Daiki Aluminium Industry Co., Ltd. 5702
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.745,00-19,00 (-1,08 %)
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 | ¥1.745,00 | -1,08 % | ¥1.764,00 | ¥1.770,00 | ¥1.745,00 | 238,00K |
| 2026-10-01 | ¥1.764,00 | -2,27 % | ¥1.785,00 | ¥1.793,00 | ¥1.759,00 | 248,30K |
| 2026-09-30 | ¥1.805,00 | +2,38 % | ¥1.785,00 | ¥1.816,00 | ¥1.772,00 | 284,20K |
| 2026-09-29 | ¥1.763,00 | -2,70 % | ¥1.752,00 | ¥1.784,00 | ¥1.750,00 |
| 304,50K |
| 2026-09-28 | ¥1.812,00 | -1,25 % | ¥1.832,00 | ¥1.842,00 | ¥1.811,00 | 343,60K |
| 2026-09-25 | ¥1.835,00 | +0,94 % | ¥1.820,00 | ¥1.842,00 | ¥1.820,00 | 254,20K |
| 2026-09-24 | ¥1.818,00 | +0,50 % | ¥1.820,00 | ¥1.839,00 | ¥1.812,00 | 250,50K |
| 2026-09-18 | ¥1.809,00 | +0,22 % | ¥1.815,00 | ¥1.823,00 | ¥1.790,00 | 217,60K |
| 2026-09-17 | ¥1.805,00 | 0,00 % | ¥1.822,00 | ¥1.829,00 | ¥1.792,00 | 228,40K |
| 2026-09-16 | ¥1.805,00 | +4,03 % | ¥1.740,00 | ¥1.809,00 | ¥1.740,00 | 254,20K |
| 2026-09-15 | ¥1.735,00 | +1,28 % | ¥1.708,00 | ¥1.746,00 | ¥1.700,00 | 161,10K |
| 2026-09-14 | ¥1.713,00 | -1,04 % | ¥1.698,00 | ¥1.738,00 | ¥1.695,00 | 194,50K |
| 2026-09-11 | ¥1.731,00 | -2,09 % | ¥1.700,00 | ¥1.744,00 | ¥1.693,00 | 324,70K |
| 2026-09-10 | ¥1.768,00 | -2,32 % | ¥1.806,00 | ¥1.814,00 | ¥1.751,00 | 245,30K |
| 2026-09-09 | ¥1.810,00 | +1,69 % | ¥1.788,00 | ¥1.829,00 | ¥1.780,00 | 234,00K |
| 2026-09-08 | ¥1.780,00 | -4,30 % | ¥1.846,00 | ¥1.855,00 | ¥1.780,00 | 222,90K |
| 2026-09-07 | ¥1.860,00 | +0,43 % | ¥1.858,00 | ¥1.876,00 | ¥1.846,00 | 177,40K |
| 2026-09-04 | ¥1.852,00 | -0,59 % | ¥1.875,00 | ¥1.884,00 | ¥1.846,00 | 241,60K |
| 2026-09-03 | ¥1.863,00 | -1,01 % | ¥1.890,00 | ¥1.903,00 | ¥1.853,00 | 310,70K |
| 2026-09-02 | ¥1.882,00 | -4,18 % | ¥1.927,00 | ¥1.951,00 | ¥1.870,00 | 409,90K |
| 2026-09-01 | ¥1.964,00 | +3,10 % | ¥1.911,00 | ¥1.980,00 | ¥1.890,00 | 310,70K |
| 2026-08-31 | ¥1.905,00 | -1,09 % | ¥1.898,00 | ¥1.905,00 | ¥1.868,00 | 229,40K |
| 2026-08-28 | ¥1.926,00 | +2,39 % | ¥1.881,00 | ¥1.948,00 | ¥1.877,00 | 277,70K |
| 2026-08-27 | ¥1.881,00 | -3,54 % | ¥1.940,00 | ¥1.948,00 | ¥1.874,00 | 335,70K |
| 2026-08-26 | ¥1.950,00 | +2,31 % | ¥1.918,00 | ¥1.968,00 | ¥1.903,00 | 303,70K |
| 2026-08-25 | ¥1.906,00 | +0,26 % | ¥1.893,00 | ¥1.908,00 | ¥1.882,00 | 240,50K |
| 2026-08-24 | ¥1.901,00 | +1,82 % | ¥1.900,00 | ¥1.940,00 | ¥1.894,00 | 270,20K |
| 2026-08-21 | ¥1.867,00 | +2,30 % | ¥1.830,00 | ¥1.887,00 | ¥1.814,00 | 264,00K |
| 2026-08-20 | ¥1.825,00 | +1,73 % | ¥1.807,00 | ¥1.837,00 | ¥1.771,00 | 231,50K |
| 2026-08-19 | ¥1.794,00 | -3,55 % | ¥1.831,00 | ¥1.841,00 | ¥1.786,00 | 318,70K |
| 2026-08-18 | ¥1.860,00 | +0,05 % | ¥1.873,00 | ¥1.893,00 | ¥1.841,00 | 234,60K |
| 2026-08-17 | ¥1.859,00 | +0,22 % | ¥1.870,00 | ¥1.889,00 | ¥1.851,00 | 138,00K |
| 2026-08-14 | ¥1.855,00 | +0,54 % | ¥1.808,00 | ¥1.892,00 | ¥1.797,00 | 304,10K |
| 2026-08-13 | ¥1.845,00 | -0,27 % | ¥1.844,00 | ¥1.909,00 | ¥1.829,00 | 293,30K |
| 2026-08-12 | ¥1.850,00 | +0,54 % | ¥1.815,00 | ¥1.908,00 | ¥1.782,00 | 482,90K |
| 2026-08-10 | ¥1.840,00 | +2,39 % | ¥1.810,00 | ¥1.914,00 | ¥1.810,00 | 872,80K |
| 2026-08-07 | ¥1.797,00 | -0,61 % | ¥1.815,00 | ¥1.852,00 | ¥1.785,00 | 466,90K |
| 2026-08-06 | ¥1.808,00 | +2,44 % | ¥1.780,00 | ¥1.855,00 | ¥1.763,00 | 992,80K |
| 2026-08-05 | ¥1.765,00 | +15,59 % | ¥1.550,00 | ¥1.804,00 | ¥1.547,00 | 1,17M |
| 2026-08-04 | ¥1.527,00 | -0,26 % | ¥1.530,00 | ¥1.546,00 | ¥1.516,00 | 265,20K |
| 2026-08-03 | ¥1.531,00 | +3,38 % | ¥1.472,00 | ¥1.545,00 | ¥1.442,00 | 455,80K |
| 2026-07-31 | ¥1.481,00 | +2,28 % | ¥1.476,00 | ¥1.500,00 | ¥1.451,00 | 384,90K |
| 2026-07-30 | ¥1.448,00 | -0,34 % | ¥1.441,00 | ¥1.469,00 | ¥1.433,00 | 246,10K |
| 2026-07-29 | ¥1.453,00 | -0,14 % | ¥1.461,00 | ¥1.471,00 | ¥1.421,00 | 374,10K |
| 2026-07-28 | ¥1.455,00 | -2,87 % | ¥1.486,00 | ¥1.486,00 | ¥1.450,00 | 383,20K |
| 2026-07-27 | ¥1.498,00 | +1,08 % | ¥1.507,00 | ¥1.510,00 | ¥1.466,00 | 364,70K |
| 2026-07-24 | ¥1.482,00 | -1,98 % | ¥1.500,00 | ¥1.506,00 | ¥1.476,00 | 216,30K |
| 2026-07-23 | ¥1.512,00 | +1,75 % | ¥1.498,00 | ¥1.517,00 | ¥1.484,00 | 181,70K |
| 2026-07-22 | ¥1.486,00 | +0,20 % | ¥1.498,00 | ¥1.504,00 | ¥1.476,00 | 234,00K |
| 2026-07-21 | ¥1.483,00 | +2,63 % | ¥1.456,00 | ¥1.487,00 | ¥1.447,00 | 200,10K |
| 2026-07-17 | ¥1.445,00 | -4,11 % | ¥1.491,00 | ¥1.494,00 | ¥1.414,00 | 474,80K |
| 2026-07-16 | ¥1.507,00 | -0,07 % | ¥1.510,00 | ¥1.522,00 | ¥1.491,00 | 273,50K |
| 2026-07-15 | ¥1.508,00 | -0,20 % | ¥1.517,00 | ¥1.526,00 | ¥1.491,00 | 148,20K |
| 2026-07-14 | ¥1.511,00 | +3,42 % | ¥1.465,00 | ¥1.515,00 | ¥1.457,00 | 283,00K |
| 2026-07-13 | ¥1.461,00 | -0,75 % | ¥1.485,00 | ¥1.509,00 | ¥1.458,00 | 236,20K |
| 2026-07-10 | ¥1.472,00 | 0,00 % | ¥1.477,00 | ¥1.487,00 | ¥1.463,00 | 230,30K |
| 2026-07-09 | ¥1.472,00 | +1,10 % | ¥1.454,00 | ¥1.477,00 | ¥1.442,00 | 258,30K |
| 2026-07-08 | ¥1.456,00 | -1,95 % | ¥1.470,00 | ¥1.489,00 | ¥1.454,00 | 339,60K |
| 2026-07-07 | ¥1.485,00 | -1,72 % | ¥1.520,00 | ¥1.523,00 | ¥1.465,00 | 345,90K |
| 2026-07-06 | ¥1.511,00 | -0,20 % | ¥1.526,00 | ¥1.536,00 | ¥1.503,00 | 219,10K |
| 2026-07-03 | ¥1.514,00 | +1,95 % | ¥1.489,00 | ¥1.520,00 | ¥1.483,00 | 250,50K |
| 2026-07-02 | ¥1.485,00 | -1,00 % | ¥1.500,00 | ¥1.510,00 | ¥1.479,00 | 215,10K |
| 2026-07-01 | ¥1.500,00 | +1,15 % | ¥1.483,00 | ¥1.507,00 | ¥1.477,00 | 212,10K |
| 2026-06-30 | ¥1.483,00 | -0,74 % | ¥1.490,00 | ¥1.506,00 | ¥1.483,00 | 213,50K |
| 2026-06-29 | ¥1.494,00 | -1,13 % | ¥1.525,00 | ¥1.536,00 | ¥1.465,00 | 355,80K |
| 2026-06-26 | ¥1.511,00 | -0,98 % | ¥1.534,00 | ¥1.541,00 | ¥1.503,00 | 259,30K |
| 2026-06-25 | ¥1.526,00 | -3,96 % | ¥1.590,00 | ¥1.599,00 | ¥1.526,00 | 338,40K |
| 2026-06-24 | ¥1.589,00 | -0,69 % | ¥1.610,00 | ¥1.639,00 | ¥1.570,00 | 263,60K |
| 2026-06-23 | ¥1.600,00 | -3,21 % | ¥1.645,00 | ¥1.664,00 | ¥1.600,00 | 284,50K |
| 2026-06-22 | ¥1.653,00 | -0,42 % | ¥1.666,00 | ¥1.682,00 | ¥1.636,00 | 200,00K |
| 2026-06-19 | ¥1.660,00 | -2,47 % | ¥1.678,00 | ¥1.682,00 | ¥1.646,00 | 302,80K |
| 2026-06-18 | ¥1.702,00 | -0,12 % | ¥1.719,00 | ¥1.745,00 | ¥1.698,00 | 187,00K |
| 2026-06-17 | ¥1.704,00 | -1,62 % | ¥1.745,00 | ¥1.753,00 | ¥1.701,00 | 308,80K |
| 2026-06-16 | ¥1.732,00 | -5,30 % | ¥1.798,00 | ¥1.798,00 | ¥1.724,00 | 341,40K |
| 2026-06-15 | ¥1.829,00 | +0,22 % | ¥1.877,00 | ¥1.877,00 | ¥1.817,00 | 189,50K |
| 2026-06-12 | ¥1.825,00 | +0,50 % | ¥1.850,00 | ¥1.880,00 | ¥1.813,00 | 220,70K |
| 2026-06-11 | ¥1.816,00 | -0,82 % | ¥1.800,00 | ¥1.831,00 | ¥1.781,00 | 210,50K |
| 2026-06-10 | ¥1.831,00 | +1,05 % | ¥1.800,00 | ¥1.861,00 | ¥1.783,00 | 290,50K |
| 2026-06-09 | ¥1.812,00 | -2,48 % | ¥1.881,00 | ¥1.892,00 | ¥1.787,00 | 291,30K |
| 2026-06-08 | ¥1.858,00 | -3,78 % | ¥1.823,00 | ¥1.879,00 | ¥1.797,00 | 337,20K |
| 2026-06-05 | ¥1.931,00 | +1,36 % | ¥1.885,00 | ¥1.938,00 | ¥1.823,00 | 242,30K |
| 2026-06-04 | ¥1.905,00 | -5,08 % | ¥1.957,00 | ¥1.958,00 | ¥1.900,00 | 234,10K |
| 2026-06-03 | ¥2.007,00 | +2,61 % | ¥2.020,00 | ¥2.039,00 | ¥1.979,00 | 304,90K |
| 2026-06-02 | ¥1.956,00 | +2,14 % | ¥1.903,00 | ¥1.965,00 | ¥1.867,00 | 279,20K |
| 2026-06-01 | ¥1.915,00 | -0,42 % | ¥1.907,00 | ¥1.924,00 | ¥1.870,00 | 332,20K |
| 2026-05-29 | ¥1.923,00 | -2,19 % | ¥1.993,00 | ¥2.017,00 | ¥1.923,00 | 262,20K |
| 2026-05-28 | ¥1.966,00 | -0,35 % | ¥1.971,00 | ¥1.973,00 | ¥1.911,00 | 285,00K |
| 2026-05-27 | ¥1.973,00 | -4,55 % | ¥2.070,00 | ¥2.074,00 | ¥1.972,00 | 347,60K |
| 2026-05-26 | ¥2.067,00 | +5,08 % | ¥1.979,00 | ¥2.067,00 | ¥1.954,00 | 371,00K |
| 2026-05-25 | ¥1.967,00 | +3,20 % | ¥1.931,00 | ¥1.997,00 | ¥1.909,00 | 295,40K |