Daishin Chemical Co., Ltd. 4629
TSE · Japan · Prozessindustrie
¥2.407,00-36,00 (-1,47 %)
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 | ¥2.407,00 | -1,47 % | ¥2.478,00 | ¥2.478,00 | ¥2.407,00 | 5,60K |
| 2026-10-01 | ¥2.443,00 | -1,49 % | ¥2.430,00 | ¥2.480,00 | ¥2.430,00 | 2,20K |
| 2026-09-30 | ¥2.480,00 | -0,40 % | ¥2.450,00 | ¥2.533,00 | ¥2.422,00 | 2,20K |
| 2026-09-29 | ¥2.490,00 | 0,00 % | ¥2.490,00 | ¥2.490,00 | ¥2.490,00 |
| 0 |
| 2026-09-28 | ¥2.490,00 | -1,58 % | ¥2.545,00 | ¥2.545,00 | ¥2.480,00 | 2,70K |
| 2026-09-25 | ¥2.530,00 | +1,65 % | ¥2.490,00 | ¥2.549,00 | ¥2.490,00 | 1,40K |
| 2026-09-24 | ¥2.489,00 | -1,15 % | ¥2.480,00 | ¥2.524,00 | ¥2.426,00 | 6,00K |
| 2026-09-18 | ¥2.518,00 | -2,18 % | ¥2.614,00 | ¥2.618,00 | ¥2.517,00 | 3,60K |
| 2026-09-17 | ¥2.574,00 | +3,13 % | ¥2.474,00 | ¥2.574,00 | ¥2.454,00 | 5,40K |
| 2026-09-16 | ¥2.496,00 | -4,26 % | ¥2.560,00 | ¥2.570,00 | ¥2.463,00 | 7,10K |
| 2026-09-15 | ¥2.607,00 | +0,66 % | ¥2.613,00 | ¥2.613,00 | ¥2.525,00 | 6,70K |
| 2026-09-14 | ¥2.590,00 | +4,02 % | ¥2.500,00 | ¥2.620,00 | ¥2.500,00 | 22,10K |
| 2026-09-11 | ¥2.490,00 | -1,62 % | ¥2.489,00 | ¥2.538,00 | ¥2.450,00 | 6,70K |
| 2026-09-10 | ¥2.531,00 | -1,52 % | ¥2.618,00 | ¥2.619,00 | ¥2.434,00 | 13,40K |
| 2026-09-09 | ¥2.570,00 | +2,80 % | ¥2.473,00 | ¥2.620,00 | ¥2.430,00 | 12,30K |
| 2026-09-08 | ¥2.500,00 | +5,04 % | ¥2.400,00 | ¥2.560,00 | ¥2.400,00 | 17,20K |
| 2026-09-07 | ¥2.380,00 | +3,43 % | ¥2.339,00 | ¥2.400,00 | ¥2.321,00 | 6,50K |
| 2026-09-04 | ¥2.301,00 | +1,81 % | ¥2.286,00 | ¥2.302,00 | ¥2.255,00 | 5,70K |
| 2026-09-03 | ¥2.260,00 | +2,73 % | ¥2.217,00 | ¥2.260,00 | ¥2.191,00 | 3,80K |
| 2026-09-02 | ¥2.200,00 | -0,41 % | ¥2.199,00 | ¥2.209,00 | ¥2.184,00 | 4,80K |
| 2026-09-01 | ¥2.209,00 | +1,33 % | ¥2.198,00 | ¥2.220,00 | ¥2.198,00 | 6,20K |
| 2026-08-31 | ¥2.180,00 | +0,65 % | ¥2.175,00 | ¥2.189,00 | ¥2.166,00 | 3,30K |
| 2026-08-28 | ¥2.166,00 | +0,74 % | ¥2.169,00 | ¥2.190,00 | ¥2.151,00 | 4,90K |
| 2026-08-27 | ¥2.150,00 | -1,38 % | ¥2.181,00 | ¥2.188,00 | ¥2.150,00 | 5,20K |
| 2026-08-26 | ¥2.180,00 | +1,40 % | ¥2.162,00 | ¥2.180,00 | ¥2.162,00 | 500 |
| 2026-08-25 | ¥2.150,00 | +1,65 % | ¥2.115,00 | ¥2.165,00 | ¥2.115,00 | 1,90K |
| 2026-08-24 | ¥2.115,00 | +0,52 % | ¥2.148,00 | ¥2.150,00 | ¥2.112,00 | 2,00K |
| 2026-08-21 | ¥2.104,00 | -0,05 % | ¥2.104,00 | ¥2.104,00 | ¥2.104,00 | 100 |
| 2026-08-20 | ¥2.105,00 | -2,46 % | ¥2.109,00 | ¥2.140,00 | ¥2.100,00 | 5,20K |
| 2026-08-19 | ¥2.158,00 | -0,55 % | ¥2.181,00 | ¥2.181,00 | ¥2.110,00 | 2,30K |
| 2026-08-18 | ¥2.170,00 | +1,88 % | ¥2.122,00 | ¥2.170,00 | ¥2.120,00 | 2,30K |
| 2026-08-17 | ¥2.130,00 | -0,93 % | ¥2.163,00 | ¥2.177,00 | ¥2.120,00 | 2,80K |
| 2026-08-14 | ¥2.150,00 | +4,12 % | ¥2.090,00 | ¥2.150,00 | ¥2.090,00 | 5,30K |
| 2026-08-13 | ¥2.065,00 | -1,81 % | ¥2.094,00 | ¥2.115,00 | ¥2.065,00 | 6,30K |
| 2026-08-12 | ¥2.103,00 | -2,19 % | ¥2.149,00 | ¥2.150,00 | ¥2.064,00 | 17,60K |
| 2026-08-10 | ¥2.150,00 | +5,13 % | ¥2.200,00 | ¥2.250,00 | ¥2.052,00 | 54,10K |
| 2026-08-07 | ¥2.045,00 | +0,54 % | ¥2.057,00 | ¥2.100,00 | ¥2.037,00 | 14,60K |
| 2026-08-06 | ¥2.034,00 | +3,56 % | ¥1.976,00 | ¥2.034,00 | ¥1.976,00 | 6,50K |
| 2026-08-05 | ¥1.964,00 | +0,61 % | ¥1.978,00 | ¥1.996,00 | ¥1.956,00 | 2,30K |
| 2026-08-04 | ¥1.952,00 | +1,46 % | ¥1.929,00 | ¥1.955,00 | ¥1.927,00 | 4,00K |
| 2026-08-03 | ¥1.924,00 | -0,31 % | ¥1.915,00 | ¥1.930,00 | ¥1.906,00 | 5,50K |
| 2026-07-31 | ¥1.930,00 | +0,10 % | ¥1.944,00 | ¥1.962,00 | ¥1.922,00 | 1,10K |
| 2026-07-30 | ¥1.928,00 | +1,42 % | ¥1.900,00 | ¥1.967,00 | ¥1.888,00 | 2,00K |
| 2026-07-29 | ¥1.901,00 | +0,90 % | ¥1.914,00 | ¥1.924,00 | ¥1.900,00 | 2,30K |
| 2026-07-28 | ¥1.884,00 | -4,85 % | ¥1.998,00 | ¥1.998,00 | ¥1.884,00 | 16,10K |
| 2026-07-27 | ¥1.980,00 | +3,61 % | ¥1.951,00 | ¥1.980,00 | ¥1.951,00 | 7,60K |
| 2026-07-24 | ¥1.911,00 | +0,58 % | ¥1.900,00 | ¥1.925,00 | ¥1.900,00 | 6,20K |
| 2026-07-23 | ¥1.900,00 | +1,12 % | ¥1.879,00 | ¥1.900,00 | ¥1.879,00 | 400 |
| 2026-07-22 | ¥1.879,00 | -1,11 % | ¥1.908,00 | ¥1.908,00 | ¥1.842,00 | 3,50K |
| 2026-07-21 | ¥1.900,00 | +3,15 % | ¥1.851,00 | ¥1.900,00 | ¥1.851,00 | 2,90K |
| 2026-07-17 | ¥1.842,00 | -2,33 % | ¥1.881,00 | ¥1.883,00 | ¥1.840,00 | 12,00K |
| 2026-07-16 | ¥1.886,00 | -0,47 % | ¥1.905,00 | ¥1.906,00 | ¥1.879,00 | 5,30K |
| 2026-07-15 | ¥1.895,00 | +1,66 % | ¥1.865,00 | ¥1.902,00 | ¥1.865,00 | 7,10K |
| 2026-07-14 | ¥1.864,00 | +1,30 % | ¥1.848,00 | ¥1.902,00 | ¥1.842,00 | 7,90K |
| 2026-07-13 | ¥1.840,00 | +1,60 % | ¥1.833,00 | ¥1.846,00 | ¥1.823,00 | 1,10K |
| 2026-07-10 | ¥1.811,00 | +1,63 % | ¥1.791,00 | ¥1.825,00 | ¥1.782,00 | 3,10K |
| 2026-07-09 | ¥1.782,00 | -1,00 % | ¥1.800,00 | ¥1.800,00 | ¥1.770,00 | 2,40K |
| 2026-07-08 | ¥1.800,00 | -0,11 % | ¥1.809,00 | ¥1.809,00 | ¥1.798,00 | 1,10K |
| 2026-07-07 | ¥1.802,00 | -1,48 % | ¥1.829,00 | ¥1.829,00 | ¥1.782,00 | 3,40K |
| 2026-07-06 | ¥1.829,00 | +0,44 % | ¥1.820,00 | ¥1.852,00 | ¥1.803,00 | 2,60K |
| 2026-07-03 | ¥1.821,00 | +0,94 % | ¥1.796,00 | ¥1.823,00 | ¥1.796,00 | 300 |
| 2026-07-02 | ¥1.804,00 | -0,06 % | ¥1.805,00 | ¥1.825,00 | ¥1.795,00 | 4,30K |
| 2026-07-01 | ¥1.805,00 | 0,00 % | ¥1.797,00 | ¥1.830,00 | ¥1.797,00 | 3,40K |
| 2026-06-30 | ¥1.805,00 | +0,50 % | ¥1.801,00 | ¥1.805,00 | ¥1.800,00 | 400 |
| 2026-06-29 | ¥1.796,00 | -3,02 % | ¥1.835,00 | ¥1.838,00 | ¥1.770,00 | 5,10K |
| 2026-06-26 | ¥1.852,00 | +0,33 % | ¥1.842,00 | ¥1.852,00 | ¥1.830,00 | 3,50K |
| 2026-06-25 | ¥1.846,00 | -3,85 % | ¥1.920,00 | ¥1.921,00 | ¥1.840,00 | 11,50K |
| 2026-06-24 | ¥1.920,00 | +3,23 % | ¥1.871,00 | ¥1.920,00 | ¥1.850,00 | 4,70K |
| 2026-06-23 | ¥1.860,00 | -2,11 % | ¥1.900,00 | ¥1.915,00 | ¥1.853,00 | 14,80K |
| 2026-06-22 | ¥1.900,00 | -4,43 % | ¥1.988,00 | ¥1.988,00 | ¥1.890,00 | 9,40K |
| 2026-06-19 | ¥1.988,00 | +0,35 % | ¥1.977,00 | ¥2.015,00 | ¥1.937,00 | 8,00K |
| 2026-06-18 | ¥1.981,00 | +2,91 % | ¥1.918,00 | ¥1.984,00 | ¥1.918,00 | 2,90K |
| 2026-06-17 | ¥1.925,00 | +2,56 % | ¥1.886,00 | ¥1.967,00 | ¥1.886,00 | 3,70K |
| 2026-06-16 | ¥1.877,00 | +0,48 % | ¥1.876,00 | ¥1.890,00 | ¥1.856,00 | 2,10K |
| 2026-06-15 | ¥1.868,00 | +1,58 % | ¥1.840,00 | ¥1.890,00 | ¥1.839,00 | 4,50K |
| 2026-06-12 | ¥1.839,00 | +0,22 % | ¥1.835,00 | ¥1.840,00 | ¥1.835,00 | 1,50K |
| 2026-06-11 | ¥1.835,00 | +0,44 % | ¥1.802,00 | ¥1.843,00 | ¥1.791,00 | 2,20K |
| 2026-06-10 | ¥1.827,00 | -1,62 % | ¥1.857,00 | ¥1.871,00 | ¥1.818,00 | 3,90K |
| 2026-06-09 | ¥1.857,00 | +0,87 % | ¥1.854,00 | ¥1.866,00 | ¥1.854,00 | 1,40K |
| 2026-06-08 | ¥1.841,00 | -4,46 % | ¥1.887,00 | ¥1.887,00 | ¥1.808,00 | 4,40K |
| 2026-06-05 | ¥1.927,00 | +0,05 % | ¥1.907,00 | ¥1.927,00 | ¥1.881,00 | 900 |
| 2026-06-04 | ¥1.926,00 | +1,37 % | ¥1.867,00 | ¥1.926,00 | ¥1.867,00 | 1,30K |
| 2026-06-03 | ¥1.900,00 | 0,00 % | ¥1.900,00 | ¥1.900,00 | ¥1.900,00 | 100 |
| 2026-06-02 | ¥1.900,00 | -1,55 % | ¥1.911,00 | ¥1.939,00 | ¥1.830,00 | 5,70K |
| 2026-06-01 | ¥1.930,00 | -2,92 % | ¥1.991,00 | ¥1.993,00 | ¥1.905,00 | 7,70K |
| 2026-05-29 | ¥1.988,00 | -1,05 % | ¥1.986,00 | ¥2.027,00 | ¥1.959,00 | 6,50K |
| 2026-05-28 | ¥2.009,00 | +0,90 % | ¥1.990,00 | ¥2.009,00 | ¥1.970,00 | 900 |
| 2026-05-27 | ¥1.991,00 | -4,09 % | ¥2.052,00 | ¥2.061,00 | ¥1.931,00 | 10,40K |
| 2026-05-26 | ¥2.076,00 | -2,67 % | ¥2.133,00 | ¥2.200,00 | ¥2.076,00 | 9,60K |
| 2026-05-25 | ¥2.133,00 | +3,80 % | ¥2.100,00 | ¥2.133,00 | ¥2.015,00 | 23,20K |