Daito Chemix Corporation 4366
TSE · Japan · Prozessindustrie
¥492,00-8,00 (-1,60 %)
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 | ¥492,00 | -1,60 % | ¥493,00 | ¥497,00 | ¥488,00 | 49,70K |
| 2026-10-01 | ¥500,00 | +2,88 % | ¥481,00 | ¥509,00 | ¥479,00 | 144,60K |
| 2026-09-30 | ¥486,00 | +3,85 % | ¥467,00 | ¥488,00 | ¥467,00 | 56,20K |
| 2026-09-29 | ¥468,00 | -0,85 % | ¥466,00 | ¥472,00 | ¥463,00 | 37,80K |
| 2026-09-28 | ¥472,00 | -3,08 % | ¥490,00 | ¥490,00 | ¥471,00 | 60,10K |
| 2026-09-25 | ¥487,00 | -0,20 % | ¥490,00 | ¥490,00 | ¥478,00 | 91,20K |
| 2026-09-24 | ¥488,00 | +4,95 % | ¥481,00 | ¥497,00 | ¥478,00 | 159,10K |
| 2026-09-18 | ¥465,00 | +1,31 % | ¥459,00 | ¥469,00 | ¥456,00 | 77,30K |
| 2026-09-17 | ¥459,00 | +0,66 % | ¥462,00 | ¥467,00 | ¥455,00 | 88,60K |
| 2026-09-16 | ¥456,00 | +4,59 % | ¥446,00 | ¥461,00 | ¥445,00 | 114,80K |
| 2026-09-15 | ¥436,00 | -0,46 % | ¥438,00 | ¥440,00 | ¥432,00 | 24,10K |
| 2026-09-14 | ¥438,00 | +1,86 % | ¥425,00 | ¥467,00 | ¥424,00 | 167,90K |
| 2026-09-11 | ¥430,00 | -3,15 % | ¥432,00 | ¥433,00 | ¥425,00 | 40,50K |
| 2026-09-10 | ¥444,00 | +0,45 % | ¥438,00 | ¥446,00 | ¥434,00 | 51,50K |
| 2026-09-09 | ¥442,00 | +0,91 % | ¥440,00 | ¥443,00 | ¥438,00 | 20,20K |
| 2026-09-08 | ¥438,00 | -2,45 % | ¥450,00 | ¥453,00 | ¥438,00 | 55,90K |
| 2026-09-07 | ¥449,00 | +2,05 % | ¥447,00 | ¥453,00 | ¥442,00 | 83,80K |
| 2026-09-04 | ¥440,00 | -0,45 % | ¥450,00 | ¥451,00 | ¥438,00 | 99,10K |
| 2026-09-03 | ¥442,00 | +5,49 % | ¥451,00 | ¥458,00 | ¥435,00 | 248,50K |
| 2026-09-02 | ¥419,00 | -3,46 % | ¥432,00 | ¥432,00 | ¥416,00 | 33,10K |
| 2026-09-01 | ¥434,00 | +1,40 % | ¥428,00 | ¥437,00 | ¥427,00 | 84,30K |
| 2026-08-31 | ¥428,00 | 0,00 % | ¥428,00 | ¥435,00 | ¥418,00 | 58,90K |
| 2026-08-28 | ¥428,00 | -0,23 % | ¥433,00 | ¥435,00 | ¥426,00 | 76,10K |
| 2026-08-27 | ¥429,00 | +0,70 % | ¥429,00 | ¥434,00 | ¥426,00 | 53,90K |
| 2026-08-26 | ¥426,00 | -0,23 % | ¥424,00 | ¥427,00 | ¥418,00 | 40,20K |
| 2026-08-25 | ¥427,00 | +0,95 % | ¥424,00 | ¥427,00 | ¥422,00 | 41,80K |
| 2026-08-24 | ¥423,00 | -3,42 % | ¥438,00 | ¥440,00 | ¥423,00 | 51,60K |
| 2026-08-21 | ¥438,00 | -1,13 % | ¥440,00 | ¥448,00 | ¥435,00 | 33,40K |
| 2026-08-20 | ¥443,00 | +1,61 % | ¥436,00 | ¥447,00 | ¥436,00 | 40,90K |
| 2026-08-19 | ¥436,00 | -4,39 % | ¥440,00 | ¥445,00 | ¥435,00 | 63,70K |
| 2026-08-18 | ¥456,00 | -1,51 % | ¥465,00 | ¥470,00 | ¥450,00 | 76,60K |
| 2026-08-17 | ¥463,00 | +0,65 % | ¥477,00 | ¥478,00 | ¥462,00 | 64,00K |
| 2026-08-14 | ¥460,00 | +1,10 % | ¥471,00 | ¥472,00 | ¥459,00 | 133,70K |
| 2026-08-13 | ¥455,00 | +5,32 % | ¥438,00 | ¥456,00 | ¥437,00 | 100,70K |
| 2026-08-12 | ¥432,00 | +1,65 % | ¥425,00 | ¥438,00 | ¥419,00 | 85,60K |
| 2026-08-10 | ¥425,00 | -0,47 % | ¥429,00 | ¥435,00 | ¥421,00 | 63,10K |
| 2026-08-07 | ¥427,00 | 0,00 % | ¥427,00 | ¥429,00 | ¥415,00 | 55,40K |
| 2026-08-06 | ¥427,00 | -1,39 % | ¥433,00 | ¥433,00 | ¥423,00 | 34,70K |
| 2026-08-05 | ¥433,00 | +4,34 % | ¥416,00 | ¥433,00 | ¥416,00 | 76,30K |
| 2026-08-04 | ¥415,00 | +1,22 % | ¥411,00 | ¥419,00 | ¥411,00 | 27,50K |
| 2026-08-03 | ¥410,00 | -1,20 % | ¥415,00 | ¥415,00 | ¥399,00 | 37,30K |
| 2026-07-31 | ¥415,00 | +3,23 % | ¥413,00 | ¥425,00 | ¥408,00 | 87,90K |
| 2026-07-30 | ¥402,00 | +0,50 % | ¥395,00 | ¥410,00 | ¥392,00 | 100,20K |
| 2026-07-29 | ¥400,00 | -4,99 % | ¥418,00 | ¥423,00 | ¥399,00 | 169,20K |
| 2026-07-28 | ¥421,00 | -4,75 % | ¥426,00 | ¥428,00 | ¥414,00 | 271,50K |
| 2026-07-27 | ¥442,00 | +2,79 % | ¥435,00 | ¥488,00 | ¥421,00 | 776,50K |
| 2026-07-24 | ¥430,00 | -4,44 % | ¥442,00 | ¥442,00 | ¥424,00 | 115,70K |
| 2026-07-23 | ¥450,00 | 0,00 % | ¥450,00 | ¥453,00 | ¥442,00 | 55,50K |
| 2026-07-22 | ¥450,00 | +1,12 % | ¥453,00 | ¥462,00 | ¥448,00 | 54,20K |
| 2026-07-21 | ¥445,00 | +0,45 % | ¥439,00 | ¥446,00 | ¥424,00 | 189,70K |
| 2026-07-17 | ¥443,00 | -4,11 % | ¥450,00 | ¥453,00 | ¥430,00 | 127,50K |
| 2026-07-16 | ¥462,00 | -2,74 % | ¥467,00 | ¥474,00 | ¥458,00 | 49,70K |
| 2026-07-15 | ¥475,00 | +2,59 % | ¥463,00 | ¥477,00 | ¥461,00 | 46,80K |
| 2026-07-14 | ¥463,00 | -0,64 % | ¥460,00 | ¥467,00 | ¥450,00 | 102,50K |
| 2026-07-13 | ¥466,00 | 0,00 % | ¥468,00 | ¥481,00 | ¥460,00 | 75,70K |
| 2026-07-10 | ¥466,00 | +1,30 % | ¥484,00 | ¥489,00 | ¥464,00 | 88,70K |
| 2026-07-09 | ¥460,00 | +2,68 % | ¥448,00 | ¥460,00 | ¥446,00 | 68,80K |
| 2026-07-08 | ¥448,00 | -4,27 % | ¥466,00 | ¥467,00 | ¥445,00 | 125,30K |
| 2026-07-07 | ¥468,00 | -3,90 % | ¥488,00 | ¥492,00 | ¥465,00 | 90,30K |
| 2026-07-06 | ¥487,00 | -2,79 % | ¥507,00 | ¥509,00 | ¥485,00 | 89,20K |
| 2026-07-03 | ¥501,00 | +2,66 % | ¥485,00 | ¥501,00 | ¥481,00 | 85,00K |
| 2026-07-02 | ¥488,00 | -1,81 % | ¥500,00 | ¥502,00 | ¥488,00 | 71,10K |
| 2026-07-01 | ¥497,00 | +1,43 % | ¥503,00 | ¥508,00 | ¥488,00 | 67,40K |
| 2026-06-30 | ¥490,00 | -2,58 % | ¥505,00 | ¥508,00 | ¥487,00 | 63,80K |
| 2026-06-29 | ¥503,00 | -2,90 % | ¥518,00 | ¥518,00 | ¥489,00 | 96,40K |
| 2026-06-26 | ¥518,00 | -2,81 % | ¥531,00 | ¥531,00 | ¥509,00 | 80,40K |
| 2026-06-25 | ¥533,00 | +4,10 % | ¥519,00 | ¥541,00 | ¥517,00 | 82,00K |
| 2026-06-24 | ¥512,00 | -1,73 % | ¥515,00 | ¥524,00 | ¥504,00 | 81,10K |
| 2026-06-23 | ¥521,00 | -2,43 % | ¥540,00 | ¥540,00 | ¥521,00 | 118,80K |
| 2026-06-22 | ¥534,00 | +5,74 % | ¥507,00 | ¥536,00 | ¥507,00 | 113,90K |
| 2026-06-19 | ¥505,00 | -2,70 % | ¥529,00 | ¥531,00 | ¥504,00 | 81,30K |
| 2026-06-18 | ¥519,00 | -1,33 % | ¥531,00 | ¥533,00 | ¥519,00 | 81,40K |
| 2026-06-17 | ¥526,00 | +1,94 % | ¥510,00 | ¥530,00 | ¥501,00 | 106,60K |
| 2026-06-16 | ¥516,00 | +3,82 % | ¥502,00 | ¥550,00 | ¥488,00 | 293,00K |
| 2026-06-15 | ¥497,00 | +5,74 % | ¥486,00 | ¥502,00 | ¥478,00 | 94,20K |
| 2026-06-12 | ¥470,00 | +1,08 % | ¥473,00 | ¥492,00 | ¥469,00 | 83,10K |
| 2026-06-11 | ¥465,00 | -1,69 % | ¥462,00 | ¥467,00 | ¥448,00 | 122,00K |
| 2026-06-10 | ¥473,00 | -5,78 % | ¥500,00 | ¥500,00 | ¥460,00 | 174,60K |
| 2026-06-09 | ¥502,00 | +0,20 % | ¥506,00 | ¥517,00 | ¥490,00 | 88,20K |
| 2026-06-08 | ¥501,00 | -7,56 % | ¥515,00 | ¥516,00 | ¥483,00 | 166,60K |
| 2026-06-05 | ¥542,00 | +3,83 % | ¥528,00 | ¥544,00 | ¥522,00 | 173,80K |
| 2026-06-04 | ¥522,00 | -1,14 % | ¥528,00 | ¥534,00 | ¥507,00 | 146,80K |
| 2026-06-03 | ¥528,00 | +1,73 % | ¥522,00 | ¥539,00 | ¥521,00 | 187,80K |
| 2026-06-02 | ¥519,00 | -4,95 % | ¥556,00 | ¥556,00 | ¥496,00 | 365,10K |
| 2026-06-01 | ¥546,00 | +1,11 % | ¥536,00 | ¥569,00 | ¥522,00 | 392,80K |
| 2026-05-29 | ¥540,00 | -8,94 % | ¥583,00 | ¥583,00 | ¥531,00 | 656,20K |
| 2026-05-28 | ¥593,00 | +11,89 % | ¥520,00 | ¥620,00 | ¥512,00 | 2,59M |
| 2026-05-27 | ¥530,00 | +17,78 % | ¥489,00 | ¥530,00 | ¥476,00 | 870,80K |
| 2026-05-26 | ¥450,00 | +2,04 % | ¥440,00 | ¥453,00 | ¥431,00 | 125,40K |
| 2026-05-25 | ¥441,00 | +5,00 % | ¥423,00 | ¥441,00 | ¥419,00 | 111,20K |