥2.595,00 | +0,97 % | ¥2.561,00 | ¥2.705,00 | ¥2.552,00 | 1,03M |
| 2026-09-04 | ¥2.570,00 | -1,57 % | ¥2.594,00 | ¥2.617,00 | ¥2.530,00 | 1,14M |
| 2026-09-03 | ¥2.611,00 | +5,54 % | ¥2.500,00 | ¥2.696,00 | ¥2.442,00 | 3,32M |
| 2026-09-02 | ¥2.474,00 | -9,24 % | ¥2.608,00 | ¥2.656,00 | ¥2.460,00 | 1,86M |
| 2026-09-01 | ¥2.726,00 | +2,56 % | ¥2.650,00 | ¥2.735,00 | ¥2.502,00 | 3,05M |
| 2026-08-31 | ¥2.658,00 | -6,08 % | ¥2.830,00 | ¥2.890,00 | ¥2.652,00 | 2,18M |
| 2026-08-28 | ¥2.830,00 | -5,67 % | ¥2.880,00 | ¥2.969,00 | ¥2.802,00 | 4,97M |
| 2026-08-27 | ¥3.000,00 | +15,79 % | ¥2.906,00 | ¥3.095,00 | ¥2.600,00 | 11,39M |
| 2026-08-26 | ¥2.591,00 | +23,91 % | ¥2.591,00 | ¥2.591,00 | ¥2.591,00 | 327,40K |
| 2026-08-25 | ¥2.091,00 | +3,26 % | ¥2.025,00 | ¥2.106,00 | ¥2.020,00 | 335,40K |
| 2026-08-24 | ¥2.025,00 | +4,01 % | ¥1.947,00 | ¥2.041,00 | ¥1.917,00 | 211,20K |
| 2026-08-21 | ¥1.947,00 | -1,91 % | ¥1.950,00 | ¥1.978,00 | ¥1.902,00 | 170,20K |
| 2026-08-20 | ¥1.985,00 | +3,01 % | ¥1.946,00 | ¥1.999,00 | ¥1.946,00 | 226,30K |
| 2026-08-19 | ¥1.927,00 | -2,58 % | ¥1.938,00 | ¥1.978,00 | ¥1.884,00 | 287,90K |
| 2026-08-18 | ¥1.978,00 | -5,13 % | ¥2.060,00 | ¥2.105,00 | ¥1.978,00 | 362,50K |
| 2026-08-17 | ¥2.085,00 | +4,09 % | ¥2.018,00 | ¥2.107,00 | ¥2.015,00 | 339,30K |
| 2026-08-14 | ¥2.003,00 | -0,79 % | ¥2.010,00 | ¥2.071,00 | ¥1.968,00 | 444,20K |
| 2026-08-13 | ¥2.019,00 | +3,33 % | ¥1.954,00 | ¥2.026,00 | ¥1.924,00 | 244,20K |
| 2026-08-12 | ¥1.954,00 | +2,57 % | ¥1.918,00 | ¥1.968,00 | ¥1.904,00 | 259,90K |
| 2026-08-10 | ¥1.905,00 | -3,59 % | ¥2.021,00 | ¥2.032,00 | ¥1.898,00 | 515,60K |
| 2026-08-07 | ¥1.976,00 | +2,86 % | ¥1.961,00 | ¥1.980,00 | ¥1.895,00 | 283,70K |
| 2026-08-06 | ¥1.921,00 | -1,44 % | ¥1.909,00 | ¥1.939,00 | ¥1.884,00 | 162,10K |
| 2026-08-05 | ¥1.949,00 | +4,90 % | ¥1.888,00 | ¥1.958,00 | ¥1.853,00 | 314,50K |
| 2026-08-04 | ¥1.858,00 | +3,51 % | ¥1.795,00 | ¥1.858,00 | ¥1.794,00 | 181,60K |
| 2026-08-03 | ¥1.795,00 | +2,28 % | ¥1.715,00 | ¥1.823,00 | ¥1.714,00 | 218,50K |
| 2026-07-31 | ¥1.755,00 | +2,51 % | ¥1.748,00 | ¥1.799,00 | ¥1.717,00 | 135,50K |
| 2026-07-30 | ¥1.712,00 | +2,09 % | ¥1.700,00 | ¥1.739,00 | ¥1.668,00 | 184,00K |
| 2026-07-29 | ¥1.677,00 | -4,77 % | ¥1.795,00 | ¥1.800,00 | ¥1.648,00 | 306,30K |
| 2026-07-28 | ¥1.761,00 | -4,91 % | ¥1.855,00 | ¥1.868,00 | ¥1.760,00 | 149,90K |
| 2026-07-27 | ¥1.852,00 | +2,21 % | ¥1.869,00 | ¥1.880,00 | ¥1.826,00 | 124,10K |
| 2026-07-24 | ¥1.812,00 | -1,31 % | ¥1.816,00 | ¥1.857,00 | ¥1.787,00 | 140,50K |
| 2026-07-23 | ¥1.836,00 | -0,92 % | ¥1.835,00 | ¥1.870,00 | ¥1.819,00 | 148,60K |
| 2026-07-22 | ¥1.853,00 | +2,94 % | ¥1.840,00 | ¥1.892,00 | ¥1.819,00 | 167,30K |
| 2026-07-21 | ¥1.800,00 | +4,05 % | ¥1.770,00 | ¥1.836,00 | ¥1.731,00 | 273,80K |
| 2026-07-17 | ¥1.730,00 | -7,63 % | ¥1.847,00 | ¥1.863,00 | ¥1.702,00 | 381,60K |
| 2026-07-16 | ¥1.873,00 | -3,85 % | ¥1.918,00 | ¥1.940,00 | ¥1.873,00 | 167,70K |
| 2026-07-15 | ¥1.948,00 | +0,05 % | ¥1.947,00 | ¥1.979,00 | ¥1.914,00 | 121,00K |
| 2026-07-14 | ¥1.947,00 | +2,47 % | ¥1.936,00 | ¥1.971,00 | ¥1.909,00 | 133,40K |
| 2026-07-13 | ¥1.900,00 | -2,46 % | ¥1.940,00 | ¥1.983,00 | ¥1.881,00 | 157,40K |
| 2026-07-10 | ¥1.948,00 | -0,61 % | ¥1.980,00 | ¥1.997,00 | ¥1.946,00 | 141,10K |
| 2026-07-09 | ¥1.960,00 | -2,24 % | ¥2.008,00 | ¥2.020,00 | ¥1.950,00 | 162,90K |
| 2026-07-08 | ¥2.005,00 | +0,20 % | ¥2.001,00 | ¥2.065,00 | ¥1.992,00 | 215,00K |
| 2026-07-07 | ¥2.001,00 | -3,38 % | ¥2.071,00 | ¥2.076,00 | ¥2.000,00 | 140,70K |
| 2026-07-06 | ¥2.071,00 | +1,02 % | ¥2.055,00 | ¥2.102,00 | ¥2.055,00 | 119,90K |
| 2026-07-03 | ¥2.050,00 | +0,10 % | ¥2.031,00 | ¥2.055,00 | ¥1.993,00 | 151,80K |
| 2026-07-02 | ¥2.048,00 | +1,19 % | ¥2.065,00 | ¥2.081,00 | ¥2.010,00 | 138,60K |
| 2026-07-01 | ¥2.024,00 | -0,93 % | ¥2.047,00 | ¥2.059,00 | ¥2.001,00 | 123,10K |
| 2026-06-30 | ¥2.043,00 | -2,30 % | ¥2.091,00 | ¥2.102,00 | ¥2.010,00 | 151,00K |
| 2026-06-29 | ¥2.091,00 | +3,06 % | ¥2.100,00 | ¥2.118,00 | ¥2.032,00 | 237,10K |
| 2026-06-26 | ¥2.029,00 | -5,54 % | ¥2.100,00 | ¥2.135,00 | ¥2.010,00 | 193,20K |
| 2026-06-25 | ¥2.148,00 | +5,45 % | ¥2.090,00 | ¥2.235,00 | ¥2.025,00 | 457,50K |
| 2026-06-24 | ¥2.037,00 | +1,75 % | ¥2.002,00 | ¥2.060,00 | ¥1.993,00 | 185,80K |
| 2026-06-23 | ¥2.002,00 | -6,14 % | ¥2.137,00 | ¥2.144,00 | ¥1.993,00 | 286,00K |
| 2026-06-22 | ¥2.133,00 | +3,49 % | ¥2.067,00 | ¥2.146,00 | ¥2.050,00 | 291,90K |
| 2026-06-19 | ¥2.061,00 | +2,95 % | ¥2.010,00 | ¥2.128,00 | ¥2.008,00 | 246,30K |
| 2026-06-18 | ¥2.002,00 | -3,05 % | ¥2.085,00 | ¥2.148,00 | ¥1.996,00 | 307,90K |
| 2026-06-17 | ¥2.065,00 | +2,48 % | ¥1.990,00 | ¥2.130,00 | ¥1.941,00 | 270,50K |
| 2026-06-16 | ¥2.015,00 | +3,28 % | ¥1.948,00 | ¥2.026,00 | ¥1.919,00 | 251,50K |
| 2026-06-15 | ¥1.951,00 | +4,11 % | ¥1.940,00 | ¥2.000,00 | ¥1.936,00 | 267,70K |
| 2026-06-12 | ¥1.874,00 | +0,48 % | ¥1.900,00 | ¥1.924,00 | ¥1.839,00 | 246,10K |
| 2026-06-11 | ¥1.865,00 | +1,41 % | ¥1.800,00 | ¥1.875,00 | ¥1.765,00 | 300,80K |
| 2026-06-10 | ¥1.839,00 | -7,63 % | ¥1.963,00 | ¥1.963,00 | ¥1.815,00 | 378,40K |
| 2026-06-09 | ¥1.991,00 | +0,76 % | ¥1.980,00 | ¥2.015,00 | ¥1.936,00 | 261,20K |
| 2026-06-08 | ¥1.976,00 | -5,82 % | ¥2.010,00 | ¥2.039,00 | ¥1.928,00 | 394,90K |
| 2026-06-05 | ¥2.098,00 | -0,33 % | ¥2.079,00 | ¥2.138,00 | ¥2.041,00 | 222,90K |
| 2026-06-04 | ¥2.105,00 | -4,36 % | ¥2.172,00 | ¥2.172,00 | ¥2.089,00 | 271,50K |
| 2026-06-03 | ¥2.201,00 | +1,90 % | ¥2.166,00 | ¥2.282,00 | ¥2.135,00 | 337,50K |
| 2026-06-02 | ¥2.160,00 | -5,05 % | ¥2.225,00 | ¥2.225,00 | ¥2.087,00 | 391,60K |
| 2026-06-01 | ¥2.275,00 | -0,78 % | ¥2.340,00 | ¥2.345,00 | ¥2.199,00 | 366,70K |
| 2026-05-29 | ¥2.293,00 | +2,14 % | ¥2.295,00 | ¥2.463,00 | ¥2.236,00 | 902,10K |
| 2026-05-28 | ¥2.245,00 | +3,03 % | ¥2.170,00 | ¥2.264,00 | ¥2.150,00 | 354,90K |
| 2026-05-27 | ¥2.179,00 | +0,46 % | ¥2.186,00 | ¥2.340,00 | ¥2.153,00 | 486,80K |
| 2026-05-26 | ¥2.169,00 | +7,11 % | ¥2.050,00 | ¥2.185,00 | ¥2.050,00 | 644,70K |
| 2026-05-25 | ¥2.025,00 | +0,20 % | ¥2.093,00 | ¥2.141,00 | ¥2.016,00 | 375,50K |
| 2026-05-22 | ¥2.021,00 | +3,16 % | ¥1.980,00 | ¥2.048,00 | ¥1.975,00 | 254,20K |