Daisan Co., Ltd. 4750
TSE · Japan · Industriedienstleistungen
¥558,00-7,00 (-1,24 %)
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 | ¥558,00 | -1,24 % | ¥566,00 | ¥566,00 | ¥555,00 | 5,30K |
| 2026-10-01 | ¥565,00 | -0,35 % | ¥567,00 | ¥570,00 | ¥557,00 | 7,20K |
| 2026-09-30 | ¥567,00 | +0,89 % | ¥561,00 | ¥567,00 | ¥560,00 | 8,10K |
| 2026-09-29 | ¥562,00 | +0,54 % | ¥555,00 | ¥564,00 | ¥555,00 | 9,70K |
| 2026-09-28 | ¥559,00 | +1,82 % | ¥550,00 | ¥559,00 | ¥549,00 | 8,30K |
| 2026-09-25 | ¥549,00 | +0,37 % | ¥547,00 | ¥549,00 | ¥545,00 | 4,40K |
| 2026-09-24 | ¥547,00 | +0,37 % | ¥546,00 | ¥547,00 | ¥545,00 | 2,30K |
| 2026-09-18 | ¥545,00 | -0,18 % | ¥546,00 | ¥550,00 | ¥544,00 | 24,30K |
| 2026-09-17 | ¥546,00 | 0,00 % | ¥548,00 | ¥550,00 | ¥543,00 | 6,70K |
| 2026-09-16 | ¥546,00 | -0,18 % | ¥544,00 | ¥546,00 | ¥543,00 | 5,30K |
| 2026-09-15 | ¥547,00 | -0,18 % | ¥550,00 | ¥550,00 | ¥546,00 | 3,10K |
| 2026-09-14 | ¥548,00 | -0,18 % | ¥547,00 | ¥558,00 | ¥547,00 | 3,10K |
| 2026-09-11 | ¥549,00 | -1,08 % | ¥552,00 | ¥552,00 | ¥549,00 | 2,60K |
| 2026-09-10 | ¥555,00 | -0,54 % | ¥558,00 | ¥558,00 | ¥553,00 | 5,60K |
| 2026-09-09 | ¥558,00 | -0,53 % | ¥559,00 | ¥559,00 | ¥558,00 | 1,50K |
| 2026-09-08 | ¥561,00 | 0,00 % | ¥560,00 | ¥561,00 | ¥557,00 | 800 |
| 2026-09-07 | ¥561,00 | -0,36 % | ¥567,00 | ¥567,00 | ¥557,00 | 3,10K |
| 2026-09-04 | ¥563,00 | -1,40 % | ¥570,00 | ¥570,00 | ¥563,00 | 8,70K |
| 2026-09-03 | ¥571,00 | +0,53 % | ¥568,00 | ¥571,00 | ¥565,00 | 4,70K |
| 2026-09-02 | ¥568,00 | +2,71 % | ¥543,00 | ¥568,00 | ¥541,00 | 39,10K |
| 2026-09-01 | ¥553,00 | -3,15 % | ¥571,00 | ¥574,00 | ¥553,00 | 29,70K |
| 2026-08-31 | ¥571,00 | -0,52 % | ¥575,00 | ¥576,00 | ¥571,00 | 8,40K |
| 2026-08-28 | ¥574,00 | +0,35 % | ¥573,00 | ¥574,00 | ¥570,00 | 1,80K |
| 2026-08-27 | ¥572,00 | -0,35 % | ¥574,00 | ¥574,00 | ¥572,00 | 500 |
| 2026-08-26 | ¥574,00 | +0,35 % | ¥573,00 | ¥574,00 | ¥572,00 | 800 |
| 2026-08-25 | ¥572,00 | -0,69 % | ¥573,00 | ¥576,00 | ¥571,00 | 4,40K |
| 2026-08-24 | ¥576,00 | +1,23 % | ¥572,00 | ¥576,00 | ¥567,00 | 10,30K |
| 2026-08-21 | ¥569,00 | -0,18 % | ¥568,00 | ¥571,00 | ¥568,00 | 2,00K |
| 2026-08-20 | ¥570,00 | +0,71 % | ¥567,00 | ¥570,00 | ¥567,00 | 1,10K |
| 2026-08-19 | ¥566,00 | -0,35 % | ¥567,00 | ¥567,00 | ¥566,00 | 1,30K |
| 2026-08-18 | ¥568,00 | -0,35 % | ¥570,00 | ¥570,00 | ¥567,00 | 1,00K |
| 2026-08-17 | ¥570,00 | +0,35 % | ¥567,00 | ¥570,00 | ¥567,00 | 1,80K |
| 2026-08-14 | ¥568,00 | +0,18 % | ¥567,00 | ¥568,00 | ¥566,00 | 1,20K |
| 2026-08-13 | ¥567,00 | -0,35 % | ¥569,00 | ¥569,00 | ¥567,00 | 1,90K |
| 2026-08-12 | ¥569,00 | +0,53 % | ¥568,00 | ¥569,00 | ¥566,00 | 6,20K |
| 2026-08-10 | ¥566,00 | +0,89 % | ¥561,00 | ¥566,00 | ¥561,00 | 5,20K |
| 2026-08-07 | ¥561,00 | +0,18 % | ¥560,00 | ¥561,00 | ¥560,00 | 1,80K |
| 2026-08-06 | ¥560,00 | +0,18 % | ¥558,00 | ¥560,00 | ¥558,00 | 1,80K |
| 2026-08-05 | ¥559,00 | +0,18 % | ¥558,00 | ¥560,00 | ¥558,00 | 1,00K |
| 2026-08-04 | ¥558,00 | -0,36 % | ¥560,00 | ¥560,00 | ¥556,00 | 700 |
| 2026-08-03 | ¥560,00 | +0,90 % | ¥551,00 | ¥560,00 | ¥551,00 | 2,60K |
| 2026-07-31 | ¥555,00 | -0,36 % | ¥555,00 | ¥555,00 | ¥555,00 | 1,60K |
| 2026-07-30 | ¥557,00 | -0,54 % | ¥560,00 | ¥560,00 | ¥556,00 | 1,30K |
| 2026-07-29 | ¥560,00 | -0,36 % | ¥560,00 | ¥562,00 | ¥559,00 | 2,00K |
| 2026-07-28 | ¥562,00 | -0,35 % | ¥562,00 | ¥562,00 | ¥560,00 | 3,20K |
| 2026-07-27 | ¥564,00 | +0,36 % | ¥564,00 | ¥568,00 | ¥564,00 | 9,80K |
| 2026-07-24 | ¥562,00 | +0,72 % | ¥559,00 | ¥562,00 | ¥559,00 | 1,80K |
| 2026-07-23 | ¥558,00 | -0,18 % | ¥559,00 | ¥560,00 | ¥558,00 | 700 |
| 2026-07-22 | ¥559,00 | -0,53 % | ¥559,00 | ¥559,00 | ¥559,00 | 1,70K |
| 2026-07-21 | ¥562,00 | +0,90 % | ¥556,00 | ¥562,00 | ¥556,00 | 2,50K |
| 2026-07-17 | ¥557,00 | -0,18 % | ¥558,00 | ¥559,00 | ¥556,00 | 1,50K |
| 2026-07-16 | ¥558,00 | -0,18 % | ¥560,00 | ¥560,00 | ¥557,00 | 900 |
| 2026-07-15 | ¥559,00 | +0,54 % | ¥556,00 | ¥559,00 | ¥552,00 | 3,50K |
| 2026-07-14 | ¥556,00 | -0,18 % | ¥556,00 | ¥559,00 | ¥553,00 | 1,70K |
| 2026-07-13 | ¥557,00 | -0,89 % | ¥562,00 | ¥562,00 | ¥556,00 | 11,10K |
| 2026-07-10 | ¥562,00 | +0,90 % | ¥557,00 | ¥562,00 | ¥557,00 | 8,40K |
| 2026-07-09 | ¥557,00 | +0,72 % | ¥553,00 | ¥561,00 | ¥553,00 | 3,30K |
| 2026-07-08 | ¥553,00 | +0,18 % | ¥551,00 | ¥553,00 | ¥551,00 | 1,10K |
| 2026-07-07 | ¥552,00 | +0,73 % | ¥550,00 | ¥552,00 | ¥550,00 | 1,30K |
| 2026-07-06 | ¥548,00 | +0,74 % | ¥545,00 | ¥548,00 | ¥542,00 | 3,40K |
| 2026-07-03 | ¥544,00 | +1,49 % | ¥536,00 | ¥546,00 | ¥536,00 | 14,00K |
| 2026-07-02 | ¥536,00 | +0,37 % | ¥534,00 | ¥538,00 | ¥534,00 | 2,20K |
| 2026-07-01 | ¥534,00 | -0,56 % | ¥537,00 | ¥537,00 | ¥533,00 | 2,80K |
| 2026-06-30 | ¥537,00 | 0,00 % | ¥538,00 | ¥538,00 | ¥537,00 | 400 |
| 2026-06-29 | ¥537,00 | -0,37 % | ¥539,00 | ¥539,00 | ¥537,00 | 700 |
| 2026-06-26 | ¥539,00 | +0,75 % | ¥535,00 | ¥539,00 | ¥533,00 | 3,80K |
| 2026-06-25 | ¥535,00 | +0,75 % | ¥534,00 | ¥537,00 | ¥531,00 | 7,80K |
| 2026-06-24 | ¥531,00 | +0,38 % | ¥529,00 | ¥531,00 | ¥527,00 | 4,00K |
| 2026-06-23 | ¥529,00 | -1,12 % | ¥536,00 | ¥537,00 | ¥526,00 | 7,70K |
| 2026-06-22 | ¥535,00 | -0,93 % | ¥541,00 | ¥545,00 | ¥530,00 | 17,70K |
| 2026-06-19 | ¥540,00 | -0,18 % | ¥542,00 | ¥542,00 | ¥540,00 | 2,70K |
| 2026-06-18 | ¥541,00 | -0,92 % | ¥545,00 | ¥547,00 | ¥541,00 | 8,70K |
| 2026-06-17 | ¥546,00 | +0,37 % | ¥544,00 | ¥547,00 | ¥540,00 | 7,70K |
| 2026-06-16 | ¥544,00 | 0,00 % | ¥545,00 | ¥545,00 | ¥540,00 | 3,30K |
| 2026-06-15 | ¥544,00 | -0,37 % | ¥545,00 | ¥547,00 | ¥543,00 | 4,40K |
| 2026-06-12 | ¥546,00 | 0,00 % | ¥546,00 | ¥547,00 | ¥546,00 | 800 |
| 2026-06-11 | ¥546,00 | -0,36 % | ¥548,00 | ¥548,00 | ¥544,00 | 3,80K |
| 2026-06-10 | ¥548,00 | +0,37 % | ¥546,00 | ¥549,00 | ¥546,00 | 4,50K |
| 2026-06-09 | ¥546,00 | +0,74 % | ¥543,00 | ¥546,00 | ¥541,00 | 2,30K |
| 2026-06-08 | ¥542,00 | +0,18 % | ¥540,00 | ¥543,00 | ¥537,00 | 4,80K |
| 2026-06-05 | ¥541,00 | +0,37 % | ¥540,00 | ¥545,00 | ¥538,00 | 6,80K |
| 2026-06-04 | ¥539,00 | -1,10 % | ¥540,00 | ¥540,00 | ¥535,00 | 7,60K |
| 2026-06-03 | ¥545,00 | -4,22 % | ¥549,00 | ¥549,00 | ¥533,00 | 46,40K |
| 2026-06-02 | ¥569,00 | 0,00 % | ¥570,00 | ¥571,00 | ¥555,00 | 36,40K |
| 2026-06-01 | ¥569,00 | -0,87 % | ¥574,00 | ¥574,00 | ¥563,00 | 6,20K |
| 2026-05-29 | ¥574,00 | +0,70 % | ¥571,00 | ¥575,00 | ¥563,00 | 4,70K |
| 2026-05-28 | ¥570,00 | -0,52 % | ¥567,00 | ¥571,00 | ¥567,00 | 1,60K |
| 2026-05-27 | ¥573,00 | +0,70 % | ¥567,00 | ¥573,00 | ¥567,00 | 4,20K |
| 2026-05-26 | ¥569,00 | +1,25 % | ¥565,00 | ¥569,00 | ¥560,00 | 4,70K |
| 2026-05-25 | ¥562,00 | +0,90 % | ¥556,00 | ¥572,00 | ¥556,00 | 12,40K |