Daito Pharmaceutical Co., Ltd. 4577
TSE · Japan · Gesundheitstechnologie
¥1.309,00+3,00 (+0,23 %)
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 | ¥1.309,00 | +0,23 % | ¥1.300,00 | ¥1.324,00 | ¥1.296,00 | 108,90K |
| 2026-10-01 | ¥1.306,00 | -1,36 % | ¥1.315,00 | ¥1.324,00 | ¥1.306,00 | 63,00K |
| 2026-09-30 | ¥1.324,00 | +0,68 % | ¥1.309,00 | ¥1.332,00 | ¥1.291,00 | 67,00K |
| 2026-09-29 | ¥1.315,00 | -2,59 % | ¥1.344,00 | ¥1.348,00 | ¥1.315,00 | 62,00K |
| 2026-09-28 | ¥1.350,00 | 0,00 % | ¥1.343,00 | ¥1.357,00 | ¥1.343,00 | 62,30K |
| 2026-09-25 | ¥1.350,00 | 0,00 % | ¥1.346,00 | ¥1.360,00 | ¥1.338,00 | 108,80K |
| 2026-09-24 | ¥1.350,00 | +1,28 % | ¥1.341,00 | ¥1.351,00 | ¥1.337,00 | 80,60K |
| 2026-09-18 | ¥1.333,00 | +0,53 % | ¥1.314,00 | ¥1.338,00 | ¥1.314,00 | 105,60K |
| 2026-09-17 | ¥1.326,00 | +3,03 % | ¥1.285,00 | ¥1.326,00 | ¥1.285,00 | 54,90K |
| 2026-09-16 | ¥1.287,00 | -0,16 % | ¥1.289,00 | ¥1.302,00 | ¥1.286,00 | 61,80K |
| 2026-09-15 | ¥1.289,00 | +1,34 % | ¥1.256,00 | ¥1.292,00 | ¥1.256,00 | 50,80K |
| 2026-09-14 | ¥1.272,00 | +1,52 % | ¥1.258,00 | ¥1.272,00 | ¥1.253,00 | 65,20K |
| 2026-09-11 | ¥1.253,00 | -1,57 % | ¥1.260,00 | ¥1.260,00 | ¥1.236,00 | 85,70K |
| 2026-09-10 | ¥1.273,00 | +0,63 % | ¥1.240,00 | ¥1.273,00 | ¥1.238,00 | 83,30K |
| 2026-09-09 | ¥1.265,00 | -0,55 % | ¥1.270,00 | ¥1.272,00 | ¥1.260,00 | 74,50K |
| 2026-09-08 | ¥1.272,00 | -1,24 % | ¥1.266,00 | ¥1.285,00 | ¥1.260,00 | 73,00K |
| 2026-09-07 | ¥1.288,00 | -1,30 % | ¥1.299,00 | ¥1.303,00 | ¥1.279,00 | 40,30K |
| 2026-09-04 | ¥1.305,00 | -0,68 % | ¥1.308,00 | ¥1.314,00 | ¥1.300,00 | 105,90K |
| 2026-09-03 | ¥1.314,00 | -0,68 % | ¥1.323,00 | ¥1.329,00 | ¥1.303,00 | 79,20K |
| 2026-09-02 | ¥1.323,00 | +0,15 % | ¥1.319,00 | ¥1.335,00 | ¥1.316,00 | 84,30K |
| 2026-09-01 | ¥1.321,00 | -0,90 % | ¥1.324,00 | ¥1.340,00 | ¥1.316,00 | 103,60K |
| 2026-08-31 | ¥1.333,00 | -1,33 % | ¥1.323,00 | ¥1.340,00 | ¥1.322,00 | 77,10K |
| 2026-08-28 | ¥1.351,00 | -2,10 % | ¥1.365,00 | ¥1.377,00 | ¥1.351,00 | 62,40K |
| 2026-08-27 | ¥1.380,00 | +0,36 % | ¥1.375,00 | ¥1.385,00 | ¥1.361,00 | 59,00K |
| 2026-08-26 | ¥1.375,00 | +1,03 % | ¥1.361,00 | ¥1.378,00 | ¥1.361,00 | 48,70K |
| 2026-08-25 | ¥1.361,00 | +0,07 % | ¥1.360,00 | ¥1.371,00 | ¥1.359,00 | 36,40K |
| 2026-08-24 | ¥1.360,00 | -0,22 % | ¥1.358,00 | ¥1.384,00 | ¥1.351,00 | 66,40K |
| 2026-08-21 | ¥1.363,00 | +0,44 % | ¥1.358,00 | ¥1.373,00 | ¥1.349,00 | 63,10K |
| 2026-08-20 | ¥1.357,00 | +1,72 % | ¥1.329,00 | ¥1.360,00 | ¥1.329,00 | 91,00K |
| 2026-08-19 | ¥1.334,00 | -0,07 % | ¥1.345,00 | ¥1.345,00 | ¥1.325,00 | 45,80K |
| 2026-08-18 | ¥1.335,00 | +1,44 % | ¥1.316,00 | ¥1.342,00 | ¥1.316,00 | 41,60K |
| 2026-08-17 | ¥1.316,00 | -0,15 % | ¥1.315,00 | ¥1.327,00 | ¥1.314,00 | 58,50K |
| 2026-08-14 | ¥1.318,00 | +2,25 % | ¥1.289,00 | ¥1.322,00 | ¥1.289,00 | 56,50K |
| 2026-08-13 | ¥1.289,00 | +1,10 % | ¥1.275,00 | ¥1.294,00 | ¥1.273,00 | 50,50K |
| 2026-08-12 | ¥1.275,00 | -0,08 % | ¥1.290,00 | ¥1.290,00 | ¥1.265,00 | 81,70K |
| 2026-08-10 | ¥1.276,00 | 0,00 % | ¥1.275,00 | ¥1.279,00 | ¥1.262,00 | 62,90K |
| 2026-08-07 | ¥1.276,00 | +2,74 % | ¥1.235,00 | ¥1.277,00 | ¥1.235,00 | 75,30K |
| 2026-08-06 | ¥1.242,00 | +0,98 % | ¥1.231,00 | ¥1.244,00 | ¥1.228,00 | 67,60K |
| 2026-08-05 | ¥1.230,00 | +0,65 % | ¥1.233,00 | ¥1.243,00 | ¥1.228,00 | 36,70K |
| 2026-08-04 | ¥1.222,00 | -1,45 % | ¥1.233,00 | ¥1.243,00 | ¥1.222,00 | 72,90K |
| 2026-08-03 | ¥1.240,00 | -1,04 % | ¥1.254,00 | ¥1.254,00 | ¥1.233,00 | 106,90K |
| 2026-07-31 | ¥1.253,00 | -2,11 % | ¥1.271,00 | ¥1.276,00 | ¥1.253,00 | 61,30K |
| 2026-07-30 | ¥1.280,00 | -1,01 % | ¥1.288,00 | ¥1.298,00 | ¥1.263,00 | 81,70K |
| 2026-07-29 | ¥1.293,00 | +1,41 % | ¥1.275,00 | ¥1.302,00 | ¥1.255,00 | 72,20K |
| 2026-07-28 | ¥1.275,00 | -2,00 % | ¥1.307,00 | ¥1.307,00 | ¥1.270,00 | 70,50K |
| 2026-07-27 | ¥1.301,00 | +2,12 % | ¥1.279,00 | ¥1.303,00 | ¥1.279,00 | 60,10K |
| 2026-07-24 | ¥1.274,00 | -0,16 % | ¥1.276,00 | ¥1.286,00 | ¥1.268,00 | 43,30K |
| 2026-07-23 | ¥1.276,00 | +0,39 % | ¥1.271,00 | ¥1.286,00 | ¥1.256,00 | 50,00K |
| 2026-07-22 | ¥1.271,00 | -1,78 % | ¥1.276,00 | ¥1.279,00 | ¥1.264,00 | 57,30K |
| 2026-07-21 | ¥1.294,00 | -1,15 % | ¥1.325,00 | ¥1.329,00 | ¥1.286,00 | 47,20K |
| 2026-07-17 | ¥1.309,00 | +0,69 % | ¥1.305,00 | ¥1.323,00 | ¥1.295,00 | 60,40K |
| 2026-07-16 | ¥1.300,00 | -0,99 % | ¥1.295,00 | ¥1.323,00 | ¥1.295,00 | 57,10K |
| 2026-07-15 | ¥1.313,00 | -1,20 % | ¥1.331,00 | ¥1.336,00 | ¥1.300,00 | 103,40K |
| 2026-07-14 | ¥1.329,00 | +2,70 % | ¥1.292,00 | ¥1.341,00 | ¥1.292,00 | 131,60K |
| 2026-07-13 | ¥1.294,00 | +3,52 % | ¥1.254,00 | ¥1.340,00 | ¥1.254,00 | 329,80K |
| 2026-07-10 | ¥1.250,00 | +0,24 % | ¥1.252,00 | ¥1.269,00 | ¥1.242,00 | 102,70K |
| 2026-07-09 | ¥1.247,00 | -0,16 % | ¥1.268,00 | ¥1.268,00 | ¥1.243,00 | 93,20K |
| 2026-07-08 | ¥1.249,00 | +0,81 % | ¥1.247,00 | ¥1.256,00 | ¥1.233,00 | 52,30K |
| 2026-07-07 | ¥1.239,00 | -0,08 % | ¥1.234,00 | ¥1.250,00 | ¥1.234,00 | 28,30K |
| 2026-07-06 | ¥1.240,00 | -0,48 % | ¥1.259,00 | ¥1.275,00 | ¥1.240,00 | 51,90K |
| 2026-07-03 | ¥1.246,00 | +0,40 % | ¥1.255,00 | ¥1.262,00 | ¥1.245,00 | 54,60K |
| 2026-07-02 | ¥1.241,00 | +1,80 % | ¥1.229,00 | ¥1.249,00 | ¥1.222,00 | 75,70K |
| 2026-07-01 | ¥1.219,00 | -1,06 % | ¥1.215,00 | ¥1.225,00 | ¥1.211,00 | 48,90K |
| 2026-06-30 | ¥1.232,00 | -0,96 % | ¥1.236,00 | ¥1.244,00 | ¥1.226,00 | 87,80K |
| 2026-06-29 | ¥1.244,00 | +1,63 % | ¥1.254,00 | ¥1.254,00 | ¥1.231,00 | 111,60K |
| 2026-06-26 | ¥1.224,00 | -1,37 % | ¥1.241,00 | ¥1.242,00 | ¥1.221,00 | 46,90K |
| 2026-06-25 | ¥1.241,00 | +1,97 % | ¥1.217,00 | ¥1.247,00 | ¥1.213,00 | 71,50K |
| 2026-06-24 | ¥1.217,00 | -1,30 % | ¥1.229,00 | ¥1.255,00 | ¥1.214,00 | 71,70K |
| 2026-06-23 | ¥1.233,00 | +2,84 % | ¥1.199,00 | ¥1.234,00 | ¥1.199,00 | 80,40K |
| 2026-06-22 | ¥1.199,00 | +1,01 % | ¥1.197,00 | ¥1.215,00 | ¥1.195,00 | 69,90K |
| 2026-06-19 | ¥1.187,00 | -2,30 % | ¥1.213,00 | ¥1.231,00 | ¥1.172,00 | 149,50K |
| 2026-06-18 | ¥1.215,00 | +0,25 % | ¥1.212,00 | ¥1.221,00 | ¥1.202,00 | 47,60K |
| 2026-06-17 | ¥1.212,00 | +0,25 % | ¥1.218,00 | ¥1.232,00 | ¥1.212,00 | 79,40K |
| 2026-06-16 | ¥1.209,00 | +0,17 % | ¥1.200,00 | ¥1.217,00 | ¥1.198,00 | 62,70K |
| 2026-06-15 | ¥1.207,00 | -0,17 % | ¥1.221,00 | ¥1.237,00 | ¥1.205,00 | 94,10K |
| 2026-06-12 | ¥1.209,00 | +0,50 % | ¥1.203,00 | ¥1.220,00 | ¥1.195,00 | 94,80K |
| 2026-06-11 | ¥1.203,00 | +0,75 % | ¥1.198,00 | ¥1.215,00 | ¥1.187,00 | 101,20K |
| 2026-06-10 | ¥1.194,00 | +1,02 % | ¥1.180,00 | ¥1.200,00 | ¥1.171,00 | 104,90K |
| 2026-06-09 | ¥1.182,00 | +2,16 % | ¥1.159,00 | ¥1.182,00 | ¥1.154,00 | 100,10K |
| 2026-06-08 | ¥1.157,00 | +0,26 % | ¥1.137,00 | ¥1.161,00 | ¥1.137,00 | 103,60K |
| 2026-06-05 | ¥1.154,00 | +2,03 % | ¥1.140,00 | ¥1.159,00 | ¥1.136,00 | 119,40K |
| 2026-06-04 | ¥1.131,00 | -0,62 % | ¥1.125,00 | ¥1.138,00 | ¥1.120,00 | 67,00K |
| 2026-06-03 | ¥1.138,00 | -0,18 % | ¥1.140,00 | ¥1.141,00 | ¥1.122,00 | 117,40K |
| 2026-06-02 | ¥1.140,00 | -1,98 % | ¥1.145,00 | ¥1.151,00 | ¥1.127,00 | 91,80K |
| 2026-06-01 | ¥1.163,00 | -3,24 % | ¥1.199,00 | ¥1.199,00 | ¥1.148,00 | 127,10K |
| 2026-05-29 | ¥1.202,00 | +0,42 % | ¥1.195,00 | ¥1.217,00 | ¥1.195,00 | 56,60K |
| 2026-05-28 | ¥1.197,00 | -1,80 % | ¥1.207,00 | ¥1.207,00 | ¥1.197,00 | 101,10K |
| 2026-05-27 | ¥1.219,00 | +0,41 % | ¥1.208,00 | ¥1.222,00 | ¥1.208,00 | 153,00K |
| 2026-05-26 | ¥1.214,00 | -0,16 % | ¥1.214,00 | ¥1.217,00 | ¥1.208,00 | 85,80K |
| 2026-05-25 | ¥1.216,00 | -0,73 % | ¥1.229,00 | ¥1.230,00 | ¥1.210,00 | 68,50K |