Daido Steel Co., Ltd. 5471
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.473,00-18,00 (-0,72 %)
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 | ¥2.469,00 | -0,88 % | ¥2.477,00 | ¥2.507,50 | ¥2.462,50 | 322,20K |
| 2026-10-01 | ¥2.491,00 | -0,44 % | ¥2.482,00 | ¥2.505,00 | ¥2.472,00 | 867,10K |
| 2026-09-30 | ¥2.502,00 | +0,95 % | ¥2.485,00 | ¥2.505,00 | ¥2.451,50 | 910,40K |
| 2026-09-29 | ¥2.478,50 | +0,85 % | ¥2.436,00 | ¥2.499,00 | ¥2.417,50 | 917,10K |
| 2026-09-28 | ¥2.457,50 | -0,89 % | ¥2.510,50 | ¥2.524,50 | ¥2.453,50 | 976,90K |
| 2026-09-25 | ¥2.479,50 | +1,14 % | ¥2.452,00 | ¥2.494,50 | ¥2.451,50 | 832,90K |
| 2026-09-24 | ¥2.451,50 | +0,70 % | ¥2.484,50 | ¥2.502,50 | ¥2.450,00 | 937,30K |
| 2026-09-18 | ¥2.434,50 | +0,10 % | ¥2.441,50 | ¥2.457,00 | ¥2.410,50 | 987,30K |
| 2026-09-17 | ¥2.432,00 | +0,70 % | ¥2.419,00 | ¥2.435,00 | ¥2.395,50 | 636,60K |
| 2026-09-16 | ¥2.415,00 | +3,58 % | ¥2.330,00 | ¥2.415,00 | ¥2.322,50 | 858,40K |
| 2026-09-15 | ¥2.331,50 | +2,01 % | ¥2.266,00 | ¥2.345,50 | ¥2.249,00 | 752,50K |
| 2026-09-14 | ¥2.285,50 | -1,19 % | ¥2.263,00 | ¥2.291,00 | ¥2.239,00 | 892,80K |
| 2026-09-11 | ¥2.313,00 | -2,77 % | ¥2.283,50 | ¥2.325,00 | ¥2.273,00 | 1,05M |
| 2026-09-10 | ¥2.379,00 | -0,27 % | ¥2.392,50 | ¥2.400,00 | ¥2.340,00 | 785,30K |
| 2026-09-09 | ¥2.385,50 | +2,25 % | ¥2.346,00 | ¥2.412,00 | ¥2.340,00 | 847,30K |
| 2026-09-08 | ¥2.333,00 | -4,11 % | ¥2.383,00 | ¥2.438,50 | ¥2.333,00 | 955,00K |
| 2026-09-07 | ¥2.433,00 | +7,20 % | ¥2.419,50 | ¥2.478,50 | ¥2.386,00 | 1,49M |
| 2026-09-04 | ¥2.269,50 | -0,42 % | ¥2.279,50 | ¥2.282,00 | ¥2.232,00 | 702,40K |
| 2026-09-03 | ¥2.279,00 | +2,36 % | ¥2.254,50 | ¥2.304,50 | ¥2.218,50 | 1,01M |
| 2026-09-02 | ¥2.226,50 | -3,76 % | ¥2.225,00 | ¥2.260,50 | ¥2.197,50 | 1,03M |
| 2026-09-01 | ¥2.313,50 | +1,16 % | ¥2.255,50 | ¥2.324,00 | ¥2.252,50 | 864,20K |
| 2026-08-31 | ¥2.287,00 | +2,10 % | ¥2.210,00 | ¥2.295,50 | ¥2.190,50 | 939,50K |
| 2026-08-28 | ¥2.240,00 | -0,75 % | ¥2.254,50 | ¥2.293,00 | ¥2.228,00 | 790,20K |
| 2026-08-27 | ¥2.257,00 | -1,63 % | ¥2.309,50 | ¥2.320,00 | ¥2.256,00 | 654,90K |
| 2026-08-26 | ¥2.294,50 | +0,81 % | ¥2.278,50 | ¥2.312,00 | ¥2.256,50 | 660,70K |
| 2026-08-25 | ¥2.276,00 | -0,24 % | ¥2.268,00 | ¥2.277,50 | ¥2.231,00 | 894,60K |
| 2026-08-24 | ¥2.281,50 | +2,45 % | ¥2.260,00 | ¥2.305,50 | ¥2.240,50 | 948,90K |
| 2026-08-21 | ¥2.227,00 | -3,97 % | ¥2.271,50 | ¥2.285,00 | ¥2.213,50 | 1,01M |
| 2026-08-20 | ¥2.319,00 | +0,87 % | ¥2.298,50 | ¥2.333,00 | ¥2.275,50 | 975,00K |
| 2026-08-19 | ¥2.299,00 | -5,59 % | ¥2.353,50 | ¥2.395,00 | ¥2.286,00 | 1,28M |
| 2026-08-18 | ¥2.435,00 | -3,70 % | ¥2.508,50 | ¥2.586,50 | ¥2.432,50 | 1,87M |
| 2026-08-17 | ¥2.528,50 | +4,66 % | ¥2.492,00 | ¥2.560,00 | ¥2.490,00 | 1,40M |
| 2026-08-14 | ¥2.416,00 | +1,19 % | ¥2.399,00 | ¥2.435,50 | ¥2.356,50 | 1,37M |
| 2026-08-13 | ¥2.387,50 | +2,40 % | ¥2.346,00 | ¥2.423,50 | ¥2.346,00 | 1,36M |
| 2026-08-12 | ¥2.331,50 | +0,56 % | ¥2.323,50 | ¥2.336,00 | ¥2.271,00 | 805,50K |
| 2026-08-10 | ¥2.318,50 | +0,63 % | ¥2.304,00 | ¥2.332,00 | ¥2.290,00 | 742,70K |
| 2026-08-07 | ¥2.304,00 | +0,17 % | ¥2.298,00 | ¥2.335,50 | ¥2.286,50 | 768,00K |
| 2026-08-06 | ¥2.300,00 | -2,25 % | ¥2.354,00 | ¥2.391,50 | ¥2.284,00 | 934,20K |
| 2026-08-05 | ¥2.353,00 | +5,26 % | ¥2.284,50 | ¥2.353,00 | ¥2.281,00 | 1,04M |
| 2026-08-04 | ¥2.235,50 | +0,65 % | ¥2.235,50 | ¥2.285,50 | ¥2.217,50 | 751,70K |
| 2026-08-03 | ¥2.221,00 | -2,35 % | ¥2.244,00 | ¥2.251,50 | ¥2.154,50 | 779,60K |
| 2026-07-31 | ¥2.274,50 | +6,11 % | ¥2.270,00 | ¥2.340,00 | ¥2.184,50 | 1,52M |
| 2026-07-30 | ¥2.143,50 | -0,72 % | ¥2.159,00 | ¥2.222,00 | ¥2.118,50 | 1,33M |
| 2026-07-29 | ¥2.159,00 | -6,80 % | ¥2.296,00 | ¥2.377,00 | ¥2.082,50 | 2,87M |
| 2026-07-28 | ¥2.316,50 | -4,73 % | ¥2.400,00 | ¥2.405,00 | ¥2.304,00 | 2,09M |
| 2026-07-27 | ¥2.431,50 | +1,10 % | ¥2.406,00 | ¥2.431,50 | ¥2.369,00 | 935,20K |
| 2026-07-24 | ¥2.405,00 | +0,56 % | ¥2.375,00 | ¥2.467,50 | ¥2.370,00 | 1,25M |
| 2026-07-23 | ¥2.391,50 | +0,67 % | ¥2.399,00 | ¥2.432,00 | ¥2.375,50 | 994,60K |
| 2026-07-22 | ¥2.375,50 | +0,57 % | ¥2.398,00 | ¥2.457,50 | ¥2.375,50 | 1,03M |
| 2026-07-21 | ¥2.362,00 | +3,01 % | ¥2.318,00 | ¥2.371,50 | ¥2.294,00 | 959,90K |
| 2026-07-17 | ¥2.293,00 | -6,04 % | ¥2.425,00 | ¥2.470,00 | ¥2.250,00 | 1,68M |
| 2026-07-16 | ¥2.440,50 | -0,89 % | ¥2.449,00 | ¥2.512,00 | ¥2.422,50 | 894,10K |
| 2026-07-15 | ¥2.462,50 | -1,10 % | ¥2.514,00 | ¥2.540,00 | ¥2.431,00 | 820,90K |
| 2026-07-14 | ¥2.490,00 | +1,67 % | ¥2.450,00 | ¥2.499,50 | ¥2.423,50 | 843,90K |
| 2026-07-13 | ¥2.449,00 | -2,41 % | ¥2.523,00 | ¥2.550,00 | ¥2.407,00 | 1,01M |
| 2026-07-10 | ¥2.509,50 | -1,59 % | ¥2.555,50 | ¥2.590,50 | ¥2.490,50 | 1,33M |
| 2026-07-09 | ¥2.550,00 | -0,82 % | ¥2.595,00 | ¥2.629,00 | ¥2.528,50 | 693,10K |
| 2026-07-08 | ¥2.571,00 | -2,02 % | ¥2.574,00 | ¥2.647,50 | ¥2.555,00 | 831,40K |
| 2026-07-07 | ¥2.624,00 | -5,41 % | ¥2.782,00 | ¥2.809,50 | ¥2.619,50 | 1,34M |
| 2026-07-06 | ¥2.774,00 | -1,98 % | ¥2.854,00 | ¥2.916,50 | ¥2.741,50 | 1,10M |
| 2026-07-03 | ¥2.830,00 | +2,00 % | ¥2.730,50 | ¥2.830,00 | ¥2.730,00 | 775,90K |
| 2026-07-02 | ¥2.774,50 | +0,58 % | ¥2.715,50 | ¥2.816,00 | ¥2.705,00 | 1,14M |
| 2026-07-01 | ¥2.758,50 | +0,04 % | ¥2.758,00 | ¥2.803,50 | ¥2.721,00 | 1,23M |
| 2026-06-30 | ¥2.757,50 | -1,80 % | ¥2.800,00 | ¥2.822,00 | ¥2.717,50 | 1,43M |
| 2026-06-29 | ¥2.808,00 | -3,60 % | ¥2.937,00 | ¥2.976,00 | ¥2.760,00 | 1,63M |
| 2026-06-26 | ¥2.913,00 | -1,52 % | ¥2.958,50 | ¥3.005,00 | ¥2.887,50 | 1,87M |
| 2026-06-25 | ¥2.958,00 | +6,79 % | ¥2.850,00 | ¥2.994,50 | ¥2.808,00 | 2,58M |
| 2026-06-24 | ¥2.770,00 | +1,65 % | ¥2.700,00 | ¥2.794,50 | ¥2.650,00 | 1,49M |
| 2026-06-23 | ¥2.725,00 | -6,23 % | ¥2.891,00 | ¥2.959,50 | ¥2.725,00 | 2,33M |
| 2026-06-22 | ¥2.906,00 | +10,77 % | ¥2.701,00 | ¥2.920,00 | ¥2.699,00 | 2,63M |
| 2026-06-19 | ¥2.623,50 | +3,55 % | ¥2.600,00 | ¥2.661,50 | ¥2.582,50 | 2,59M |
| 2026-06-18 | ¥2.533,50 | +6,23 % | ¥2.394,50 | ¥2.563,50 | ¥2.389,00 | 1,72M |
| 2026-06-17 | ¥2.385,00 | -2,45 % | ¥2.445,00 | ¥2.449,00 | ¥2.361,50 | 1,04M |
| 2026-06-16 | ¥2.445,00 | -0,61 % | ¥2.475,00 | ¥2.486,00 | ¥2.390,00 | 1,72M |
| 2026-06-15 | ¥2.460,00 | +7,19 % | ¥2.345,00 | ¥2.465,50 | ¥2.342,00 | 1,88M |
| 2026-06-12 | ¥2.295,00 | +6,00 % | ¥2.265,00 | ¥2.368,00 | ¥2.248,00 | 1,93M |
| 2026-06-11 | ¥2.165,00 | -0,69 % | ¥2.130,00 | ¥2.176,50 | ¥2.094,00 | 1,20M |
| 2026-06-10 | ¥2.180,00 | +0,35 % | ¥2.180,00 | ¥2.197,50 | ¥2.151,00 | 1,33M |
| 2026-06-09 | ¥2.172,50 | +1,78 % | ¥2.173,00 | ¥2.205,50 | ¥2.133,50 | 1,38M |
| 2026-06-08 | ¥2.134,50 | -4,22 % | ¥2.170,00 | ¥2.180,00 | ¥2.098,00 | 1,58M |
| 2026-06-05 | ¥2.228,50 | +0,27 % | ¥2.218,00 | ¥2.235,50 | ¥2.172,50 | 1,15M |
| 2026-06-04 | ¥2.222,50 | +0,09 % | ¥2.200,00 | ¥2.254,00 | ¥2.181,00 | 1,21M |
| 2026-06-03 | ¥2.220,50 | +6,12 % | ¥2.177,00 | ¥2.253,50 | ¥2.167,50 | 2,08M |
| 2026-06-02 | ¥2.092,50 | +3,13 % | ¥2.048,00 | ¥2.155,00 | ¥2.046,00 | 2,00M |
| 2026-06-01 | ¥2.029,00 | -2,36 % | ¥2.085,50 | ¥2.124,00 | ¥2.004,50 | 1,82M |
| 2026-05-29 | ¥2.078,00 | +6,26 % | ¥2.029,00 | ¥2.099,00 | ¥2.014,00 | 1,73M |
| 2026-05-28 | ¥1.955,50 | +1,11 % | ¥1.922,00 | ¥1.962,00 | ¥1.893,50 | 1,06M |
| 2026-05-27 | ¥1.934,00 | +0,65 % | ¥1.930,50 | ¥1.948,50 | ¥1.915,00 | 727,70K |
| 2026-05-26 | ¥1.921,50 | -0,80 % | ¥1.950,00 | ¥1.962,50 | ¥1.908,50 | 596,80K |
| 2026-05-25 | ¥1.937,00 | +3,69 % | ¥1.892,00 | ¥1.937,00 | ¥1.873,50 | 647,50K |