DIC Corporation 4631
TSE · Japan · Prozessindustrie
¥4.883,00-93,00 (-1,87 %)
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 | ¥4.883,00 | -1,87 % | ¥4.906,00 | ¥4.935,00 | ¥4.883,00 | 373,40K |
| 2026-10-01 | ¥4.976,00 | +0,53 % | ¥4.950,00 | ¥4.998,00 | ¥4.901,00 | 453,00K |
| 2026-09-30 | ¥4.950,00 | +3,02 % | ¥4.841,00 | ¥4.950,00 | ¥4.825,00 | 591,10K |
| 2026-09-29 | ¥4.805,00 | +0,02 % | ¥4.783,00 | ¥4.822,00 | ¥4.738,00 | 377,20K |
| 2026-09-28 | ¥4.804,00 | -0,87 % | ¥4.895,00 | ¥4.895,00 | ¥4.804,00 | 475,90K |
| 2026-09-25 | ¥4.846,00 | +0,69 % | ¥4.793,00 | ¥4.879,00 | ¥4.759,00 | 523,40K |
| 2026-09-24 | ¥4.813,00 | +1,22 % | ¥4.775,00 | ¥4.843,00 | ¥4.773,00 | 440,10K |
| 2026-09-18 | ¥4.755,00 | -1,82 % | ¥4.857,00 | ¥4.899,00 | ¥4.740,00 | 604,30K |
| 2026-09-17 | ¥4.843,00 | +1,17 % | ¥4.810,00 | ¥4.843,00 | ¥4.789,00 | 426,30K |
| 2026-09-16 | ¥4.787,00 | +3,23 % | ¥4.692,00 | ¥4.809,00 | ¥4.667,00 | 656,60K |
| 2026-09-15 | ¥4.637,00 | +0,26 % | ¥4.596,00 | ¥4.697,00 | ¥4.576,00 | 454,00K |
| 2026-09-14 | ¥4.625,00 | +0,28 % | ¥4.525,00 | ¥4.644,00 | ¥4.514,00 | 572,90K |
| 2026-09-11 | ¥4.612,00 | -0,71 % | ¥4.530,00 | ¥4.637,00 | ¥4.505,00 | 591,50K |
| 2026-09-10 | ¥4.645,00 | -0,02 % | ¥4.603,00 | ¥4.665,00 | ¥4.563,00 | 797,30K |
| 2026-09-09 | ¥4.646,00 | +0,82 % | ¥4.636,00 | ¥4.705,00 | ¥4.606,00 | 536,50K |
| 2026-09-08 | ¥4.608,00 | -5,59 % | ¥4.811,00 | ¥4.850,00 | ¥4.608,00 | 809,00K |
| 2026-09-07 | ¥4.881,00 | +0,51 % | ¥4.860,00 | ¥4.940,00 | ¥4.827,00 | 638,80K |
| 2026-09-04 | ¥4.856,00 | -1,52 % | ¥4.900,00 | ¥4.920,00 | ¥4.788,00 | 959,60K |
| 2026-09-03 | ¥4.931,00 | -0,46 % | ¥4.993,00 | ¥5.030,00 | ¥4.906,00 | 534,20K |
| 2026-09-02 | ¥4.954,00 | -6,44 % | ¥5.222,00 | ¥5.244,00 | ¥4.954,00 | 722,50K |
| 2026-09-01 | ¥5.295,00 | +5,08 % | ¥5.048,00 | ¥5.295,00 | ¥5.017,00 | 1,23M |
| 2026-08-31 | ¥5.039,00 | +1,74 % | ¥4.900,00 | ¥5.046,00 | ¥4.878,00 | 680,20K |
| 2026-08-28 | ¥4.953,00 | -1,43 % | ¥5.024,00 | ¥5.055,00 | ¥4.943,00 | 600,30K |
| 2026-08-27 | ¥5.025,00 | -0,79 % | ¥5.100,00 | ¥5.136,00 | ¥5.023,00 | 546,20K |
| 2026-08-26 | ¥5.065,00 | -0,59 % | ¥5.114,00 | ¥5.148,00 | ¥5.061,00 | 447,80K |
| 2026-08-25 | ¥5.095,00 | -0,91 % | ¥5.142,00 | ¥5.178,00 | ¥5.053,00 | 500,10K |
| 2026-08-24 | ¥5.142,00 | -0,92 % | ¥5.180,00 | ¥5.229,00 | ¥5.130,00 | 418,50K |
| 2026-08-21 | ¥5.190,00 | -0,95 % | ¥5.228,00 | ¥5.284,00 | ¥5.157,00 | 524,50K |
| 2026-08-20 | ¥5.240,00 | +0,42 % | ¥5.297,00 | ¥5.297,00 | ¥5.171,00 | 608,70K |
| 2026-08-19 | ¥5.218,00 | -5,04 % | ¥5.399,00 | ¥5.425,00 | ¥5.218,00 | 622,40K |
| 2026-08-18 | ¥5.495,00 | -1,29 % | ¥5.488,00 | ¥5.568,00 | ¥5.449,00 | 837,00K |
| 2026-08-17 | ¥5.567,00 | +1,85 % | ¥5.555,00 | ¥5.712,00 | ¥5.530,00 | 879,90K |
| 2026-08-14 | ¥5.466,00 | -3,68 % | ¥5.575,00 | ¥5.665,00 | ¥5.451,00 | 773,60K |
| 2026-08-13 | ¥5.675,00 | +0,78 % | ¥5.680,00 | ¥5.876,00 | ¥5.668,00 | 1,27M |
| 2026-08-12 | ¥5.631,00 | +4,70 % | ¥5.478,00 | ¥5.781,00 | ¥5.382,00 | 2,82M |
| 2026-08-10 | ¥5.378,00 | +14,96 % | ¥4.750,00 | ¥5.378,00 | ¥4.735,00 | 854,80K |
| 2026-08-07 | ¥4.678,00 | -0,66 % | ¥4.686,00 | ¥4.716,00 | ¥4.643,00 | 544,40K |
| 2026-08-06 | ¥4.709,00 | +0,68 % | ¥4.620,00 | ¥4.749,00 | ¥4.620,00 | 478,60K |
| 2026-08-05 | ¥4.677,00 | +5,41 % | ¥4.533,00 | ¥4.679,00 | ¥4.508,00 | 441,30K |
| 2026-08-04 | ¥4.437,00 | +1,53 % | ¥4.396,00 | ¥4.445,00 | ¥4.364,00 | 382,50K |
| 2026-08-03 | ¥4.370,00 | -1,22 % | ¥4.380,00 | ¥4.392,00 | ¥4.270,00 | 464,10K |
| 2026-07-31 | ¥4.424,00 | +2,86 % | ¥4.429,00 | ¥4.499,00 | ¥4.342,00 | 625,70K |
| 2026-07-30 | ¥4.301,00 | -1,33 % | ¥4.300,00 | ¥4.364,00 | ¥4.266,00 | 1,33M |
| 2026-07-29 | ¥4.359,00 | -0,57 % | ¥4.431,00 | ¥4.432,00 | ¥4.286,00 | 609,50K |
| 2026-07-28 | ¥4.384,00 | -3,37 % | ¥4.479,00 | ¥4.499,00 | ¥4.356,00 | 451,20K |
| 2026-07-27 | ¥4.537,00 | +1,43 % | ¥4.509,00 | ¥4.547,00 | ¥4.450,00 | 422,80K |
| 2026-07-24 | ¥4.473,00 | -1,56 % | ¥4.474,00 | ¥4.493,00 | ¥4.420,00 | 466,80K |
| 2026-07-23 | ¥4.544,00 | -0,46 % | ¥4.595,00 | ¥4.596,00 | ¥4.519,00 | 408,80K |
| 2026-07-22 | ¥4.565,00 | +1,44 % | ¥4.570,00 | ¥4.644,00 | ¥4.501,00 | 394,80K |
| 2026-07-21 | ¥4.500,00 | +1,42 % | ¥4.499,00 | ¥4.531,00 | ¥4.452,00 | 468,70K |
| 2026-07-17 | ¥4.437,00 | -2,70 % | ¥4.533,00 | ¥4.574,00 | ¥4.380,00 | 504,00K |
| 2026-07-16 | ¥4.560,00 | -1,94 % | ¥4.600,00 | ¥4.673,00 | ¥4.560,00 | 462,60K |
| 2026-07-15 | ¥4.650,00 | +1,53 % | ¥4.650,00 | ¥4.692,00 | ¥4.586,00 | 659,10K |
| 2026-07-14 | ¥4.580,00 | +1,33 % | ¥4.533,00 | ¥4.585,00 | ¥4.491,00 | 544,30K |
| 2026-07-13 | ¥4.520,00 | -3,00 % | ¥4.722,00 | ¥4.733,00 | ¥4.505,00 | 480,10K |
| 2026-07-10 | ¥4.660,00 | -0,15 % | ¥4.676,00 | ¥4.699,00 | ¥4.641,00 | 417,90K |
| 2026-07-09 | ¥4.667,00 | -2,47 % | ¥4.829,00 | ¥4.838,00 | ¥4.649,00 | 442,70K |
| 2026-07-08 | ¥4.785,00 | +0,13 % | ¥4.769,00 | ¥4.875,00 | ¥4.759,00 | 482,10K |
| 2026-07-07 | ¥4.779,00 | -1,50 % | ¥4.869,00 | ¥4.903,00 | ¥4.779,00 | 403,90K |
| 2026-07-06 | ¥4.852,00 | +1,27 % | ¥4.820,00 | ¥4.895,00 | ¥4.811,00 | 322,50K |
| 2026-07-03 | ¥4.791,00 | +0,02 % | ¥4.768,00 | ¥4.823,00 | ¥4.712,00 | 294,80K |
| 2026-07-02 | ¥4.790,00 | -0,60 % | ¥4.870,00 | ¥4.883,00 | ¥4.773,00 | 267,80K |
| 2026-07-01 | ¥4.819,00 | +0,15 % | ¥4.852,00 | ¥4.870,00 | ¥4.778,00 | 454,60K |
| 2026-06-30 | ¥4.812,00 | -2,12 % | ¥4.938,00 | ¥4.949,00 | ¥4.790,00 | 455,60K |
| 2026-06-29 | ¥4.916,00 | -2,46 % | ¥4.985,00 | ¥4.990,00 | ¥4.838,00 | 493,30K |
| 2026-06-26 | ¥5.040,00 | -2,10 % | ¥5.175,00 | ¥5.195,00 | ¥4.997,00 | 445,20K |
| 2026-06-25 | ¥5.148,00 | +2,78 % | ¥5.137,00 | ¥5.176,00 | ¥5.098,00 | 339,20K |
| 2026-06-24 | ¥5.009,00 | -2,51 % | ¥5.080,00 | ¥5.141,00 | ¥4.985,00 | 436,20K |
| 2026-06-23 | ¥5.138,00 | -2,06 % | ¥5.270,00 | ¥5.283,00 | ¥5.138,00 | 476,00K |
| 2026-06-22 | ¥5.246,00 | -0,21 % | ¥5.205,00 | ¥5.302,00 | ¥5.190,00 | 380,10K |
| 2026-06-19 | ¥5.257,00 | -0,19 % | ¥5.288,00 | ¥5.374,00 | ¥5.245,00 | 786,80K |
| 2026-06-18 | ¥5.267,00 | +1,72 % | ¥5.213,00 | ¥5.272,00 | ¥5.151,00 | 545,90K |
| 2026-06-17 | ¥5.178,00 | +2,27 % | ¥5.098,00 | ¥5.210,00 | ¥5.049,00 | 633,30K |
| 2026-06-16 | ¥5.063,00 | +0,66 % | ¥5.015,00 | ¥5.089,00 | ¥4.989,00 | 497,30K |
| 2026-06-15 | ¥5.030,00 | +4,40 % | ¥4.888,00 | ¥5.057,00 | ¥4.883,00 | 624,70K |
| 2026-06-12 | ¥4.818,00 | +3,55 % | ¥4.746,00 | ¥4.872,00 | ¥4.706,00 | 592,80K |
| 2026-06-11 | ¥4.653,00 | +0,06 % | ¥4.610,00 | ¥4.677,00 | ¥4.593,00 | 384,40K |
| 2026-06-10 | ¥4.650,00 | -2,50 % | ¥4.720,00 | ¥4.777,00 | ¥4.641,00 | 522,30K |
| 2026-06-09 | ¥4.769,00 | +0,70 % | ¥4.806,00 | ¥4.847,00 | ¥4.692,00 | 445,30K |
| 2026-06-08 | ¥4.736,00 | -3,68 % | ¥4.730,00 | ¥4.821,00 | ¥4.691,00 | 537,20K |
| 2026-06-05 | ¥4.917,00 | -0,04 % | ¥4.950,00 | ¥4.964,00 | ¥4.879,00 | 382,50K |
| 2026-06-04 | ¥4.919,00 | -1,26 % | ¥4.954,00 | ¥4.960,00 | ¥4.762,00 | 588,20K |
| 2026-06-03 | ¥4.982,00 | +0,52 % | ¥4.942,00 | ¥5.029,00 | ¥4.930,00 | 584,40K |
| 2026-06-02 | ¥4.956,00 | +0,36 % | ¥4.908,00 | ¥5.032,00 | ¥4.829,00 | 568,90K |
| 2026-06-01 | ¥4.938,00 | +2,17 % | ¥4.790,00 | ¥4.945,00 | ¥4.714,00 | 961,10K |
| 2026-05-29 | ¥4.833,00 | +0,96 % | ¥4.834,00 | ¥4.897,00 | ¥4.796,00 | 934,00K |
| 2026-05-28 | ¥4.787,00 | -2,09 % | ¥4.820,00 | ¥4.883,00 | ¥4.724,00 | 724,30K |
| 2026-05-27 | ¥4.889,00 | -0,59 % | ¥4.960,00 | ¥4.960,00 | ¥4.846,00 | 702,40K |
| 2026-05-26 | ¥4.918,00 | +1,21 % | ¥4.829,00 | ¥4.951,00 | ¥4.809,00 | 878,80K |
| 2026-05-25 | ¥4.859,00 | +4,09 % | ¥4.725,00 | ¥4.870,00 | ¥4.717,00 | 837,50K |