Delta-Fly Pharma, Inc. 4598
TSE · Japan · Gesundheitstechnologie
¥111,00-4,00 (-3,48 %)
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 | ¥111,00 | -3,48 % | ¥113,00 | ¥114,00 | ¥110,00 | 383,40K |
| 2026-10-01 | ¥115,00 | -0,86 % | ¥116,00 | ¥117,00 | ¥112,00 | 300,80K |
| 2026-09-30 | ¥116,00 | +1,75 % | ¥114,00 | ¥118,00 | ¥114,00 | 301,20K |
| 2026-09-29 | ¥114,00 | -1,72 % | ¥118,00 | ¥122,00 | ¥112,00 | 582,80K |
| 2026-09-28 | ¥116,00 | -0,85 % | ¥117,00 | ¥120,00 | ¥116,00 | 324,80K |
| 2026-09-25 | ¥117,00 | +0,86 % | ¥117,00 | ¥119,00 | ¥115,00 | 253,20K |
| 2026-09-24 | ¥116,00 | +1,75 % | ¥112,00 | ¥121,00 | ¥112,00 | 755,40K |
| 2026-09-18 | ¥114,00 | +3,64 % | ¥112,00 | ¥114,00 | ¥108,00 | 282,70K |
| 2026-09-17 | ¥110,00 | +0,92 % | ¥108,00 | ¥113,00 | ¥108,00 | 417,40K |
| 2026-09-16 | ¥109,00 | -1,80 % | ¥112,00 | ¥112,00 | ¥106,00 | 509,20K |
| 2026-09-15 | ¥111,00 | -3,48 % | ¥114,00 | ¥119,00 | ¥110,00 | 618,90K |
| 2026-09-14 | ¥115,00 | +3,60 % | ¥113,00 | ¥116,00 | ¥106,00 | 1,03M |
| 2026-09-11 | ¥111,00 | -4,31 % | ¥113,00 | ¥116,00 | ¥106,00 | 2,05M |
| 2026-09-10 | ¥116,00 | -7,20 % | ¥122,00 | ¥125,00 | ¥114,00 | 3,19M |
| 2026-09-09 | ¥125,00 | -1,57 % | ¥132,00 | ¥159,00 | ¥123,00 | 20,93M |
| 2026-09-08 | ¥127,00 | +4,96 % | ¥121,00 | ¥132,00 | ¥114,00 | 4,84M |
| 2026-09-07 | ¥121,00 | 0,00 % | ¥118,00 | ¥122,00 | ¥114,00 | 965,40K |
| 2026-09-04 | ¥121,00 | +9,01 % | ¥112,00 | ¥123,00 | ¥109,00 | 2,50M |
| 2026-09-03 | ¥111,00 | -9,02 % | ¥125,00 | ¥125,00 | ¥111,00 | 2,27M |
| 2026-09-02 | ¥122,00 | -20,78 % | ¥139,00 | ¥141,00 | ¥121,00 | 6,49M |
| 2026-09-01 | ¥154,00 | +48,08 % | ¥111,00 | ¥154,00 | ¥111,00 | 18,46M |
| 2026-08-31 | ¥104,00 | -0,95 % | ¥102,00 | ¥104,00 | ¥102,00 | 177,00K |
| 2026-08-28 | ¥105,00 | +0,96 % | ¥104,00 | ¥105,00 | ¥102,00 | 141,00K |
| 2026-08-27 | ¥104,00 | +0,97 % | ¥103,00 | ¥105,00 | ¥103,00 | 68,20K |
| 2026-08-26 | ¥103,00 | -2,83 % | ¥104,00 | ¥106,00 | ¥103,00 | 92,90K |
| 2026-08-25 | ¥106,00 | 0,00 % | ¥106,00 | ¥106,00 | ¥104,00 | 66,40K |
| 2026-08-24 | ¥106,00 | -2,75 % | ¥108,00 | ¥108,00 | ¥105,00 | 124,40K |
| 2026-08-21 | ¥109,00 | +1,87 % | ¥107,00 | ¥110,00 | ¥105,00 | 171,60K |
| 2026-08-20 | ¥107,00 | +1,90 % | ¥106,00 | ¥108,00 | ¥105,00 | 122,10K |
| 2026-08-19 | ¥105,00 | 0,00 % | ¥107,00 | ¥107,00 | ¥103,00 | 113,80K |
| 2026-08-18 | ¥105,00 | -0,94 % | ¥105,00 | ¥107,00 | ¥105,00 | 70,40K |
| 2026-08-17 | ¥106,00 | 0,00 % | ¥105,00 | ¥106,00 | ¥102,00 | 145,20K |
| 2026-08-14 | ¥106,00 | +0,95 % | ¥104,00 | ¥106,00 | ¥100,00 | 192,20K |
| 2026-08-13 | ¥105,00 | 0,00 % | ¥105,00 | ¥106,00 | ¥104,00 | 170,60K |
| 2026-08-12 | ¥105,00 | -1,87 % | ¥107,00 | ¥107,00 | ¥104,00 | 144,40K |
| 2026-08-10 | ¥107,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥104,00 | 57,90K |
| 2026-08-07 | ¥107,00 | -0,93 % | ¥108,00 | ¥110,00 | ¥106,00 | 75,80K |
| 2026-08-06 | ¥108,00 | -1,82 % | ¥109,00 | ¥111,00 | ¥108,00 | 65,20K |
| 2026-08-05 | ¥110,00 | +1,85 % | ¥109,00 | ¥111,00 | ¥107,00 | 116,20K |
| 2026-08-04 | ¥108,00 | +1,89 % | ¥104,00 | ¥109,00 | ¥102,00 | 106,50K |
| 2026-08-03 | ¥106,00 | +3,92 % | ¥103,00 | ¥106,00 | ¥98,00 | 156,80K |
| 2026-07-31 | ¥102,00 | +5,15 % | ¥97,00 | ¥102,00 | ¥97,00 | 112,00K |
| 2026-07-30 | ¥97,00 | +2,11 % | ¥95,00 | ¥98,00 | ¥95,00 | 85,80K |
| 2026-07-29 | ¥95,00 | -4,04 % | ¥99,00 | ¥100,00 | ¥92,00 | 448,70K |
| 2026-07-28 | ¥99,00 | -1,98 % | ¥101,00 | ¥102,00 | ¥99,00 | 173,60K |
| 2026-07-27 | ¥101,00 | -2,88 % | ¥102,00 | ¥104,00 | ¥101,00 | 217,10K |
| 2026-07-24 | ¥104,00 | -0,95 % | ¥105,00 | ¥106,00 | ¥102,00 | 271,20K |
| 2026-07-23 | ¥105,00 | -16,67 % | ¥106,00 | ¥110,00 | ¥100,00 | 804,50K |
| 2026-07-22 | ¥126,00 | -0,79 % | ¥126,00 | ¥127,00 | ¥125,00 | 24,90K |
| 2026-07-21 | ¥127,00 | +2,42 % | ¥123,00 | ¥127,00 | ¥123,00 | 59,30K |
| 2026-07-17 | ¥124,00 | -3,88 % | ¥127,00 | ¥128,00 | ¥122,00 | 128,60K |
| 2026-07-16 | ¥129,00 | -2,27 % | ¥127,00 | ¥133,00 | ¥127,00 | 127,30K |
| 2026-07-15 | ¥132,00 | +4,76 % | ¥125,00 | ¥135,00 | ¥125,00 | 199,50K |
| 2026-07-14 | ¥126,00 | -4,55 % | ¥129,00 | ¥130,00 | ¥126,00 | 115,40K |
| 2026-07-13 | ¥132,00 | -2,22 % | ¥133,00 | ¥135,00 | ¥131,00 | 134,70K |
| 2026-07-10 | ¥135,00 | 0,00 % | ¥137,00 | ¥137,00 | ¥130,00 | 165,10K |
| 2026-07-09 | ¥135,00 | 0,00 % | ¥134,00 | ¥138,00 | ¥132,00 | 119,70K |
| 2026-07-08 | ¥135,00 | +2,27 % | ¥132,00 | ¥136,00 | ¥131,00 | 157,90K |
| 2026-07-07 | ¥132,00 | 0,00 % | ¥136,00 | ¥137,00 | ¥132,00 | 57,20K |
| 2026-07-06 | ¥132,00 | -0,75 % | ¥135,00 | ¥137,00 | ¥132,00 | 79,90K |
| 2026-07-03 | ¥133,00 | +1,53 % | ¥129,00 | ¥135,00 | ¥129,00 | 83,00K |
| 2026-07-02 | ¥131,00 | +1,55 % | ¥128,00 | ¥135,00 | ¥128,00 | 154,60K |
| 2026-07-01 | ¥129,00 | 0,00 % | ¥127,00 | ¥130,00 | ¥126,00 | 90,80K |
| 2026-06-30 | ¥129,00 | +1,57 % | ¥130,00 | ¥131,00 | ¥126,00 | 99,60K |
| 2026-06-29 | ¥127,00 | +2,42 % | ¥125,00 | ¥130,00 | ¥125,00 | 124,60K |
| 2026-06-26 | ¥124,00 | +4,20 % | ¥117,00 | ¥124,00 | ¥117,00 | 144,00K |
| 2026-06-25 | ¥119,00 | -2,46 % | ¥122,00 | ¥125,00 | ¥116,00 | 238,60K |
| 2026-06-24 | ¥122,00 | -0,81 % | ¥121,00 | ¥126,00 | ¥121,00 | 116,90K |
| 2026-06-23 | ¥123,00 | -3,91 % | ¥125,00 | ¥128,00 | ¥123,00 | 109,60K |
| 2026-06-22 | ¥128,00 | +4,92 % | ¥123,00 | ¥128,00 | ¥123,00 | 259,40K |
| 2026-06-19 | ¥122,00 | -4,69 % | ¥129,00 | ¥129,00 | ¥122,00 | 243,40K |
| 2026-06-18 | ¥128,00 | -3,03 % | ¥133,00 | ¥133,00 | ¥126,00 | 329,50K |
| 2026-06-17 | ¥132,00 | +3,94 % | ¥129,00 | ¥134,00 | ¥127,00 | 302,60K |
| 2026-06-16 | ¥127,00 | -1,55 % | ¥129,00 | ¥130,00 | ¥126,00 | 304,50K |
| 2026-06-15 | ¥129,00 | -0,77 % | ¥133,00 | ¥135,00 | ¥127,00 | 323,10K |
| 2026-06-12 | ¥130,00 | -2,26 % | ¥133,00 | ¥136,00 | ¥130,00 | 160,40K |
| 2026-06-11 | ¥133,00 | -0,75 % | ¥132,00 | ¥134,00 | ¥129,00 | 189,70K |
| 2026-06-10 | ¥134,00 | -2,19 % | ¥137,00 | ¥138,00 | ¥132,00 | 209,00K |
| 2026-06-09 | ¥137,00 | -4,20 % | ¥143,00 | ¥143,00 | ¥137,00 | 159,20K |
| 2026-06-08 | ¥143,00 | -0,69 % | ¥141,00 | ¥144,00 | ¥138,00 | 316,90K |
| 2026-06-05 | ¥144,00 | -0,69 % | ¥146,00 | ¥151,00 | ¥144,00 | 287,10K |
| 2026-06-04 | ¥145,00 | -1,36 % | ¥145,00 | ¥147,00 | ¥144,00 | 164,30K |
| 2026-06-03 | ¥147,00 | -0,68 % | ¥149,00 | ¥149,00 | ¥144,00 | 156,20K |
| 2026-06-02 | ¥148,00 | +2,07 % | ¥144,00 | ¥150,00 | ¥142,00 | 351,30K |
| 2026-06-01 | ¥145,00 | -8,81 % | ¥158,00 | ¥158,00 | ¥145,00 | 381,60K |
| 2026-05-29 | ¥159,00 | +1,27 % | ¥160,00 | ¥163,00 | ¥154,00 | 452,30K |
| 2026-05-28 | ¥157,00 | +1,95 % | ¥157,00 | ¥158,00 | ¥154,00 | 246,90K |
| 2026-05-27 | ¥154,00 | -3,14 % | ¥160,00 | ¥161,00 | ¥154,00 | 332,60K |
| 2026-05-26 | ¥159,00 | -3,05 % | ¥163,00 | ¥165,00 | ¥159,00 | 174,60K |
| 2026-05-25 | ¥164,00 | -1,80 % | ¥167,00 | ¥167,00 | ¥160,00 | 202,80K |