Dexerials Corp. 4980
TSE · Japan · Elektronische Technologie
¥3.340,00+160,00 (+5,03 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3.180,00 | +0,86 % | ¥3.169,00 | ¥3.197,00 | ¥3.122,00 | 1,60M |
| 2026-09-29 | ¥3.153,00 | +4,20 % | ¥3.184,00 | ¥3.271,00 | ¥3.093,00 | 2,02M |
| 2026-09-28 | ¥3.026,00 | -1,72 % | ¥3.100,00 | ¥3.124,00 | ¥3.018,00 | 978,40K |
| 2026-09-25 | ¥3.079,00 | +0,72 % | ¥3.050,00 | ¥3.100,00 | ¥3.021,00 | 1,09M |
| 2026-09-24 | ¥3.057,00 | +1,95 % | ¥3.039,00 | ¥3.105,00 | ¥3.037,00 | 1,41M |
| 2026-09-18 | ¥2.998,50 | +0,65 % | ¥3.010,00 | ¥3.037,00 | ¥2.984,00 | 1,55M |
| 2026-09-17 | ¥2.979,00 | +0,46 % | ¥2.980,00 | ¥3.018,00 | ¥2.955,50 | 1,89M |
| 2026-09-16 | ¥2.965,50 | +3,15 % | ¥2.841,00 | ¥2.965,50 | ¥2.840,50 | 1,27M |
| 2026-09-15 | ¥2.875,00 | +1,16 % | ¥2.822,00 | ¥2.886,50 | ¥2.814,50 | 766,50K |
| 2026-09-14 | ¥2.842,00 | -0,80 % | ¥2.860,00 | ¥2.872,50 | ¥2.789,00 | 2,22M |
| 2026-09-11 | ¥2.865,00 | +1,78 % | ¥2.765,00 | ¥2.878,50 | ¥2.762,00 | 1,80M |
| 2026-09-10 | ¥2.815,00 | -1,05 % | ¥2.813,50 | ¥2.844,50 | ¥2.770,00 | 987,50K |
| 2026-09-09 | ¥2.845,00 | +2,36 % | ¥2.805,00 | ¥2.878,00 | ¥2.799,50 | 1,28M |
| 2026-09-08 | ¥2.779,50 | -7,09 % | ¥2.974,50 | ¥2.990,00 | ¥2.779,50 | 1,22M |
| 2026-09-07 | ¥2.991,50 | +3,10 % | ¥2.950,00 | ¥3.006,00 | ¥2.917,00 | 933,90K |
| 2026-09-04 | ¥2.901,50 | +0,94 % | ¥2.876,50 | ¥2.922,50 | ¥2.870,00 | 832,50K |
| 2026-09-03 | ¥2.874,50 | -1,56 % | ¥2.948,00 | ¥2.950,50 | ¥2.861,50 | 925,40K |
| 2026-09-02 | ¥2.920,00 | -4,14 % | ¥2.955,00 | ¥2.960,00 | ¥2.908,00 | 1,52M |
| 2026-09-01 | ¥3.046,00 | -0,88 % | ¥3.029,00 | ¥3.109,00 | ¥3.022,00 | 1,35M |
| 2026-08-31 | ¥3.073,00 | +0,59 % | ¥2.996,50 | ¥3.075,00 | ¥2.971,00 | 1,25M |
| 2026-08-28 | ¥3.055,00 | -0,75 % | ¥3.097,00 | ¥3.138,00 | ¥3.038,00 | 1,61M |
| 2026-08-27 | ¥3.078,00 | +1,95 % | ¥3.100,00 | ¥3.156,00 | ¥3.015,00 | 1,35M |
| 2026-08-26 | ¥3.019,00 | -0,07 % | ¥3.040,00 | ¥3.045,00 | ¥2.981,00 | 1,51M |
| 2026-08-25 | ¥3.021,00 | +4,05 % | ¥3.004,00 | ¥3.085,00 | ¥2.943,50 | 2,09M |
| 2026-08-24 | ¥2.903,50 | +0,26 % | ¥2.860,00 | ¥2.945,00 | ¥2.850,00 | 1,44M |
| 2026-08-21 | ¥2.896,00 | -2,61 % | ¥2.923,50 | ¥2.938,00 | ¥2.825,00 | 1,68M |
| 2026-08-20 | ¥2.973,50 | +4,21 % | ¥2.933,00 | ¥3.015,00 | ¥2.922,00 | 2,26M |
| 2026-08-19 | ¥2.853,50 | -6,53 % | ¥2.933,00 | ¥2.944,50 | ¥2.844,00 | 2,43M |
| 2026-08-18 | ¥3.053,00 | -4,56 % | ¥3.175,00 | ¥3.298,00 | ¥3.044,00 | 1,88M |
| 2026-08-17 | ¥3.199,00 | +0,25 % | ¥3.191,00 | ¥3.217,00 | ¥3.117,00 | 1,69M |
| 2026-08-14 | ¥3.191,00 | +0,09 % | ¥3.200,00 | ¥3.263,00 | ¥3.136,00 | 1,26M |
| 2026-08-13 | ¥3.188,00 | +2,18 % | ¥3.169,00 | ¥3.233,00 | ¥3.150,00 | 1,11M |
| 2026-08-12 | ¥3.120,00 | +1,79 % | ¥3.046,00 | ¥3.159,00 | ¥3.007,00 | 1,09M |
| 2026-08-10 | ¥3.065,00 | +0,39 % | ¥3.066,00 | ¥3.123,00 | ¥3.033,00 | 1,35M |
| 2026-08-07 | ¥3.053,00 | -1,39 % | ¥3.100,00 | ¥3.155,00 | ¥3.017,00 | 1,52M |
| 2026-08-06 | ¥3.096,00 | -5,93 % | ¥3.151,00 | ¥3.263,00 | ¥3.056,00 | 3,15M |
| 2026-08-05 | ¥3.291,00 | -5,08 % | ¥3.271,00 | ¥3.349,00 | ¥3.170,00 | 4,55M |
| 2026-08-04 | ¥3.467,00 | +5,06 % | ¥3.440,00 | ¥3.492,00 | ¥3.353,00 | 2,46M |
| 2026-08-03 | ¥3.300,00 | -0,12 % | ¥3.319,00 | ¥3.383,00 | ¥3.246,00 | 1,56M |
| 2026-07-31 | ¥3.304,00 | +5,36 % | ¥3.377,00 | ¥3.429,00 | ¥3.265,00 | 2,84M |
| 2026-07-30 | ¥3.136,00 | +0,03 % | ¥3.123,00 | ¥3.296,00 | ¥3.100,00 | 2,20M |
| 2026-07-29 | ¥3.135,00 | -7,00 % | ¥3.351,00 | ¥3.388,00 | ¥3.088,00 | 2,17M |
| 2026-07-28 | ¥3.371,00 | -7,31 % | ¥3.480,00 | ¥3.516,00 | ¥3.344,00 | 1,50M |
| 2026-07-27 | ¥3.637,00 | +2,42 % | ¥3.587,00 | ¥3.658,00 | ¥3.494,00 | 1,28M |
| 2026-07-24 | ¥3.551,00 | -3,51 % | ¥3.634,00 | ¥3.655,00 | ¥3.484,00 | 1,14M |
| 2026-07-23 | ¥3.680,00 | -0,33 % | ¥3.751,00 | ¥3.770,00 | ¥3.680,00 | 1,09M |
| 2026-07-22 | ¥3.692,00 | +2,19 % | ¥3.716,00 | ¥3.814,00 | ¥3.679,00 | 1,31M |
| 2026-07-21 | ¥3.613,00 | +2,96 % | ¥3.512,00 | ¥3.649,00 | ¥3.465,00 | 1,42M |
| 2026-07-17 | ¥3.509,00 | -7,10 % | ¥3.700,00 | ¥3.705,00 | ¥3.402,00 | 2,53M |
| 2026-07-16 | ¥3.777,00 | -4,16 % | ¥3.801,00 | ¥3.840,00 | ¥3.738,00 | 954,00K |
| 2026-07-15 | ¥3.941,00 | +0,25 % | ¥3.950,00 | ¥3.982,00 | ¥3.870,00 | 1,00M |
| 2026-07-14 | ¥3.931,00 | +0,23 % | ¥3.914,00 | ¥3.940,00 | ¥3.788,00 | 1,01M |
| 2026-07-13 | ¥3.922,00 | -5,24 % | ¥4.085,00 | ¥4.165,00 | ¥3.891,00 | 1,07M |
| 2026-07-10 | ¥4.139,00 | +2,91 % | ¥4.162,00 | ¥4.250,00 | ¥4.139,00 | 1,66M |
| 2026-07-09 | ¥4.022,00 | +1,69 % | ¥4.085,00 | ¥4.140,00 | ¥3.982,00 | 1,25M |
| 2026-07-08 | ¥3.955,00 | -2,01 % | ¥3.896,00 | ¥4.128,00 | ¥3.887,00 | 1,67M |
| 2026-07-07 | ¥4.036,00 | -5,35 % | ¥4.150,00 | ¥4.276,00 | ¥4.013,00 | 1,99M |
| 2026-07-06 | ¥4.264,00 | -0,79 % | ¥4.323,00 | ¥4.402,00 | ¥4.176,00 | 1,98M |
| 2026-07-03 | ¥4.298,00 | +5,06 % | ¥4.000,00 | ¥4.327,00 | ¥3.971,00 | 2,43M |
| 2026-07-02 | ¥4.091,00 | -2,66 % | ¥4.136,00 | ¥4.186,00 | ¥4.025,00 | 1,91M |
| 2026-07-01 | ¥4.203,00 | -1,20 % | ¥4.353,00 | ¥4.369,00 | ¥4.185,00 | 2,25M |
| 2026-06-30 | ¥4.254,00 | -0,54 % | ¥4.310,00 | ¥4.334,00 | ¥4.178,00 | 2,85M |
| 2026-06-29 | ¥4.277,00 | -2,95 % | ¥4.434,00 | ¥4.450,00 | ¥4.160,00 | 2,78M |
| 2026-06-26 | ¥4.407,00 | -12,23 % | ¥4.845,00 | ¥4.866,00 | ¥4.354,00 | 4,57M |
| 2026-06-25 | ¥5.021,00 | +1,03 % | ¥5.115,00 | ¥5.115,00 | ¥4.850,00 | 2,58M |
| 2026-06-24 | ¥4.970,00 | +2,54 % | ¥4.880,00 | ¥5.228,00 | ¥4.817,00 | 3,37M |
| 2026-06-23 | ¥4.847,00 | -1,70 % | ¥4.930,00 | ¥5.015,00 | ¥4.819,00 | 2,34M |
| 2026-06-22 | ¥4.931,00 | +1,48 % | ¥4.905,00 | ¥5.099,00 | ¥4.872,00 | 1,98M |
| 2026-06-19 | ¥4.859,00 | +3,80 % | ¥4.838,00 | ¥4.894,00 | ¥4.683,00 | 3,42M |
| 2026-06-18 | ¥4.681,00 | +1,58 % | ¥4.610,00 | ¥4.787,00 | ¥4.582,00 | 1,86M |
| 2026-06-17 | ¥4.608,00 | +0,88 % | ¥4.428,00 | ¥4.694,00 | ¥4.361,00 | 2,44M |
| 2026-06-16 | ¥4.568,00 | +6,60 % | ¥4.310,00 | ¥4.609,00 | ¥4.280,00 | 2,86M |
| 2026-06-15 | ¥4.285,00 | +6,62 % | ¥4.200,00 | ¥4.316,00 | ¥4.122,00 | 2,04M |
| 2026-06-12 | ¥4.019,00 | +6,18 % | ¥3.974,00 | ¥4.122,00 | ¥3.950,00 | 2,62M |
| 2026-06-11 | ¥3.785,00 | +2,69 % | ¥3.568,00 | ¥3.813,00 | ¥3.567,00 | 2,59M |
| 2026-06-10 | ¥3.686,00 | -5,97 % | ¥3.850,00 | ¥3.968,00 | ¥3.653,00 | 2,94M |
| 2026-06-09 | ¥3.920,00 | 0,00 % | ¥3.921,00 | ¥4.050,00 | ¥3.726,00 | 3,26M |
| 2026-06-08 | ¥3.920,00 | -10,28 % | ¥3.949,00 | ¥4.070,00 | ¥3.886,00 | 2,85M |
| 2026-06-05 | ¥4.369,00 | +1,30 % | ¥4.245,00 | ¥4.432,00 | ¥4.217,00 | 1,89M |
| 2026-06-04 | ¥4.313,00 | -4,22 % | ¥4.495,00 | ¥4.525,00 | ¥4.232,00 | 1,85M |
| 2026-06-03 | ¥4.503,00 | +0,47 % | ¥4.758,00 | ¥4.859,00 | ¥4.448,00 | 4,26M |
| 2026-06-02 | ¥4.482,00 | -1,32 % | ¥4.472,00 | ¥4.560,00 | ¥4.300,00 | 3,08M |
| 2026-06-01 | ¥4.542,00 | +12,48 % | ¥4.108,00 | ¥4.575,00 | ¥4.105,00 | 4,23M |
| 2026-05-29 | ¥4.038,00 | +0,22 % | ¥4.116,00 | ¥4.133,00 | ¥3.965,00 | 2,23M |
| 2026-05-28 | ¥4.029,00 | -0,57 % | ¥4.000,00 | ¥4.214,00 | ¥3.913,00 | 2,66M |
| 2026-05-27 | ¥4.052,00 | -3,94 % | ¥4.288,00 | ¥4.290,00 | ¥3.965,00 | 2,51M |
| 2026-05-26 | ¥4.218,00 | -3,37 % | ¥4.385,00 | ¥4.425,00 | ¥4.196,00 | 2,26M |
| 2026-05-25 | ¥4.365,00 | +6,65 % | ¥4.233,00 | ¥4.473,00 | ¥4.126,00 | 2,79M |
| 2026-05-22 | ¥4.093,00 | +0,20 % | ¥4.282,00 | ¥4.313,00 | ¥4.081,00 | 3,09M |
| 2026-05-21 | ¥4.085,00 | +8,90 % | ¥3.948,00 | ¥4.236,00 | ¥3.795,00 | 5,14M |