Duskin Co., Ltd. 4665
TSE · Japan · Finanzen
¥4.658,00+13,00 (+0,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.658,00 | +0,28 % | ¥4.622,00 | ¥4.672,00 | ¥4.596,00 | 118,00K |
| 2026-09-30 | ¥4.645,00 | +0,06 % | ¥4.634,00 | ¥4.656,00 | ¥4.589,00 | 126,60K |
| 2026-09-29 | ¥4.642,00 | -1,80 % | ¥4.656,00 | ¥4.667,00 | ¥4.626,00 | 152,80K |
| 2026-09-28 | ¥4.727,00 | -0,94 % | ¥4.789,00 | ¥4.800,00 | ¥4.725,00 | 326,60K |
| 2026-09-25 | ¥4.772,00 | +0,74 % | ¥4.762,00 | ¥4.789,00 | ¥4.738,00 | 178,10K |
| 2026-09-24 | ¥4.737,00 | +0,11 % | ¥4.732,00 | ¥4.763,00 | ¥4.723,00 | 218,60K |
| 2026-09-18 | ¥4.732,00 | -0,32 % | ¥4.721,00 | ¥4.763,00 | ¥4.711,00 | 170,00K |
| 2026-09-17 | ¥4.747,00 | +1,67 % | ¥4.700,00 | ¥4.753,00 | ¥4.686,00 | 143,00K |
| 2026-09-16 | ¥4.669,00 | +0,50 % | ¥4.692,00 | ¥4.698,00 | ¥4.657,00 | 74,90K |
| 2026-09-15 | ¥4.646,00 | -0,30 % | ¥4.698,00 | ¥4.706,00 | ¥4.646,00 | 73,70K |
| 2026-09-14 | ¥4.660,00 | +1,75 % | ¥4.619,00 | ¥4.673,00 | ¥4.619,00 | 77,70K |
| 2026-09-11 | ¥4.580,00 | -0,63 % | ¥4.562,00 | ¥4.601,00 | ¥4.556,00 | 107,50K |
| 2026-09-10 | ¥4.609,00 | +0,20 % | ¥4.611,00 | ¥4.618,00 | ¥4.567,00 | 72,10K |
| 2026-09-09 | ¥4.600,00 | -0,86 % | ¥4.610,00 | ¥4.643,00 | ¥4.597,00 | 81,20K |
| 2026-09-08 | ¥4.640,00 | +0,63 % | ¥4.611,00 | ¥4.659,00 | ¥4.597,00 | 91,70K |
| 2026-09-07 | ¥4.611,00 | -1,16 % | ¥4.650,00 | ¥4.665,00 | ¥4.611,00 | 96,50K |
| 2026-09-04 | ¥4.665,00 | +0,30 % | ¥4.632,00 | ¥4.681,00 | ¥4.619,00 | 86,80K |
| 2026-09-03 | ¥4.651,00 | -0,43 % | ¥4.671,00 | ¥4.671,00 | ¥4.633,00 | 90,10K |
| 2026-09-02 | ¥4.671,00 | -0,49 % | ¥4.684,00 | ¥4.693,00 | ¥4.631,00 | 121,70K |
| 2026-09-01 | ¥4.694,00 | -0,53 % | ¥4.685,00 | ¥4.732,00 | ¥4.685,00 | 101,30K |
| 2026-08-31 | ¥4.719,00 | +0,79 % | ¥4.702,00 | ¥4.730,00 | ¥4.680,00 | 102,20K |
| 2026-08-28 | ¥4.682,00 | -0,04 % | ¥4.655,00 | ¥4.694,00 | ¥4.645,00 | 81,60K |
| 2026-08-27 | ¥4.684,00 | -0,21 % | ¥4.664,00 | ¥4.718,00 | ¥4.650,00 | 69,00K |
| 2026-08-26 | ¥4.694,00 | +0,26 % | ¥4.682,00 | ¥4.734,00 | ¥4.682,00 | 63,70K |
| 2026-08-25 | ¥4.682,00 | +0,36 % | ¥4.717,00 | ¥4.735,00 | ¥4.678,00 | 88,50K |
| 2026-08-24 | ¥4.665,00 | -0,55 % | ¥4.680,00 | ¥4.711,00 | ¥4.635,00 | 96,90K |
| 2026-08-21 | ¥4.691,00 | +1,30 % | ¥4.655,00 | ¥4.725,00 | ¥4.640,00 | 148,10K |
| 2026-08-20 | ¥4.631,00 | +1,51 % | ¥4.632,00 | ¥4.656,00 | ¥4.597,00 | 103,90K |
| 2026-08-19 | ¥4.562,00 | +0,29 % | ¥4.578,00 | ¥4.579,00 | ¥4.509,00 | 79,60K |
| 2026-08-18 | ¥4.549,00 | +0,13 % | ¥4.540,00 | ¥4.577,00 | ¥4.496,00 | 82,90K |
| 2026-08-17 | ¥4.543,00 | -0,89 % | ¥4.584,00 | ¥4.607,00 | ¥4.543,00 | 74,50K |
| 2026-08-14 | ¥4.584,00 | +0,11 % | ¥4.533,00 | ¥4.590,00 | ¥4.511,00 | 89,30K |
| 2026-08-13 | ¥4.579,00 | -0,52 % | ¥4.595,00 | ¥4.614,00 | ¥4.537,00 | 128,50K |
| 2026-08-12 | ¥4.603,00 | +2,43 % | ¥4.621,00 | ¥4.723,00 | ¥4.564,00 | 420,10K |
| 2026-08-10 | ¥4.494,00 | +2,46 % | ¥4.407,00 | ¥4.494,00 | ¥4.351,00 | 197,30K |
| 2026-08-07 | ¥4.386,00 | +1,57 % | ¥4.322,00 | ¥4.415,00 | ¥4.317,00 | 99,80K |
| 2026-08-06 | ¥4.318,00 | +0,33 % | ¥4.295,00 | ¥4.340,00 | ¥4.290,00 | 93,00K |
| 2026-08-05 | ¥4.304,00 | -0,44 % | ¥4.323,00 | ¥4.347,00 | ¥4.253,00 | 97,70K |
| 2026-08-04 | ¥4.323,00 | -1,30 % | ¥4.380,00 | ¥4.380,00 | ¥4.293,00 | 118,70K |
| 2026-08-03 | ¥4.380,00 | -1,51 % | ¥4.444,00 | ¥4.444,00 | ¥4.341,00 | 110,00K |
| 2026-07-31 | ¥4.447,00 | -3,79 % | ¥4.525,00 | ¥4.563,00 | ¥4.440,00 | 120,80K |
| 2026-07-30 | ¥4.622,00 | -1,64 % | ¥4.680,00 | ¥4.698,00 | ¥4.590,00 | 113,40K |
| 2026-07-29 | ¥4.699,00 | +2,46 % | ¥4.605,00 | ¥4.752,00 | ¥4.574,00 | 141,70K |
| 2026-07-28 | ¥4.586,00 | +1,19 % | ¥4.537,00 | ¥4.593,00 | ¥4.531,00 | 86,10K |
| 2026-07-27 | ¥4.532,00 | +1,48 % | ¥4.491,00 | ¥4.535,00 | ¥4.481,00 | 80,70K |
| 2026-07-24 | ¥4.466,00 | +0,68 % | ¥4.400,00 | ¥4.468,00 | ¥4.380,00 | 75,50K |
| 2026-07-23 | ¥4.436,00 | -1,73 % | ¥4.450,00 | ¥4.483,00 | ¥4.426,00 | 55,70K |
| 2026-07-22 | ¥4.514,00 | -0,07 % | ¥4.504,00 | ¥4.514,00 | ¥4.454,00 | 86,10K |
| 2026-07-21 | ¥4.517,00 | -0,46 % | ¥4.552,00 | ¥4.583,00 | ¥4.508,00 | 74,00K |
| 2026-07-17 | ¥4.538,00 | +1,02 % | ¥4.531,00 | ¥4.578,00 | ¥4.510,00 | 92,40K |
| 2026-07-16 | ¥4.492,00 | +0,04 % | ¥4.520,00 | ¥4.526,00 | ¥4.481,00 | 64,70K |
| 2026-07-15 | ¥4.490,00 | -0,33 % | ¥4.508,00 | ¥4.529,00 | ¥4.478,00 | 74,80K |
| 2026-07-14 | ¥4.505,00 | +1,35 % | ¥4.484,00 | ¥4.565,00 | ¥4.445,00 | 94,40K |
| 2026-07-13 | ¥4.445,00 | -0,54 % | ¥4.480,00 | ¥4.495,00 | ¥4.421,00 | 102,20K |
| 2026-07-10 | ¥4.469,00 | -0,20 % | ¥4.460,00 | ¥4.477,00 | ¥4.420,00 | 104,20K |
| 2026-07-09 | ¥4.478,00 | -1,04 % | ¥4.490,00 | ¥4.537,00 | ¥4.450,00 | 90,20K |
| 2026-07-08 | ¥4.525,00 | +2,05 % | ¥4.464,00 | ¥4.550,00 | ¥4.432,00 | 140,50K |
| 2026-07-07 | ¥4.434,00 | 0,00 % | ¥4.410,00 | ¥4.457,00 | ¥4.400,00 | 76,90K |
| 2026-07-06 | ¥4.434,00 | +1,03 % | ¥4.408,00 | ¥4.445,00 | ¥4.408,00 | 78,50K |
| 2026-07-03 | ¥4.389,00 | +0,18 % | ¥4.429,00 | ¥4.446,00 | ¥4.389,00 | 70,20K |
| 2026-07-02 | ¥4.381,00 | +2,03 % | ¥4.364,00 | ¥4.430,00 | ¥4.342,00 | 92,80K |
| 2026-07-01 | ¥4.294,00 | -1,49 % | ¥4.340,00 | ¥4.340,00 | ¥4.283,00 | 88,40K |
| 2026-06-30 | ¥4.359,00 | -1,36 % | ¥4.434,00 | ¥4.443,00 | ¥4.351,00 | 95,90K |
| 2026-06-29 | ¥4.419,00 | +2,86 % | ¥4.355,00 | ¥4.435,00 | ¥4.341,00 | 149,70K |
| 2026-06-26 | ¥4.296,00 | +0,44 % | ¥4.300,00 | ¥4.329,00 | ¥4.287,00 | 77,80K |
| 2026-06-25 | ¥4.277,00 | +1,09 % | ¥4.235,00 | ¥4.300,00 | ¥4.226,00 | 71,30K |
| 2026-06-24 | ¥4.231,00 | +1,32 % | ¥4.200,00 | ¥4.253,00 | ¥4.189,00 | 97,80K |
| 2026-06-23 | ¥4.176,00 | +0,34 % | ¥4.170,00 | ¥4.211,00 | ¥4.162,00 | 102,80K |
| 2026-06-22 | ¥4.162,00 | -0,14 % | ¥4.168,00 | ¥4.170,00 | ¥4.138,00 | 102,20K |
| 2026-06-19 | ¥4.168,00 | +1,19 % | ¥4.115,00 | ¥4.174,00 | ¥4.090,00 | 90,20K |
| 2026-06-18 | ¥4.119,00 | -1,15 % | ¥4.145,00 | ¥4.160,00 | ¥4.092,00 | 92,50K |
| 2026-06-17 | ¥4.167,00 | -0,29 % | ¥4.219,00 | ¥4.236,00 | ¥4.167,00 | 96,90K |
| 2026-06-16 | ¥4.179,00 | -1,11 % | ¥4.207,00 | ¥4.215,00 | ¥4.162,00 | 72,50K |
| 2026-06-15 | ¥4.226,00 | -1,38 % | ¥4.301,00 | ¥4.310,00 | ¥4.226,00 | 108,30K |
| 2026-06-12 | ¥4.285,00 | -0,35 % | ¥4.287,00 | ¥4.317,00 | ¥4.260,00 | 149,80K |
| 2026-06-11 | ¥4.300,00 | +0,70 % | ¥4.286,00 | ¥4.306,00 | ¥4.256,00 | 149,40K |
| 2026-06-10 | ¥4.270,00 | +1,93 % | ¥4.245,00 | ¥4.298,00 | ¥4.216,00 | 135,70K |
| 2026-06-09 | ¥4.189,00 | -0,69 % | ¥4.210,00 | ¥4.237,00 | ¥4.184,00 | 93,80K |
| 2026-06-08 | ¥4.218,00 | +2,88 % | ¥4.131,00 | ¥4.255,00 | ¥4.131,00 | 161,90K |
| 2026-06-05 | ¥4.100,00 | +1,43 % | ¥4.060,00 | ¥4.100,00 | ¥4.060,00 | 67,30K |
| 2026-06-04 | ¥4.042,00 | -1,96 % | ¥4.097,00 | ¥4.099,00 | ¥4.042,00 | 76,00K |
| 2026-06-03 | ¥4.123,00 | +1,43 % | ¥4.039,00 | ¥4.123,00 | ¥4.001,00 | 95,70K |
| 2026-06-02 | ¥4.065,00 | -1,19 % | ¥4.075,00 | ¥4.099,00 | ¥4.036,00 | 99,70K |
| 2026-06-01 | ¥4.114,00 | +2,47 % | ¥4.020,00 | ¥4.117,00 | ¥3.995,00 | 180,80K |
| 2026-05-29 | ¥4.015,00 | -0,25 % | ¥4.025,00 | ¥4.085,00 | ¥4.015,00 | 88,40K |
| 2026-05-28 | ¥4.025,00 | +0,15 % | ¥4.019,00 | ¥4.034,00 | ¥3.999,00 | 69,40K |
| 2026-05-27 | ¥4.019,00 | -0,52 % | ¥4.021,00 | ¥4.061,00 | ¥3.998,00 | 103,40K |
| 2026-05-26 | ¥4.040,00 | -1,10 % | ¥4.088,00 | ¥4.088,00 | ¥4.010,00 | 105,20K |
| 2026-05-25 | ¥4.085,00 | -1,71 % | ¥4.132,00 | ¥4.134,00 | ¥4.070,00 | 94,80K |
| 2026-05-22 | ¥4.156,00 | -0,55 % | ¥4.157,00 | ¥4.179,00 | ¥4.109,00 | 82,20K |