DOWA HOLDINGS CO., LTD. 5714
TSE · Japan · Nicht-Energie-Rohstoffe
¥8.770,00-111,00 (-1,25 %)
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 | ¥8.726,00 | -1,75 % | ¥8.751,00 | ¥8.909,00 | ¥8.693,00 | 187,60K |
| 2026-10-01 | ¥8.881,00 | -1,08 % | ¥9.020,00 | ¥9.032,00 | ¥8.849,00 | 631,00K |
| 2026-09-30 | ¥8.978,00 | +2,40 % | ¥8.800,00 | ¥9.041,00 | ¥8.799,00 | 592,10K |
| 2026-09-29 | ¥8.768,00 | -1,59 % | ¥8.846,00 | ¥8.847,00 | ¥8.676,00 | 365,30K |
| 2026-09-28 | ¥8.910,00 | -0,69 % | ¥8.927,00 | ¥9.025,00 | ¥8.908,00 | 358,80K |
| 2026-09-25 | ¥8.972,00 | +0,09 % | ¥8.995,00 | ¥9.047,00 | ¥8.928,00 | 412,40K |
| 2026-09-24 | ¥8.964,00 | -1,44 % | ¥9.084,00 | ¥9.084,00 | ¥8.964,00 | 516,90K |
| 2026-09-18 | ¥9.095,00 | +1,89 % | ¥9.109,00 | ¥9.136,00 | ¥8.995,00 | 512,70K |
| 2026-09-17 | ¥8.926,00 | -0,61 % | ¥9.049,00 | ¥9.145,00 | ¥8.900,00 | 401,80K |
| 2026-09-16 | ¥8.981,00 | +0,67 % | ¥8.930,00 | ¥8.995,00 | ¥8.840,00 | 299,70K |
| 2026-09-15 | ¥8.921,00 | +0,33 % | ¥8.750,00 | ¥8.956,00 | ¥8.746,00 | 324,30K |
| 2026-09-14 | ¥8.892,00 | +0,08 % | ¥8.750,00 | ¥8.968,00 | ¥8.703,00 | 304,10K |
| 2026-09-11 | ¥8.885,00 | -4,08 % | ¥8.900,00 | ¥8.933,00 | ¥8.767,00 | 485,30K |
| 2026-09-10 | ¥9.263,00 | -2,04 % | ¥9.419,00 | ¥9.500,00 | ¥9.134,00 | 465,10K |
| 2026-09-09 | ¥9.456,00 | +5,05 % | ¥9.135,00 | ¥9.470,00 | ¥9.022,00 | 583,60K |
| 2026-09-08 | ¥9.001,00 | -3,72 % | ¥9.298,00 | ¥9.365,00 | ¥9.001,00 | 370,80K |
| 2026-09-07 | ¥9.349,00 | +1,03 % | ¥9.404,00 | ¥9.467,00 | ¥9.292,00 | 341,80K |
| 2026-09-04 | ¥9.254,00 | -2,07 % | ¥9.600,00 | ¥9.640,00 | ¥9.202,00 | 480,90K |
| 2026-09-03 | ¥9.450,00 | +0,65 % | ¥9.511,00 | ¥9.613,00 | ¥9.338,00 | 367,10K |
| 2026-09-02 | ¥9.389,00 | -7,95 % | ¥9.934,00 | ¥9.979,00 | ¥9.370,00 | 591,00K |
| 2026-09-01 | ¥10.200,00 | +2,02 % | ¥9.848,00 | ¥10.210,00 | ¥9.764,00 | 611,20K |
| 2026-08-31 | ¥9.998,00 | -3,82 % | ¥10.095,00 | ¥10.150,00 | ¥9.902,00 | 686,10K |
| 2026-08-28 | ¥10.395,00 | +0,10 % | ¥10.370,00 | ¥10.495,00 | ¥10.255,00 | 400,70K |
| 2026-08-27 | ¥10.385,00 | -0,62 % | ¥10.385,00 | ¥10.410,00 | ¥10.105,00 | 414,90K |
| 2026-08-26 | ¥10.450,00 | +3,52 % | ¥10.395,00 | ¥10.660,00 | ¥10.310,00 | 688,30K |
| 2026-08-25 | ¥10.095,00 | -2,42 % | ¥10.295,00 | ¥10.295,00 | ¥9.976,00 | 483,00K |
| 2026-08-24 | ¥10.345,00 | +2,22 % | ¥10.335,00 | ¥10.515,00 | ¥10.270,00 | 753,60K |
| 2026-08-21 | ¥10.120,00 | +3,38 % | ¥9.851,00 | ¥10.170,00 | ¥9.792,00 | 721,10K |
| 2026-08-20 | ¥9.789,00 | +5,64 % | ¥9.716,00 | ¥10.055,00 | ¥9.612,00 | 892,00K |
| 2026-08-19 | ¥9.266,00 | -2,91 % | ¥9.394,00 | ¥9.567,00 | ¥9.255,00 | 689,50K |
| 2026-08-18 | ¥9.544,00 | -0,89 % | ¥9.704,00 | ¥9.840,00 | ¥9.474,00 | 418,80K |
| 2026-08-17 | ¥9.630,00 | +1,63 % | ¥9.750,00 | ¥9.965,00 | ¥9.551,00 | 522,00K |
| 2026-08-14 | ¥9.476,00 | -0,99 % | ¥9.556,00 | ¥9.713,00 | ¥9.439,00 | 538,80K |
| 2026-08-13 | ¥9.571,00 | +0,76 % | ¥9.499,00 | ¥9.669,00 | ¥9.388,00 | 415,30K |
| 2026-08-12 | ¥9.499,00 | -0,47 % | ¥9.400,00 | ¥9.662,00 | ¥9.371,00 | 639,30K |
| 2026-08-10 | ¥9.544,00 | +4,45 % | ¥9.100,00 | ¥9.544,00 | ¥9.081,00 | 926,10K |
| 2026-08-07 | ¥9.137,00 | +2,58 % | ¥9.170,00 | ¥9.415,00 | ¥8.890,00 | 1,72M |
| 2026-08-06 | ¥8.907,00 | +4,07 % | ¥8.664,00 | ¥8.999,00 | ¥8.602,00 | 894,70K |
| 2026-08-05 | ¥8.559,00 | +4,42 % | ¥8.347,00 | ¥8.628,00 | ¥8.330,00 | 566,80K |
| 2026-08-04 | ¥8.197,00 | +0,47 % | ¥8.095,00 | ¥8.305,00 | ¥8.093,00 | 322,10K |
| 2026-08-03 | ¥8.159,00 | -0,92 % | ¥8.026,00 | ¥8.207,00 | ¥7.907,00 | 452,10K |
| 2026-07-31 | ¥8.235,00 | +3,07 % | ¥8.034,00 | ¥8.343,00 | ¥8.010,00 | 641,00K |
| 2026-07-30 | ¥7.990,00 | +1,05 % | ¥7.907,00 | ¥8.116,00 | ¥7.818,00 | 414,10K |
| 2026-07-29 | ¥7.907,00 | -2,25 % | ¥8.092,00 | ¥8.123,00 | ¥7.685,00 | 714,30K |
| 2026-07-28 | ¥8.089,00 | -4,07 % | ¥8.227,00 | ¥8.243,00 | ¥7.977,00 | 544,30K |
| 2026-07-27 | ¥8.432,00 | +1,88 % | ¥8.399,00 | ¥8.432,00 | ¥8.229,00 | 480,80K |
| 2026-07-24 | ¥8.276,00 | -3,11 % | ¥8.356,00 | ¥8.391,00 | ¥8.180,00 | 431,90K |
| 2026-07-23 | ¥8.542,00 | +1,01 % | ¥8.486,00 | ¥8.601,00 | ¥8.466,00 | 429,90K |
| 2026-07-22 | ¥8.457,00 | +2,25 % | ¥8.449,00 | ¥8.657,00 | ¥8.428,00 | 540,40K |
| 2026-07-21 | ¥8.271,00 | +4,09 % | ¥8.061,00 | ¥8.327,00 | ¥7.906,00 | 564,30K |
| 2026-07-17 | ¥7.946,00 | -4,83 % | ¥8.165,00 | ¥8.245,00 | ¥7.725,00 | 540,30K |
| 2026-07-16 | ¥8.349,00 | -1,11 % | ¥8.309,00 | ¥8.411,00 | ¥8.260,00 | 377,40K |
| 2026-07-15 | ¥8.443,00 | +0,88 % | ¥8.472,00 | ¥8.530,00 | ¥8.354,00 | 361,60K |
| 2026-07-14 | ¥8.369,00 | +1,07 % | ¥8.268,00 | ¥8.419,00 | ¥8.116,00 | 446,70K |
| 2026-07-13 | ¥8.280,00 | -1,15 % | ¥8.450,00 | ¥8.506,00 | ¥8.171,00 | 358,40K |
| 2026-07-10 | ¥8.376,00 | +1,44 % | ¥8.425,00 | ¥8.490,00 | ¥8.347,00 | 427,40K |
| 2026-07-09 | ¥8.257,00 | -1,99 % | ¥8.313,00 | ¥8.429,00 | ¥8.220,00 | 456,50K |
| 2026-07-08 | ¥8.425,00 | -1,88 % | ¥8.473,00 | ¥8.598,00 | ¥8.403,00 | 454,30K |
| 2026-07-07 | ¥8.586,00 | -4,21 % | ¥8.824,00 | ¥8.891,00 | ¥8.547,00 | 520,70K |
| 2026-07-06 | ¥8.963,00 | +1,46 % | ¥8.900,00 | ¥9.020,00 | ¥8.821,00 | 317,30K |
| 2026-07-03 | ¥8.834,00 | +0,50 % | ¥8.828,00 | ¥8.971,00 | ¥8.667,00 | 473,60K |
| 2026-07-02 | ¥8.790,00 | +2,19 % | ¥8.649,00 | ¥8.918,00 | ¥8.596,00 | 429,40K |
| 2026-07-01 | ¥8.602,00 | -0,74 % | ¥8.603,00 | ¥8.749,00 | ¥8.530,00 | 499,80K |
| 2026-06-30 | ¥8.666,00 | -1,19 % | ¥8.825,00 | ¥8.850,00 | ¥8.526,00 | 472,90K |
| 2026-06-29 | ¥8.770,00 | +0,30 % | ¥8.824,00 | ¥8.870,00 | ¥8.510,00 | 546,00K |
| 2026-06-26 | ¥8.744,00 | +0,10 % | ¥8.700,00 | ¥8.806,00 | ¥8.602,00 | 387,50K |
| 2026-06-25 | ¥8.735,00 | -2,77 % | ¥8.971,00 | ¥9.001,00 | ¥8.728,00 | 422,30K |
| 2026-06-24 | ¥8.984,00 | -2,18 % | ¥9.059,00 | ¥9.250,00 | ¥8.774,00 | 484,50K |
| 2026-06-23 | ¥9.184,00 | -5,03 % | ¥9.730,00 | ¥9.744,00 | ¥9.172,00 | 495,40K |
| 2026-06-22 | ¥9.670,00 | +2,00 % | ¥9.480,00 | ¥9.763,00 | ¥9.477,00 | 275,00K |
| 2026-06-19 | ¥9.480,00 | -2,72 % | ¥9.566,00 | ¥9.607,00 | ¥9.369,00 | 388,50K |
| 2026-06-18 | ¥9.745,00 | -0,96 % | ¥9.799,00 | ¥9.864,00 | ¥9.702,00 | 297,30K |
| 2026-06-17 | ¥9.839,00 | +1,59 % | ¥9.770,00 | ¥9.927,00 | ¥9.615,00 | 365,50K |
| 2026-06-16 | ¥9.685,00 | -1,87 % | ¥9.904,00 | ¥9.915,00 | ¥9.685,00 | 371,20K |
| 2026-06-15 | ¥9.870,00 | +5,26 % | ¥9.677,00 | ¥9.919,00 | ¥9.652,00 | 404,70K |
| 2026-06-12 | ¥9.377,00 | +5,30 % | ¥9.225,00 | ¥9.464,00 | ¥9.139,00 | 515,70K |
| 2026-06-11 | ¥8.905,00 | -1,02 % | ¥8.847,00 | ¥8.955,00 | ¥8.656,00 | 552,80K |
| 2026-06-10 | ¥8.997,00 | -1,18 % | ¥8.954,00 | ¥9.159,00 | ¥8.910,00 | 420,50K |
| 2026-06-09 | ¥9.104,00 | -1,65 % | ¥9.355,00 | ¥9.407,00 | ¥8.955,00 | 440,50K |
| 2026-06-08 | ¥9.257,00 | -7,48 % | ¥9.650,00 | ¥9.718,00 | ¥9.165,00 | 757,10K |
| 2026-06-05 | ¥10.005,00 | +1,74 % | ¥10.105,00 | ¥10.105,00 | ¥9.800,00 | 451,50K |
| 2026-06-04 | ¥9.834,00 | -5,17 % | ¥10.090,00 | ¥10.180,00 | ¥9.710,00 | 511,30K |
| 2026-06-03 | ¥10.370,00 | +2,17 % | ¥10.490,00 | ¥10.570,00 | ¥10.230,00 | 333,40K |
| 2026-06-02 | ¥10.150,00 | -2,68 % | ¥10.275,00 | ¥10.275,00 | ¥9.886,00 | 453,00K |
| 2026-06-01 | ¥10.430,00 | +1,26 % | ¥10.380,00 | ¥10.625,00 | ¥10.290,00 | 392,10K |
| 2026-05-29 | ¥10.300,00 | -2,18 % | ¥10.635,00 | ¥10.700,00 | ¥10.270,00 | 585,20K |
| 2026-05-28 | ¥10.530,00 | -2,90 % | ¥10.600,00 | ¥10.805,00 | ¥10.285,00 | 568,80K |
| 2026-05-27 | ¥10.845,00 | -0,41 % | ¥11.000,00 | ¥11.170,00 | ¥10.605,00 | 517,80K |
| 2026-05-26 | ¥10.890,00 | -0,41 % | ¥10.990,00 | ¥11.035,00 | ¥10.705,00 | 439,40K |
| 2026-05-25 | ¥10.935,00 | +5,25 % | ¥10.775,00 | ¥11.090,00 | ¥10.720,00 | 456,80K |