Dai Nippon Toryo Company, Limited 4611
TSE · Japan · Prozessindustrie
¥1.555,00-11,00 (-0,70 %)
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 | ¥1.555,00 | -0,70 % | ¥1.550,00 | ¥1.563,00 | ¥1.545,00 | 55,20K |
| 2026-10-01 | ¥1.566,00 | +0,45 % | ¥1.552,00 | ¥1.573,00 | ¥1.550,00 | 46,50K |
| 2026-09-30 | ¥1.559,00 | +0,39 % | ¥1.551,00 | ¥1.572,00 | ¥1.548,00 | 45,90K |
| 2026-09-29 | ¥1.553,00 | -1,77 % | ¥1.571,00 | ¥1.577,00 | ¥1.544,00 | 61,20K |
| 2026-09-28 | ¥1.581,00 | -0,75 % | ¥1.599,00 | ¥1.604,00 | ¥1.576,00 | 106,70K |
| 2026-09-25 | ¥1.593,00 | +1,08 % | ¥1.573,00 | ¥1.595,00 | ¥1.561,00 | 100,90K |
| 2026-09-24 | ¥1.576,00 | +0,51 % | ¥1.570,00 | ¥1.583,00 | ¥1.558,00 | 72,90K |
| 2026-09-18 | ¥1.568,00 | -2,00 % | ¥1.600,00 | ¥1.600,00 | ¥1.567,00 | 60,50K |
| 2026-09-17 | ¥1.600,00 | +1,59 % | ¥1.583,00 | ¥1.600,00 | ¥1.583,00 | 52,90K |
| 2026-09-16 | ¥1.575,00 | +1,74 % | ¥1.558,00 | ¥1.580,00 | ¥1.558,00 | 63,50K |
| 2026-09-15 | ¥1.548,00 | +1,18 % | ¥1.521,00 | ¥1.548,00 | ¥1.521,00 | 53,70K |
| 2026-09-14 | ¥1.530,00 | +0,72 % | ¥1.512,00 | ¥1.531,00 | ¥1.507,00 | 48,60K |
| 2026-09-11 | ¥1.519,00 | 0,00 % | ¥1.502,00 | ¥1.520,00 | ¥1.492,00 | 54,90K |
| 2026-09-10 | ¥1.519,00 | -0,26 % | ¥1.515,00 | ¥1.525,00 | ¥1.503,00 | 42,40K |
| 2026-09-09 | ¥1.523,00 | +0,26 % | ¥1.510,00 | ¥1.527,00 | ¥1.507,00 | 40,90K |
| 2026-09-08 | ¥1.519,00 | -1,68 % | ¥1.534,00 | ¥1.534,00 | ¥1.513,00 | 54,70K |
| 2026-09-07 | ¥1.545,00 | -0,64 % | ¥1.553,00 | ¥1.568,00 | ¥1.541,00 | 43,30K |
| 2026-09-04 | ¥1.555,00 | -0,13 % | ¥1.555,00 | ¥1.566,00 | ¥1.530,00 | 71,10K |
| 2026-09-03 | ¥1.557,00 | -0,83 % | ¥1.584,00 | ¥1.587,00 | ¥1.555,00 | 108,80K |
| 2026-09-02 | ¥1.570,00 | -4,27 % | ¥1.614,00 | ¥1.622,00 | ¥1.570,00 | 106,00K |
| 2026-09-01 | ¥1.640,00 | +1,74 % | ¥1.615,00 | ¥1.649,00 | ¥1.600,00 | 126,10K |
| 2026-08-31 | ¥1.612,00 | +1,45 % | ¥1.589,00 | ¥1.623,00 | ¥1.577,00 | 91,60K |
| 2026-08-28 | ¥1.589,00 | +1,92 % | ¥1.564,00 | ¥1.598,00 | ¥1.558,00 | 100,50K |
| 2026-08-27 | ¥1.559,00 | -0,38 % | ¥1.563,00 | ¥1.573,00 | ¥1.555,00 | 53,70K |
| 2026-08-26 | ¥1.565,00 | +0,51 % | ¥1.553,00 | ¥1.575,00 | ¥1.553,00 | 54,40K |
| 2026-08-25 | ¥1.557,00 | +1,83 % | ¥1.535,00 | ¥1.590,00 | ¥1.534,00 | 139,30K |
| 2026-08-24 | ¥1.529,00 | +1,73 % | ¥1.514,00 | ¥1.537,00 | ¥1.506,00 | 72,10K |
| 2026-08-21 | ¥1.503,00 | +0,33 % | ¥1.497,00 | ¥1.506,00 | ¥1.485,00 | 41,50K |
| 2026-08-20 | ¥1.498,00 | +0,88 % | ¥1.501,00 | ¥1.514,00 | ¥1.479,00 | 172,90K |
| 2026-08-19 | ¥1.485,00 | -2,43 % | ¥1.519,00 | ¥1.519,00 | ¥1.475,00 | 69,10K |
| 2026-08-18 | ¥1.522,00 | +0,33 % | ¥1.514,00 | ¥1.535,00 | ¥1.505,00 | 55,40K |
| 2026-08-17 | ¥1.517,00 | -0,46 % | ¥1.523,00 | ¥1.543,00 | ¥1.512,00 | 89,20K |
| 2026-08-14 | ¥1.524,00 | -0,26 % | ¥1.528,00 | ¥1.535,00 | ¥1.504,00 | 90,20K |
| 2026-08-13 | ¥1.528,00 | +3,45 % | ¥1.479,00 | ¥1.535,00 | ¥1.475,00 | 157,00K |
| 2026-08-12 | ¥1.477,00 | +0,61 % | ¥1.475,00 | ¥1.480,00 | ¥1.454,00 | 73,50K |
| 2026-08-10 | ¥1.468,00 | +1,87 % | ¥1.460,00 | ¥1.498,00 | ¥1.446,00 | 160,60K |
| 2026-08-07 | ¥1.441,00 | -0,21 % | ¥1.450,00 | ¥1.510,00 | ¥1.409,00 | 226,10K |
| 2026-08-06 | ¥1.444,00 | +3,74 % | ¥1.399,00 | ¥1.449,00 | ¥1.398,00 | 139,90K |
| 2026-08-05 | ¥1.392,00 | +1,61 % | ¥1.375,00 | ¥1.392,00 | ¥1.366,00 | 43,80K |
| 2026-08-04 | ¥1.370,00 | -0,58 % | ¥1.371,00 | ¥1.384,00 | ¥1.362,00 | 43,90K |
| 2026-08-03 | ¥1.378,00 | -1,50 % | ¥1.399,00 | ¥1.399,00 | ¥1.360,00 | 64,20K |
| 2026-07-31 | ¥1.399,00 | +1,45 % | ¥1.385,00 | ¥1.406,00 | ¥1.369,00 | 57,60K |
| 2026-07-30 | ¥1.379,00 | +0,80 % | ¥1.360,00 | ¥1.382,00 | ¥1.354,00 | 76,60K |
| 2026-07-29 | ¥1.368,00 | -0,36 % | ¥1.373,00 | ¥1.388,00 | ¥1.355,00 | 96,90K |
| 2026-07-28 | ¥1.373,00 | -1,65 % | ¥1.396,00 | ¥1.396,00 | ¥1.367,00 | 50,60K |
| 2026-07-27 | ¥1.396,00 | +2,80 % | ¥1.368,00 | ¥1.398,00 | ¥1.365,00 | 87,90K |
| 2026-07-24 | ¥1.358,00 | -1,52 % | ¥1.370,00 | ¥1.370,00 | ¥1.346,00 | 56,10K |
| 2026-07-23 | ¥1.379,00 | -0,65 % | ¥1.390,00 | ¥1.396,00 | ¥1.373,00 | 35,10K |
| 2026-07-22 | ¥1.388,00 | +0,73 % | ¥1.379,00 | ¥1.397,00 | ¥1.374,00 | 36,90K |
| 2026-07-21 | ¥1.378,00 | +1,85 % | ¥1.362,00 | ¥1.379,00 | ¥1.356,00 | 65,60K |
| 2026-07-17 | ¥1.353,00 | -2,52 % | ¥1.383,00 | ¥1.388,00 | ¥1.344,00 | 57,90K |
| 2026-07-16 | ¥1.388,00 | -1,56 % | ¥1.405,00 | ¥1.405,00 | ¥1.385,00 | 71,40K |
| 2026-07-15 | ¥1.410,00 | +1,59 % | ¥1.397,00 | ¥1.412,00 | ¥1.397,00 | 28,30K |
| 2026-07-14 | ¥1.388,00 | -0,07 % | ¥1.389,00 | ¥1.396,00 | ¥1.383,00 | 47,00K |
| 2026-07-13 | ¥1.389,00 | -1,49 % | ¥1.420,00 | ¥1.430,00 | ¥1.385,00 | 59,30K |
| 2026-07-10 | ¥1.410,00 | +0,43 % | ¥1.407,00 | ¥1.416,00 | ¥1.401,00 | 92,30K |
| 2026-07-09 | ¥1.404,00 | +1,74 % | ¥1.380,00 | ¥1.406,00 | ¥1.378,00 | 107,80K |
| 2026-07-08 | ¥1.380,00 | +0,15 % | ¥1.385,00 | ¥1.393,00 | ¥1.380,00 | 60,30K |
| 2026-07-07 | ¥1.378,00 | -0,72 % | ¥1.395,00 | ¥1.399,00 | ¥1.378,00 | 74,10K |
| 2026-07-06 | ¥1.388,00 | +1,02 % | ¥1.380,00 | ¥1.395,00 | ¥1.376,00 | 64,10K |
| 2026-07-03 | ¥1.374,00 | +2,16 % | ¥1.359,00 | ¥1.379,00 | ¥1.358,00 | 92,50K |
| 2026-07-02 | ¥1.345,00 | +0,75 % | ¥1.342,00 | ¥1.364,00 | ¥1.338,00 | 70,40K |
| 2026-07-01 | ¥1.335,00 | 0,00 % | ¥1.334,00 | ¥1.342,00 | ¥1.330,00 | 36,30K |
| 2026-06-30 | ¥1.335,00 | -1,11 % | ¥1.346,00 | ¥1.346,00 | ¥1.324,00 | 49,10K |
| 2026-06-29 | ¥1.350,00 | +0,75 % | ¥1.340,00 | ¥1.352,00 | ¥1.335,00 | 75,70K |
| 2026-06-26 | ¥1.340,00 | +0,68 % | ¥1.338,00 | ¥1.341,00 | ¥1.325,00 | 92,90K |
| 2026-06-25 | ¥1.331,00 | +1,53 % | ¥1.318,00 | ¥1.336,00 | ¥1.311,00 | 83,70K |
| 2026-06-24 | ¥1.311,00 | +1,24 % | ¥1.291,00 | ¥1.315,00 | ¥1.291,00 | 81,90K |
| 2026-06-23 | ¥1.295,00 | -0,23 % | ¥1.310,00 | ¥1.310,00 | ¥1.289,00 | 54,40K |
| 2026-06-22 | ¥1.298,00 | -0,54 % | ¥1.301,00 | ¥1.310,00 | ¥1.294,00 | 40,20K |
| 2026-06-19 | ¥1.305,00 | -0,53 % | ¥1.311,00 | ¥1.319,00 | ¥1.300,00 | 61,40K |
| 2026-06-18 | ¥1.312,00 | -0,83 % | ¥1.330,00 | ¥1.340,00 | ¥1.312,00 | 39,40K |
| 2026-06-17 | ¥1.323,00 | +0,61 % | ¥1.325,00 | ¥1.340,00 | ¥1.320,00 | 56,90K |
| 2026-06-16 | ¥1.315,00 | -1,50 % | ¥1.316,00 | ¥1.325,00 | ¥1.310,00 | 48,70K |
| 2026-06-15 | ¥1.335,00 | +2,69 % | ¥1.315,00 | ¥1.341,00 | ¥1.308,00 | 140,90K |
| 2026-06-12 | ¥1.300,00 | +1,17 % | ¥1.295,00 | ¥1.309,00 | ¥1.290,00 | 106,10K |
| 2026-06-11 | ¥1.285,00 | -0,39 % | ¥1.280,00 | ¥1.287,00 | ¥1.267,00 | 59,20K |
| 2026-06-10 | ¥1.290,00 | +1,49 % | ¥1.279,00 | ¥1.295,00 | ¥1.270,00 | 104,00K |
| 2026-06-09 | ¥1.271,00 | -0,63 % | ¥1.279,00 | ¥1.287,00 | ¥1.265,00 | 118,80K |
| 2026-06-08 | ¥1.279,00 | -0,08 % | ¥1.257,00 | ¥1.279,00 | ¥1.253,00 | 106,70K |
| 2026-06-05 | ¥1.280,00 | +1,43 % | ¥1.257,00 | ¥1.283,00 | ¥1.257,00 | 91,30K |
| 2026-06-04 | ¥1.262,00 | -0,94 % | ¥1.262,00 | ¥1.270,00 | ¥1.250,00 | 56,90K |
| 2026-06-03 | ¥1.274,00 | +0,95 % | ¥1.265,00 | ¥1.277,00 | ¥1.256,00 | 87,10K |
| 2026-06-02 | ¥1.262,00 | -1,02 % | ¥1.262,00 | ¥1.271,00 | ¥1.248,00 | 111,50K |
| 2026-06-01 | ¥1.275,00 | -1,01 % | ¥1.282,00 | ¥1.282,00 | ¥1.260,00 | 141,10K |
| 2026-05-29 | ¥1.288,00 | +1,02 % | ¥1.282,00 | ¥1.305,00 | ¥1.279,00 | 144,80K |
| 2026-05-28 | ¥1.275,00 | +1,19 % | ¥1.260,00 | ¥1.275,00 | ¥1.248,00 | 113,70K |
| 2026-05-27 | ¥1.260,00 | -0,94 % | ¥1.272,00 | ¥1.275,00 | ¥1.257,00 | 87,20K |
| 2026-05-26 | ¥1.272,00 | +0,24 % | ¥1.265,00 | ¥1.275,00 | ¥1.259,00 | 87,90K |
| 2026-05-25 | ¥1.269,00 | +0,79 % | ¥1.263,00 | ¥1.272,00 | ¥1.258,00 | 72,10K |