DaikyoNishikawa Corp. 4246
TSE · Japan · Produzierendes Gewerbe
¥1.055,00-11,00 (-1,03 %)
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 | ¥1.066,00 | -1,84 % | ¥1.082,00 | ¥1.082,00 | ¥1.062,00 | 162,30K |
| 2026-09-30 | ¥1.086,00 | +2,26 % | ¥1.070,00 | ¥1.086,00 | ¥1.063,00 | 296,40K |
| 2026-09-29 | ¥1.062,00 | -3,45 % | ¥1.075,00 | ¥1.080,00 | ¥1.062,00 | 212,40K |
| 2026-09-28 | ¥1.100,00 | -1,17 % | ¥1.119,00 | ¥1.121,00 | ¥1.097,00 | 449,60K |
| 2026-09-25 | ¥1.113,00 | +1,18 % | ¥1.104,00 | ¥1.115,00 | ¥1.100,00 | 210,10K |
| 2026-09-24 | ¥1.100,00 | +0,64 % | ¥1.098,00 | ¥1.107,00 | ¥1.097,00 | 192,10K |
| 2026-09-18 | ¥1.093,00 | -1,26 % | ¥1.111,00 | ¥1.111,00 | ¥1.090,00 | 387,40K |
| 2026-09-17 | ¥1.107,00 | +1,47 % | ¥1.097,00 | ¥1.107,00 | ¥1.096,00 | 227,00K |
| 2026-09-16 | ¥1.091,00 | +1,21 % | ¥1.082,00 | ¥1.094,00 | ¥1.082,00 | 169,50K |
| 2026-09-15 | ¥1.078,00 | +1,13 % | ¥1.071,00 | ¥1.088,00 | ¥1.069,00 | 174,60K |
| 2026-09-14 | ¥1.066,00 | +0,95 % | ¥1.056,00 | ¥1.070,00 | ¥1.049,00 | 188,40K |
| 2026-09-11 | ¥1.056,00 | +0,38 % | ¥1.037,00 | ¥1.056,00 | ¥1.031,00 | 194,80K |
| 2026-09-10 | ¥1.052,00 | -0,28 % | ¥1.052,00 | ¥1.055,00 | ¥1.040,00 | 188,50K |
| 2026-09-09 | ¥1.055,00 | -0,66 % | ¥1.060,00 | ¥1.066,00 | ¥1.053,00 | 219,70K |
| 2026-09-08 | ¥1.062,00 | -4,67 % | ¥1.109,00 | ¥1.110,00 | ¥1.062,00 | 356,10K |
| 2026-09-07 | ¥1.114,00 | +0,54 % | ¥1.118,00 | ¥1.124,00 | ¥1.109,00 | 129,60K |
| 2026-09-04 | ¥1.108,00 | -1,51 % | ¥1.122,00 | ¥1.123,00 | ¥1.106,00 | 238,20K |
| 2026-09-03 | ¥1.125,00 | 0,00 % | ¥1.132,00 | ¥1.134,00 | ¥1.119,00 | 150,00K |
| 2026-09-02 | ¥1.125,00 | -3,18 % | ¥1.150,00 | ¥1.156,00 | ¥1.125,00 | 295,00K |
| 2026-09-01 | ¥1.162,00 | +1,48 % | ¥1.145,00 | ¥1.163,00 | ¥1.143,00 | 224,00K |
| 2026-08-31 | ¥1.145,00 | +1,06 % | ¥1.129,00 | ¥1.148,00 | ¥1.125,00 | 173,30K |
| 2026-08-28 | ¥1.133,00 | +0,35 % | ¥1.129,00 | ¥1.141,00 | ¥1.127,00 | 123,90K |
| 2026-08-27 | ¥1.129,00 | +0,09 % | ¥1.134,00 | ¥1.137,00 | ¥1.124,00 | 122,00K |
| 2026-08-26 | ¥1.128,00 | +0,80 % | ¥1.121,00 | ¥1.137,00 | ¥1.121,00 | 148,60K |
| 2026-08-25 | ¥1.119,00 | -0,27 % | ¥1.120,00 | ¥1.124,00 | ¥1.112,00 | 181,30K |
| 2026-08-24 | ¥1.122,00 | +0,36 % | ¥1.133,00 | ¥1.138,00 | ¥1.118,00 | 285,40K |
| 2026-08-21 | ¥1.118,00 | +0,45 % | ¥1.108,00 | ¥1.118,00 | ¥1.102,00 | 161,00K |
| 2026-08-20 | ¥1.113,00 | +2,39 % | ¥1.096,00 | ¥1.113,00 | ¥1.095,00 | 219,00K |
| 2026-08-19 | ¥1.087,00 | -4,90 % | ¥1.132,00 | ¥1.132,00 | ¥1.085,00 | 312,30K |
| 2026-08-18 | ¥1.143,00 | +1,15 % | ¥1.124,00 | ¥1.150,00 | ¥1.119,00 | 390,90K |
| 2026-08-17 | ¥1.130,00 | +0,27 % | ¥1.127,00 | ¥1.136,00 | ¥1.121,00 | 258,50K |
| 2026-08-14 | ¥1.127,00 | +1,44 % | ¥1.111,00 | ¥1.128,00 | ¥1.104,00 | 235,30K |
| 2026-08-13 | ¥1.111,00 | +1,00 % | ¥1.105,00 | ¥1.111,00 | ¥1.096,00 | 196,10K |
| 2026-08-12 | ¥1.100,00 | 0,00 % | ¥1.103,00 | ¥1.104,00 | ¥1.080,00 | 447,10K |
| 2026-08-10 | ¥1.100,00 | +1,01 % | ¥1.089,00 | ¥1.114,00 | ¥1.077,00 | 416,80K |
| 2026-08-07 | ¥1.089,00 | +4,11 % | ¥1.038,00 | ¥1.091,00 | ¥1.032,00 | 642,80K |
| 2026-08-06 | ¥1.046,00 | +0,67 % | ¥1.048,00 | ¥1.069,00 | ¥1.044,00 | 311,50K |
| 2026-08-05 | ¥1.039,00 | +2,67 % | ¥1.028,00 | ¥1.048,00 | ¥1.028,00 | 316,80K |
| 2026-08-04 | ¥1.012,00 | -0,59 % | ¥1.015,00 | ¥1.022,00 | ¥1.009,00 | 212,80K |
| 2026-08-03 | ¥1.018,00 | -1,17 % | ¥1.023,00 | ¥1.023,00 | ¥1.002,00 | 348,50K |
| 2026-07-31 | ¥1.030,00 | +0,29 % | ¥1.031,00 | ¥1.048,00 | ¥1.016,00 | 262,50K |
| 2026-07-30 | ¥1.027,00 | -0,10 % | ¥1.028,00 | ¥1.036,00 | ¥1.020,00 | 219,10K |
| 2026-07-29 | ¥1.028,00 | +0,98 % | ¥1.021,00 | ¥1.028,00 | ¥1.009,00 | 239,70K |
| 2026-07-28 | ¥1.018,00 | -0,20 % | ¥1.021,00 | ¥1.022,00 | ¥1.011,00 | 209,00K |
| 2026-07-27 | ¥1.020,00 | +1,49 % | ¥1.005,00 | ¥1.020,00 | ¥1.005,00 | 237,90K |
| 2026-07-24 | ¥1.005,00 | -0,79 % | ¥1.004,00 | ¥1.005,00 | ¥997,00 | 305,10K |
| 2026-07-23 | ¥1.013,00 | +0,60 % | ¥1.008,00 | ¥1.015,00 | ¥1.007,00 | 197,50K |
| 2026-07-22 | ¥1.007,00 | +0,40 % | ¥1.012,00 | ¥1.020,00 | ¥1.007,00 | 212,30K |
| 2026-07-21 | ¥1.003,00 | +1,01 % | ¥995,00 | ¥1.008,00 | ¥990,00 | 380,40K |
| 2026-07-17 | ¥993,00 | -2,07 % | ¥1.003,00 | ¥1.009,00 | ¥979,00 | 565,60K |
| 2026-07-16 | ¥1.014,00 | +0,40 % | ¥1.013,00 | ¥1.020,00 | ¥1.010,00 | 153,30K |
| 2026-07-15 | ¥1.010,00 | +0,80 % | ¥1.004,00 | ¥1.016,00 | ¥1.003,00 | 207,30K |
| 2026-07-14 | ¥1.002,00 | +1,31 % | ¥996,00 | ¥1.003,00 | ¥993,00 | 262,50K |
| 2026-07-13 | ¥989,00 | -0,60 % | ¥1.006,00 | ¥1.015,00 | ¥988,00 | 355,60K |
| 2026-07-10 | ¥995,00 | -0,40 % | ¥1.003,00 | ¥1.009,00 | ¥995,00 | 272,80K |
| 2026-07-09 | ¥999,00 | -1,48 % | ¥1.014,00 | ¥1.019,00 | ¥994,00 | 259,70K |
| 2026-07-08 | ¥1.014,00 | +0,30 % | ¥1.007,00 | ¥1.019,00 | ¥996,00 | 747,10K |
| 2026-07-07 | ¥1.011,00 | -1,27 % | ¥1.021,00 | ¥1.028,00 | ¥1.008,00 | 225,60K |
| 2026-07-06 | ¥1.024,00 | +1,89 % | ¥1.011,00 | ¥1.031,00 | ¥1.010,00 | 212,40K |
| 2026-07-03 | ¥1.005,00 | +0,30 % | ¥1.000,00 | ¥1.015,00 | ¥1.000,00 | 188,70K |
| 2026-07-02 | ¥1.002,00 | +0,20 % | ¥1.008,00 | ¥1.012,00 | ¥996,00 | 284,70K |
| 2026-07-01 | ¥1.000,00 | -0,10 % | ¥1.008,00 | ¥1.013,00 | ¥996,00 | 210,80K |
| 2026-06-30 | ¥1.001,00 | +0,10 % | ¥1.003,00 | ¥1.006,00 | ¥979,00 | 459,90K |
| 2026-06-29 | ¥1.000,00 | -0,50 % | ¥1.011,00 | ¥1.011,00 | ¥984,00 | 385,80K |
| 2026-06-26 | ¥1.005,00 | -0,50 % | ¥1.010,00 | ¥1.013,00 | ¥992,00 | 341,00K |
| 2026-06-25 | ¥1.010,00 | +2,54 % | ¥1.005,00 | ¥1.024,00 | ¥1.005,00 | 410,40K |
| 2026-06-24 | ¥985,00 | -1,40 % | ¥1.000,00 | ¥1.007,00 | ¥983,00 | 333,30K |
| 2026-06-23 | ¥999,00 | -1,67 % | ¥1.020,00 | ¥1.020,00 | ¥996,00 | 320,50K |
| 2026-06-22 | ¥1.016,00 | -0,20 % | ¥1.018,00 | ¥1.019,00 | ¥1.010,00 | 220,30K |
| 2026-06-19 | ¥1.018,00 | -0,29 % | ¥1.031,00 | ¥1.036,00 | ¥1.014,00 | 399,10K |
| 2026-06-18 | ¥1.021,00 | +0,39 % | ¥1.024,00 | ¥1.031,00 | ¥1.011,00 | 248,60K |
| 2026-06-17 | ¥1.017,00 | -0,59 % | ¥1.022,00 | ¥1.029,00 | ¥1.017,00 | 168,00K |
| 2026-06-16 | ¥1.023,00 | -1,54 % | ¥1.032,00 | ¥1.032,00 | ¥1.012,00 | 336,10K |
| 2026-06-15 | ¥1.039,00 | +3,59 % | ¥1.018,00 | ¥1.041,00 | ¥1.018,00 | 340,10K |
| 2026-06-12 | ¥1.003,00 | +0,60 % | ¥1.006,00 | ¥1.011,00 | ¥994,00 | 249,00K |
| 2026-06-11 | ¥997,00 | -0,50 % | ¥990,00 | ¥997,00 | ¥968,00 | 395,90K |
| 2026-06-10 | ¥1.002,00 | -1,38 % | ¥1.016,00 | ¥1.017,00 | ¥994,00 | 309,60K |
| 2026-06-09 | ¥1.016,00 | -0,49 % | ¥1.028,00 | ¥1.036,00 | ¥1.011,00 | 368,20K |
| 2026-06-08 | ¥1.021,00 | -2,30 % | ¥1.015,00 | ¥1.028,00 | ¥997,00 | 550,70K |
| 2026-06-05 | ¥1.045,00 | +0,67 % | ¥1.044,00 | ¥1.046,00 | ¥1.024,00 | 375,00K |
| 2026-06-04 | ¥1.038,00 | -2,17 % | ¥1.059,00 | ¥1.059,00 | ¥1.032,00 | 447,10K |
| 2026-06-03 | ¥1.061,00 | -0,93 % | ¥1.073,00 | ¥1.083,00 | ¥1.055,00 | 396,20K |
| 2026-06-02 | ¥1.071,00 | -0,56 % | ¥1.071,00 | ¥1.071,00 | ¥1.037,00 | 470,30K |
| 2026-06-01 | ¥1.077,00 | -1,37 % | ¥1.091,00 | ¥1.091,00 | ¥1.061,00 | 528,30K |
| 2026-05-29 | ¥1.092,00 | +1,96 % | ¥1.071,00 | ¥1.124,00 | ¥1.065,00 | 863,80K |
| 2026-05-28 | ¥1.071,00 | +1,23 % | ¥1.055,00 | ¥1.081,00 | ¥1.046,00 | 591,80K |
| 2026-05-27 | ¥1.058,00 | +0,28 % | ¥1.050,00 | ¥1.068,00 | ¥1.039,00 | 443,70K |
| 2026-05-26 | ¥1.055,00 | +0,09 % | ¥1.046,00 | ¥1.057,00 | ¥1.034,00 | 318,50K |
| 2026-05-25 | ¥1.054,00 | +2,03 % | ¥1.036,00 | ¥1.054,00 | ¥1.032,00 | 503,90K |
| 2026-05-22 | ¥1.033,00 | -0,10 % | ¥1.046,00 | ¥1.048,00 | ¥1.030,00 | 385,30K |