Daiichi Sankyo Company, Limited 4568
TSE · Japan · Gesundheitstechnologie
¥2.709,00-31,50 (-1,15 %)
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 | ¥2.740,50 | -2,13 % | ¥2.783,00 | ¥2.793,00 | ¥2.733,50 | 5,50M |
| 2026-09-30 | ¥2.800,00 | +0,56 % | ¥2.807,00 | ¥2.817,00 | ¥2.755,50 | 6,42M |
| 2026-09-29 | ¥2.784,50 | -1,61 % | ¥2.830,00 | ¥2.848,00 | ¥2.769,00 | 6,53M |
| 2026-09-28 | ¥2.830,00 | -3,38 % | ¥2.865,00 | ¥2.875,50 | ¥2.819,00 | 12,13M |
| 2026-09-25 | ¥2.929,00 | +1,70 % | ¥2.900,00 | ¥2.962,50 | ¥2.893,50 | 6,40M |
| 2026-09-24 | ¥2.880,00 | -2,49 % | ¥2.940,00 | ¥2.946,00 | ¥2.868,00 | 7,54M |
| 2026-09-18 | ¥2.953,50 | +0,70 % | ¥2.953,00 | ¥2.956,00 | ¥2.913,00 | 8,97M |
| 2026-09-17 | ¥2.933,00 | +3,31 % | ¥2.856,00 | ¥2.940,00 | ¥2.842,50 | 7,03M |
| 2026-09-16 | ¥2.839,00 | +0,09 % | ¥2.825,00 | ¥2.842,50 | ¥2.800,00 | 4,15M |
| 2026-09-15 | ¥2.836,50 | -0,32 % | ¥2.862,00 | ¥2.874,00 | ¥2.836,50 | 3,67M |
| 2026-09-14 | ¥2.845,50 | +2,65 % | ¥2.722,00 | ¥2.845,50 | ¥2.722,00 | 5,95M |
| 2026-09-11 | ¥2.772,00 | +2,33 % | ¥2.687,00 | ¥2.786,50 | ¥2.680,50 | 6,68M |
| 2026-09-10 | ¥2.709,00 | -0,06 % | ¥2.700,00 | ¥2.709,50 | ¥2.679,00 | 4,51M |
| 2026-09-09 | ¥2.710,50 | -1,47 % | ¥2.731,00 | ¥2.755,50 | ¥2.708,00 | 6,09M |
| 2026-09-08 | ¥2.751,00 | +0,57 % | ¥2.730,00 | ¥2.770,00 | ¥2.726,00 | 4,92M |
| 2026-09-07 | ¥2.735,50 | -2,09 % | ¥2.775,00 | ¥2.788,00 | ¥2.729,00 | 4,50M |
| 2026-09-04 | ¥2.794,00 | -2,12 % | ¥2.846,50 | ¥2.860,00 | ¥2.781,00 | 5,50M |
| 2026-09-03 | ¥2.854,50 | -0,99 % | ¥2.862,00 | ¥2.892,50 | ¥2.828,00 | 5,39M |
| 2026-09-02 | ¥2.883,00 | +1,14 % | ¥2.811,00 | ¥2.901,00 | ¥2.798,00 | 6,63M |
| 2026-09-01 | ¥2.850,50 | +0,09 % | ¥2.847,00 | ¥2.894,00 | ¥2.846,00 | 4,78M |
| 2026-08-31 | ¥2.848,00 | -2,83 % | ¥2.875,00 | ¥2.916,50 | ¥2.845,00 | 8,98M |
| 2026-08-28 | ¥2.931,00 | +1,54 % | ¥2.888,00 | ¥2.958,00 | ¥2.887,00 | 6,84M |
| 2026-08-27 | ¥2.886,50 | -0,47 % | ¥2.855,00 | ¥2.905,00 | ¥2.852,00 | 3,78M |
| 2026-08-26 | ¥2.900,00 | +2,49 % | ¥2.895,50 | ¥2.938,50 | ¥2.890,50 | 5,78M |
| 2026-08-25 | ¥2.829,50 | -1,00 % | ¥2.850,00 | ¥2.860,00 | ¥2.803,00 | 4,21M |
| 2026-08-24 | ¥2.858,00 | +0,86 % | ¥2.850,00 | ¥2.884,50 | ¥2.828,00 | 3,89M |
| 2026-08-21 | ¥2.833,50 | -1,19 % | ¥2.824,50 | ¥2.851,00 | ¥2.795,00 | 4,47M |
| 2026-08-20 | ¥2.867,50 | +5,08 % | ¥2.829,00 | ¥2.901,00 | ¥2.807,00 | 9,01M |
| 2026-08-19 | ¥2.729,00 | +1,07 % | ¥2.750,00 | ¥2.759,00 | ¥2.696,00 | 5,64M |
| 2026-08-18 | ¥2.700,00 | +1,50 % | ¥2.676,00 | ¥2.719,00 | ¥2.665,00 | 4,54M |
| 2026-08-17 | ¥2.660,00 | -2,53 % | ¥2.711,50 | ¥2.722,00 | ¥2.660,00 | 5,79M |
| 2026-08-14 | ¥2.729,00 | -1,48 % | ¥2.753,00 | ¥2.777,50 | ¥2.728,00 | 6,46M |
| 2026-08-13 | ¥2.770,00 | -1,25 % | ¥2.812,50 | ¥2.826,00 | ¥2.752,00 | 4,27M |
| 2026-08-12 | ¥2.805,00 | 0,00 % | ¥2.714,50 | ¥2.805,00 | ¥2.713,50 | 5,47M |
| 2026-08-10 | ¥2.805,00 | +1,93 % | ¥2.747,00 | ¥2.811,50 | ¥2.715,50 | 5,24M |
| 2026-08-07 | ¥2.752,00 | +3,46 % | ¥2.655,00 | ¥2.754,00 | ¥2.643,00 | 6,89M |
| 2026-08-06 | ¥2.660,00 | +2,90 % | ¥2.612,00 | ¥2.666,50 | ¥2.604,50 | 6,88M |
| 2026-08-05 | ¥2.585,00 | +3,40 % | ¥2.509,00 | ¥2.586,50 | ¥2.508,00 | 6,79M |
| 2026-08-04 | ¥2.500,00 | -2,72 % | ¥2.550,00 | ¥2.581,00 | ¥2.500,00 | 8,59M |
| 2026-08-03 | ¥2.570,00 | +0,10 % | ¥2.574,00 | ¥2.625,00 | ¥2.541,00 | 9,43M |
| 2026-07-31 | ¥2.567,50 | -11,13 % | ¥2.754,00 | ¥2.775,50 | ¥2.562,00 | 18,48M |
| 2026-07-30 | ¥2.889,00 | +0,09 % | ¥2.886,00 | ¥2.905,00 | ¥2.830,00 | 8,12M |
| 2026-07-29 | ¥2.886,50 | -0,10 % | ¥2.876,50 | ¥2.905,50 | ¥2.828,00 | 5,99M |
| 2026-07-28 | ¥2.889,50 | +2,37 % | ¥2.870,00 | ¥2.912,50 | ¥2.845,50 | 7,00M |
| 2026-07-27 | ¥2.822,50 | +0,82 % | ¥2.778,50 | ¥2.840,00 | ¥2.776,50 | 5,25M |
| 2026-07-24 | ¥2.799,50 | +1,62 % | ¥2.757,00 | ¥2.819,50 | ¥2.726,00 | 4,71M |
| 2026-07-23 | ¥2.755,00 | -0,24 % | ¥2.778,00 | ¥2.782,50 | ¥2.744,00 | 3,91M |
| 2026-07-22 | ¥2.761,50 | -1,90 % | ¥2.780,00 | ¥2.810,00 | ¥2.751,00 | 5,30M |
| 2026-07-21 | ¥2.815,00 | +0,86 % | ¥2.810,00 | ¥2.874,00 | ¥2.800,50 | 7,22M |
| 2026-07-17 | ¥2.791,00 | +1,62 % | ¥2.755,00 | ¥2.802,00 | ¥2.742,00 | 7,63M |
| 2026-07-16 | ¥2.746,50 | +2,60 % | ¥2.675,00 | ¥2.759,00 | ¥2.663,00 | 5,68M |
| 2026-07-15 | ¥2.677,00 | -0,09 % | ¥2.668,50 | ¥2.677,00 | ¥2.636,50 | 4,67M |
| 2026-07-14 | ¥2.679,50 | -0,45 % | ¥2.716,00 | ¥2.727,00 | ¥2.672,00 | 5,05M |
| 2026-07-13 | ¥2.691,50 | -1,43 % | ¥2.707,50 | ¥2.722,50 | ¥2.671,00 | 4,51M |
| 2026-07-10 | ¥2.730,50 | -0,09 % | ¥2.750,00 | ¥2.754,50 | ¥2.697,00 | 6,03M |
| 2026-07-09 | ¥2.733,00 | +0,59 % | ¥2.700,50 | ¥2.743,00 | ¥2.682,50 | 4,42M |
| 2026-07-08 | ¥2.717,00 | -0,07 % | ¥2.760,00 | ¥2.787,50 | ¥2.689,00 | 6,16M |
| 2026-07-07 | ¥2.719,00 | -1,41 % | ¥2.747,50 | ¥2.770,00 | ¥2.715,50 | 7,72M |
| 2026-07-06 | ¥2.758,00 | +4,10 % | ¥2.699,50 | ¥2.775,00 | ¥2.674,50 | 11,57M |
| 2026-07-03 | ¥2.649,50 | +0,32 % | ¥2.691,00 | ¥2.722,00 | ¥2.638,50 | 13,93M |
| 2026-07-02 | ¥2.641,00 | +2,42 % | ¥2.596,50 | ¥2.645,00 | ¥2.576,50 | 4,72M |
| 2026-07-01 | ¥2.578,50 | -1,15 % | ¥2.565,00 | ¥2.607,00 | ¥2.565,00 | 3,95M |
| 2026-06-30 | ¥2.608,50 | -0,21 % | ¥2.616,50 | ¥2.624,00 | ¥2.564,00 | 6,41M |
| 2026-06-29 | ¥2.614,00 | +3,10 % | ¥2.594,50 | ¥2.662,50 | ¥2.590,50 | 6,82M |
| 2026-06-26 | ¥2.535,50 | -1,21 % | ¥2.576,00 | ¥2.588,00 | ¥2.531,50 | 3,88M |
| 2026-06-25 | ¥2.566,50 | +1,58 % | ¥2.549,00 | ¥2.567,00 | ¥2.510,50 | 4,57M |
| 2026-06-24 | ¥2.526,50 | +0,26 % | ¥2.550,00 | ¥2.564,00 | ¥2.490,50 | 5,12M |
| 2026-06-23 | ¥2.520,00 | -0,57 % | ¥2.515,00 | ¥2.534,50 | ¥2.499,00 | 4,87M |
| 2026-06-22 | ¥2.534,50 | -0,28 % | ¥2.525,00 | ¥2.577,00 | ¥2.519,00 | 4,58M |
| 2026-06-19 | ¥2.541,50 | -6,08 % | ¥2.610,00 | ¥2.662,00 | ¥2.537,00 | 12,98M |
| 2026-06-18 | ¥2.706,00 | +4,26 % | ¥2.653,00 | ¥2.706,00 | ¥2.635,00 | 8,99M |
| 2026-06-17 | ¥2.595,50 | +3,02 % | ¥2.550,00 | ¥2.632,00 | ¥2.545,00 | 7,99M |
| 2026-06-16 | ¥2.519,50 | -1,04 % | ¥2.546,00 | ¥2.546,50 | ¥2.489,50 | 5,51M |
| 2026-06-15 | ¥2.546,00 | +1,82 % | ¥2.541,00 | ¥2.573,50 | ¥2.534,50 | 6,17M |
| 2026-06-12 | ¥2.500,50 | +0,22 % | ¥2.507,50 | ¥2.524,50 | ¥2.487,50 | 7,59M |
| 2026-06-11 | ¥2.495,00 | +0,30 % | ¥2.474,50 | ¥2.519,50 | ¥2.472,00 | 6,12M |
| 2026-06-10 | ¥2.487,50 | -2,79 % | ¥2.490,00 | ¥2.510,50 | ¥2.436,00 | 8,16M |
| 2026-06-09 | ¥2.559,00 | +1,21 % | ¥2.578,50 | ¥2.588,50 | ¥2.534,00 | 7,77M |
| 2026-06-08 | ¥2.528,50 | +1,55 % | ¥2.529,50 | ¥2.540,00 | ¥2.488,00 | 7,89M |
| 2026-06-05 | ¥2.490,00 | +4,10 % | ¥2.390,00 | ¥2.504,00 | ¥2.390,00 | 12,28M |
| 2026-06-04 | ¥2.392,00 | -4,97 % | ¥2.421,00 | ¥2.453,50 | ¥2.392,00 | 13,80M |
| 2026-06-03 | ¥2.517,00 | -2,54 % | ¥2.518,50 | ¥2.535,00 | ¥2.488,00 | 7,37M |
| 2026-06-02 | ¥2.582,50 | -1,39 % | ¥2.580,50 | ¥2.635,50 | ¥2.548,00 | 7,11M |
| 2026-06-01 | ¥2.619,00 | -3,02 % | ¥2.702,00 | ¥2.703,00 | ¥2.602,50 | 7,62M |
| 2026-05-29 | ¥2.700,50 | +1,43 % | ¥2.720,00 | ¥2.765,50 | ¥2.700,50 | 19,73M |
| 2026-05-28 | ¥2.662,50 | -0,73 % | ¥2.682,00 | ¥2.753,00 | ¥2.655,00 | 6,35M |
| 2026-05-27 | ¥2.682,00 | -0,89 % | ¥2.777,50 | ¥2.790,00 | ¥2.668,00 | 6,11M |
| 2026-05-26 | ¥2.706,00 | +0,20 % | ¥2.733,00 | ¥2.738,50 | ¥2.677,00 | 5,32M |
| 2026-05-25 | ¥2.700,50 | +1,92 % | ¥2.688,00 | ¥2.773,00 | ¥2.680,00 | 7,15M |
| 2026-05-22 | ¥2.649,50 | -0,56 % | ¥2.660,50 | ¥2.680,50 | ¥2.617,50 | 5,62M |