Danto Holdings Corporation 5337
TSE · Japan · Produzierendes Gewerbe
¥919,00+49,00 (+5,63 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥919,00 | +5,63 % | ¥885,00 | ¥929,00 | ¥885,00 | 30,30K |
| 2026-10-01 | ¥870,00 | -1,14 % | ¥889,00 | ¥889,00 | ¥864,00 | 140,90K |
| 2026-09-30 | ¥880,00 | +1,85 % | ¥860,00 | ¥886,00 | ¥860,00 | 68,40K |
| 2026-09-29 | ¥864,00 | -0,12 % | ¥860,00 | ¥875,00 | ¥858,00 | 56,00K |
| 2026-09-28 | ¥865,00 | +0,82 % | ¥847,00 | ¥880,00 | ¥847,00 | 39,80K |
| 2026-09-25 | ¥858,00 | -0,69 % | ¥858,00 | ¥868,00 | ¥841,00 | 12,80K |
| 2026-09-24 | ¥864,00 | +1,17 % | ¥854,00 | ¥869,00 | ¥853,00 | 11,70K |
| 2026-09-18 | ¥854,00 | +1,67 % | ¥837,00 | ¥861,00 | ¥837,00 | 8,60K |
| 2026-09-17 | ¥840,00 | +2,31 % | ¥828,00 | ¥845,00 | ¥828,00 | 7,70K |
| 2026-09-16 | ¥821,00 | -0,97 % | ¥824,00 | ¥837,00 | ¥821,00 | 8,30K |
| 2026-09-15 | ¥829,00 | -0,48 % | ¥825,00 | ¥832,00 | ¥821,00 | 6,30K |
| 2026-09-14 | ¥833,00 | +0,73 % | ¥825,00 | ¥833,00 | ¥825,00 | 7,10K |
| 2026-09-11 | ¥827,00 | +0,85 % | ¥820,00 | ¥833,00 | ¥820,00 | 4,70K |
| 2026-09-10 | ¥820,00 | 0,00 % | ¥821,00 | ¥843,00 | ¥820,00 | 6,80K |
| 2026-09-09 | ¥820,00 | 0,00 % | ¥820,00 | ¥834,00 | ¥820,00 | 4,90K |
| 2026-09-08 | ¥820,00 | -0,49 % | ¥825,00 | ¥855,00 | ¥820,00 | 2,90K |
| 2026-09-07 | ¥824,00 | -1,08 % | ¥833,00 | ¥835,00 | ¥823,00 | 5,20K |
| 2026-09-04 | ¥833,00 | +1,59 % | ¥829,00 | ¥833,00 | ¥827,00 | 3,30K |
| 2026-09-03 | ¥820,00 | -0,12 % | ¥821,00 | ¥834,00 | ¥820,00 | 6,30K |
| 2026-09-02 | ¥821,00 | -0,12 % | ¥829,00 | ¥834,00 | ¥821,00 | 5,20K |
| 2026-09-01 | ¥822,00 | 0,00 % | ¥829,00 | ¥838,00 | ¥822,00 | 4,00K |
| 2026-08-31 | ¥822,00 | -1,67 % | ¥836,00 | ¥846,00 | ¥822,00 | 4,90K |
| 2026-08-28 | ¥836,00 | -1,07 % | ¥845,00 | ¥850,00 | ¥833,00 | 3,80K |
| 2026-08-27 | ¥845,00 | +2,18 % | ¥827,00 | ¥845,00 | ¥827,00 | 2,60K |
| 2026-08-26 | ¥827,00 | -1,08 % | ¥827,00 | ¥827,00 | ¥827,00 | 500 |
| 2026-08-25 | ¥836,00 | +0,36 % | ¥832,00 | ¥856,00 | ¥832,00 | 2,50K |
| 2026-08-24 | ¥833,00 | +0,60 % | ¥834,00 | ¥846,00 | ¥812,00 | 9,40K |
| 2026-08-21 | ¥828,00 | -0,12 % | ¥830,00 | ¥838,00 | ¥812,00 | 17,10K |
| 2026-08-20 | ¥829,00 | +0,24 % | ¥830,00 | ¥833,00 | ¥828,00 | 6,50K |
| 2026-08-19 | ¥827,00 | -0,36 % | ¥829,00 | ¥837,00 | ¥810,00 | 32,60K |
| 2026-08-18 | ¥830,00 | 0,00 % | ¥830,00 | ¥834,00 | ¥814,00 | 29,90K |
| 2026-08-17 | ¥830,00 | -0,36 % | ¥830,00 | ¥838,00 | ¥805,00 | 19,80K |
| 2026-08-14 | ¥833,00 | +0,60 % | ¥830,00 | ¥833,00 | ¥800,00 | 16,90K |
| 2026-08-13 | ¥828,00 | -0,12 % | ¥830,00 | ¥832,00 | ¥828,00 | 4,40K |
| 2026-08-12 | ¥829,00 | -0,12 % | ¥833,00 | ¥834,00 | ¥829,00 | 5,90K |
| 2026-08-10 | ¥830,00 | 0,00 % | ¥833,00 | ¥835,00 | ¥830,00 | 2,80K |
| 2026-08-07 | ¥830,00 | -1,54 % | ¥835,00 | ¥843,00 | ¥820,00 | 15,50K |
| 2026-08-06 | ¥843,00 | +1,44 % | ¥831,00 | ¥845,00 | ¥827,00 | 15,60K |
| 2026-08-05 | ¥831,00 | +0,12 % | ¥840,00 | ¥850,00 | ¥818,00 | 30,00K |
| 2026-08-04 | ¥830,00 | +5,06 % | ¥792,00 | ¥855,00 | ¥790,00 | 25,90K |
| 2026-08-03 | ¥790,00 | +3,54 % | ¥760,00 | ¥790,00 | ¥741,00 | 7,70K |
| 2026-07-31 | ¥763,00 | -2,18 % | ¥795,00 | ¥799,00 | ¥760,00 | 10,40K |
| 2026-07-30 | ¥780,00 | -1,27 % | ¥788,00 | ¥792,00 | ¥780,00 | 1,30K |
| 2026-07-29 | ¥790,00 | -1,37 % | ¥801,00 | ¥801,00 | ¥766,00 | 8,60K |
| 2026-07-28 | ¥801,00 | -4,64 % | ¥840,00 | ¥840,00 | ¥795,00 | 14,60K |
| 2026-07-27 | ¥840,00 | -6,25 % | ¥881,00 | ¥881,00 | ¥835,00 | 14,90K |
| 2026-07-24 | ¥896,00 | -1,43 % | ¥894,00 | ¥910,00 | ¥846,00 | 23,30K |
| 2026-07-23 | ¥909,00 | +4,97 % | ¥862,00 | ¥925,00 | ¥849,00 | 120,20K |
| 2026-07-22 | ¥866,00 | -1,48 % | ¥879,00 | ¥888,00 | ¥840,00 | 46,30K |
| 2026-07-21 | ¥879,00 | +7,72 % | ¥817,00 | ¥879,00 | ¥817,00 | 31,80K |
| 2026-07-17 | ¥816,00 | +1,49 % | ¥819,00 | ¥840,00 | ¥813,00 | 5,50K |
| 2026-07-16 | ¥804,00 | -0,99 % | ¥804,00 | ¥828,00 | ¥791,00 | 11,00K |
| 2026-07-15 | ¥812,00 | -7,20 % | ¥889,00 | ¥889,00 | ¥812,00 | 30,80K |
| 2026-07-14 | ¥875,00 | -1,69 % | ¥875,00 | ¥890,00 | ¥865,00 | 14,60K |
| 2026-07-13 | ¥890,00 | +2,30 % | ¥872,00 | ¥891,00 | ¥872,00 | 6,50K |
| 2026-07-10 | ¥870,00 | -1,58 % | ¥890,00 | ¥894,00 | ¥856,00 | 17,20K |
| 2026-07-09 | ¥884,00 | +2,67 % | ¥861,00 | ¥891,00 | ¥861,00 | 86,70K |
| 2026-07-08 | ¥861,00 | -3,80 % | ¥881,00 | ¥890,00 | ¥854,00 | 62,10K |
| 2026-07-07 | ¥895,00 | +0,79 % | ¥888,00 | ¥895,00 | ¥861,00 | 63,60K |
| 2026-07-06 | ¥888,00 | +1,37 % | ¥872,00 | ¥891,00 | ¥867,00 | 65,40K |
| 2026-07-03 | ¥876,00 | +4,78 % | ¥828,00 | ¥888,00 | ¥828,00 | 35,20K |
| 2026-07-02 | ¥836,00 | +2,20 % | ¥832,00 | ¥850,00 | ¥823,00 | 42,00K |
| 2026-07-01 | ¥818,00 | -0,85 % | ¥825,00 | ¥830,00 | ¥810,00 | 1,60K |
| 2026-06-30 | ¥825,00 | -0,24 % | ¥813,00 | ¥835,00 | ¥811,00 | 2,90K |
| 2026-06-29 | ¥827,00 | +1,97 % | ¥810,00 | ¥829,00 | ¥810,00 | 2,80K |
| 2026-06-26 | ¥811,00 | +0,75 % | ¥762,00 | ¥814,00 | ¥760,00 | 4,90K |
| 2026-06-25 | ¥805,00 | -2,31 % | ¥818,00 | ¥833,00 | ¥805,00 | 3,60K |
| 2026-06-24 | ¥824,00 | -1,44 % | ¥825,00 | ¥846,00 | ¥811,00 | 2,10K |
| 2026-06-23 | ¥836,00 | +0,84 % | ¥829,00 | ¥845,00 | ¥815,00 | 1,90K |
| 2026-06-22 | ¥829,00 | +4,67 % | ¥797,00 | ¥837,00 | ¥795,00 | 5,50K |
| 2026-06-19 | ¥792,00 | -3,77 % | ¥808,00 | ¥822,00 | ¥789,00 | 3,50K |
| 2026-06-18 | ¥823,00 | -1,56 % | ¥821,00 | ¥836,00 | ¥805,00 | 2,40K |
| 2026-06-17 | ¥836,00 | -0,24 % | ¥823,00 | ¥836,00 | ¥812,00 | 2,30K |
| 2026-06-16 | ¥838,00 | -0,59 % | ¥839,00 | ¥842,00 | ¥813,00 | 4,10K |
| 2026-06-15 | ¥843,00 | +1,93 % | ¥827,00 | ¥877,00 | ¥827,00 | 6,50K |
| 2026-06-12 | ¥827,00 | +3,63 % | ¥860,00 | ¥860,00 | ¥790,00 | 16,70K |
| 2026-06-11 | ¥798,00 | +7,40 % | ¥728,00 | ¥878,00 | ¥728,00 | 14,60K |
| 2026-06-10 | ¥743,00 | -0,13 % | ¥729,00 | ¥779,00 | ¥714,00 | 5,20K |
| 2026-06-09 | ¥744,00 | -1,20 % | ¥753,00 | ¥758,00 | ¥741,00 | 2,00K |
| 2026-06-08 | ¥753,00 | -3,46 % | ¥765,00 | ¥765,00 | ¥725,00 | 2,70K |
| 2026-06-05 | ¥780,00 | +1,96 % | ¥750,00 | ¥780,00 | ¥750,00 | 300 |
| 2026-06-04 | ¥765,00 | -3,65 % | ¥809,00 | ¥830,00 | ¥740,00 | 29,80K |
| 2026-06-03 | ¥794,00 | -6,48 % | ¥849,00 | ¥869,00 | ¥794,00 | 21,40K |
| 2026-06-02 | ¥849,00 | -2,19 % | ¥876,00 | ¥878,00 | ¥828,00 | 22,60K |
| 2026-06-01 | ¥868,00 | +3,33 % | ¥841,00 | ¥875,00 | ¥815,00 | 23,90K |
| 2026-05-29 | ¥840,00 | +17,32 % | ¥776,00 | ¥846,00 | ¥732,00 | 47,30K |
| 2026-05-28 | ¥716,00 | -3,24 % | ¥740,00 | ¥785,00 | ¥707,00 | 29,50K |
| 2026-05-27 | ¥740,00 | -16,85 % | ¥870,00 | ¥870,00 | ¥740,00 | 60,80K |
| 2026-05-26 | ¥890,00 | +1,83 % | ¥860,00 | ¥893,00 | ¥853,00 | 54,80K |
| 2026-05-25 | ¥874,00 | +9,66 % | ¥787,00 | ¥874,00 | ¥787,00 | 92,50K |