Daiwa Cycle Co., Ltd. 5888
TSE · Japan · Einzelhandel
¥2.732,00-46,00 (-1,66 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.778,00 | +0,29 % | ¥2.770,00 | ¥2.778,00 | ¥2.747,00 | 800 |
| 2026-09-30 | ¥2.770,00 | -0,47 % | ¥2.780,00 | ¥2.780,00 | ¥2.746,00 | 3,60K |
| 2026-09-29 | ¥2.783,00 | +1,53 % | ¥2.742,00 | ¥2.783,00 | ¥2.742,00 | 5,00K |
| 2026-09-28 | ¥2.741,00 | -0,33 % | ¥2.750,00 | ¥2.773,00 | ¥2.741,00 | 9,60K |
| 2026-09-25 | ¥2.750,00 | 0,00 % | ¥2.747,00 | ¥2.770,00 | ¥2.745,00 | 4,40K |
| 2026-09-24 | ¥2.750,00 | -0,04 % | ¥2.752,00 | ¥2.760,00 | ¥2.748,00 | 3,10K |
| 2026-09-18 | ¥2.751,00 | +0,51 % | ¥2.738,00 | ¥2.751,00 | ¥2.732,00 | 1,50K |
| 2026-09-17 | ¥2.737,00 | +0,33 % | ¥2.731,00 | ¥2.757,00 | ¥2.731,00 | 1,60K |
| 2026-09-16 | ¥2.728,00 | -1,48 % | ¥2.756,00 | ¥2.768,00 | ¥2.726,00 | 6,30K |
| 2026-09-15 | ¥2.769,00 | -2,88 % | ¥2.800,00 | ¥2.800,00 | ¥2.709,00 | 15,90K |
| 2026-09-14 | ¥2.851,00 | +1,79 % | ¥2.802,00 | ¥2.851,00 | ¥2.802,00 | 6,80K |
| 2026-09-11 | ¥2.801,00 | -0,53 % | ¥2.816,00 | ¥2.817,00 | ¥2.800,00 | 3,20K |
| 2026-09-10 | ¥2.816,00 | -0,74 % | ¥2.845,00 | ¥2.845,00 | ¥2.812,00 | 1,00K |
| 2026-09-09 | ¥2.837,00 | -1,73 % | ¥2.887,00 | ¥2.887,00 | ¥2.820,00 | 2,40K |
| 2026-09-08 | ¥2.887,00 | +1,09 % | ¥2.882,00 | ¥2.890,00 | ¥2.856,00 | 3,30K |
| 2026-09-07 | ¥2.856,00 | -1,79 % | ¥2.909,00 | ¥2.909,00 | ¥2.850,00 | 4,20K |
| 2026-09-04 | ¥2.908,00 | +0,76 % | ¥2.886,00 | ¥2.912,00 | ¥2.885,00 | 2,20K |
| 2026-09-03 | ¥2.886,00 | -0,69 % | ¥2.946,00 | ¥2.946,00 | ¥2.852,00 | 4,50K |
| 2026-09-02 | ¥2.906,00 | -0,68 % | ¥2.901,00 | ¥2.912,00 | ¥2.861,00 | 2,70K |
| 2026-09-01 | ¥2.926,00 | +1,42 % | ¥2.927,00 | ¥2.927,00 | ¥2.896,00 | 1,60K |
| 2026-08-31 | ¥2.885,00 | +0,80 % | ¥2.900,00 | ¥2.946,00 | ¥2.874,00 | 1,80K |
| 2026-08-28 | ¥2.862,00 | +0,99 % | ¥2.870,00 | ¥2.898,00 | ¥2.849,00 | 3,90K |
| 2026-08-27 | ¥2.834,00 | +0,21 % | ¥2.830,00 | ¥2.860,00 | ¥2.828,00 | 2,90K |
| 2026-08-26 | ¥2.828,00 | +0,64 % | ¥2.820,00 | ¥2.848,00 | ¥2.820,00 | 1,60K |
| 2026-08-25 | ¥2.810,00 | -0,71 % | ¥2.830,00 | ¥2.830,00 | ¥2.810,00 | 800 |
| 2026-08-24 | ¥2.830,00 | +1,07 % | ¥2.799,00 | ¥2.841,00 | ¥2.783,00 | 1,80K |
| 2026-08-21 | ¥2.800,00 | -0,21 % | ¥2.809,00 | ¥2.809,00 | ¥2.800,00 | 200 |
| 2026-08-20 | ¥2.806,00 | +1,56 % | ¥2.770,00 | ¥2.806,00 | ¥2.770,00 | 1,10K |
| 2026-08-19 | ¥2.763,00 | -3,83 % | ¥2.812,00 | ¥2.821,00 | ¥2.751,00 | 9,20K |
| 2026-08-18 | ¥2.873,00 | +1,38 % | ¥2.836,00 | ¥2.882,00 | ¥2.836,00 | 6,10K |
| 2026-08-17 | ¥2.834,00 | -0,11 % | ¥2.838,00 | ¥2.838,00 | ¥2.801,00 | 2,50K |
| 2026-08-14 | ¥2.837,00 | +2,38 % | ¥2.777,00 | ¥2.837,00 | ¥2.775,00 | 6,20K |
| 2026-08-13 | ¥2.771,00 | +0,47 % | ¥2.759,00 | ¥2.771,00 | ¥2.730,00 | 2,60K |
| 2026-08-12 | ¥2.758,00 | +2,26 % | ¥2.725,00 | ¥2.758,00 | ¥2.722,00 | 1,20K |
| 2026-08-10 | ¥2.697,00 | +0,26 % | ¥2.690,00 | ¥2.727,00 | ¥2.690,00 | 3,30K |
| 2026-08-07 | ¥2.690,00 | +0,26 % | ¥2.675,00 | ¥2.715,00 | ¥2.675,00 | 6,40K |
| 2026-08-06 | ¥2.683,00 | -1,90 % | ¥2.685,00 | ¥2.735,00 | ¥2.681,00 | 6,80K |
| 2026-08-05 | ¥2.735,00 | +1,30 % | ¥2.661,00 | ¥2.760,00 | ¥2.661,00 | 4,80K |
| 2026-08-04 | ¥2.700,00 | -0,37 % | ¥2.660,00 | ¥2.739,00 | ¥2.644,00 | 14,10K |
| 2026-08-03 | ¥2.710,00 | +0,37 % | ¥2.672,00 | ¥2.750,00 | ¥2.650,00 | 7,90K |
| 2026-07-31 | ¥2.700,00 | -3,40 % | ¥2.780,00 | ¥2.780,00 | ¥2.672,00 | 7,80K |
| 2026-07-30 | ¥2.795,00 | +3,67 % | ¥2.650,00 | ¥2.795,00 | ¥2.650,00 | 6,90K |
| 2026-07-29 | ¥2.696,00 | -0,33 % | ¥2.700,00 | ¥2.740,00 | ¥2.681,00 | 10,30K |
| 2026-07-28 | ¥2.705,00 | -1,35 % | ¥2.715,00 | ¥2.750,00 | ¥2.701,00 | 7,20K |
| 2026-07-27 | ¥2.742,00 | -0,22 % | ¥2.740,00 | ¥2.767,00 | ¥2.713,00 | 3,00K |
| 2026-07-24 | ¥2.748,00 | -1,82 % | ¥2.749,00 | ¥2.779,00 | ¥2.736,00 | 6,10K |
| 2026-07-23 | ¥2.799,00 | -0,07 % | ¥2.800,00 | ¥2.805,00 | ¥2.799,00 | 2,10K |
| 2026-07-22 | ¥2.801,00 | -0,36 % | ¥2.811,00 | ¥2.820,00 | ¥2.801,00 | 3,40K |
| 2026-07-21 | ¥2.811,00 | -0,78 % | ¥2.802,00 | ¥2.852,00 | ¥2.802,00 | 5,50K |
| 2026-07-17 | ¥2.833,00 | -2,78 % | ¥2.881,00 | ¥2.912,00 | ¥2.804,00 | 4,60K |
| 2026-07-16 | ¥2.914,00 | -1,22 % | ¥2.918,00 | ¥2.920,00 | ¥2.914,00 | 700 |
| 2026-07-15 | ¥2.950,00 | -0,10 % | ¥2.903,00 | ¥2.958,00 | ¥2.900,00 | 5,20K |
| 2026-07-14 | ¥2.953,00 | +0,44 % | ¥2.940,00 | ¥2.985,00 | ¥2.940,00 | 3,90K |
| 2026-07-13 | ¥2.940,00 | +0,27 % | ¥2.924,00 | ¥2.941,00 | ¥2.924,00 | 1,30K |
| 2026-07-10 | ¥2.932,00 | -0,78 % | ¥2.985,00 | ¥2.985,00 | ¥2.880,00 | 5,20K |
| 2026-07-09 | ¥2.955,00 | +0,89 % | ¥2.931,00 | ¥2.955,00 | ¥2.931,00 | 1,50K |
| 2026-07-08 | ¥2.929,00 | -2,20 % | ¥2.971,00 | ¥2.994,00 | ¥2.929,00 | 3,80K |
| 2026-07-07 | ¥2.995,00 | -1,32 % | ¥3.040,00 | ¥3.040,00 | ¥2.995,00 | 2,10K |
| 2026-07-06 | ¥3.035,00 | +1,51 % | ¥2.999,00 | ¥3.045,00 | ¥2.985,00 | 2,20K |
| 2026-07-03 | ¥2.990,00 | +0,17 % | ¥2.989,00 | ¥2.990,00 | ¥2.969,00 | 2,60K |
| 2026-07-02 | ¥2.985,00 | -0,13 % | ¥2.990,00 | ¥2.999,00 | ¥2.985,00 | 2,10K |
| 2026-07-01 | ¥2.989,00 | -1,19 % | ¥2.980,00 | ¥3.025,00 | ¥2.980,00 | 3,20K |
| 2026-06-30 | ¥3.025,00 | +0,67 % | ¥3.005,00 | ¥3.035,00 | ¥2.971,00 | 3,00K |
| 2026-06-29 | ¥3.005,00 | +0,40 % | ¥2.981,00 | ¥3.050,00 | ¥2.980,00 | 4,00K |
| 2026-06-26 | ¥2.993,00 | +1,46 % | ¥2.998,00 | ¥3.000,00 | ¥2.952,00 | 3,60K |
| 2026-06-25 | ¥2.950,00 | -0,34 % | ¥2.970,00 | ¥2.970,00 | ¥2.913,00 | 5,80K |
| 2026-06-24 | ¥2.960,00 | 0,00 % | ¥2.960,00 | ¥2.978,00 | ¥2.936,00 | 2,20K |
| 2026-06-23 | ¥2.960,00 | -1,17 % | ¥2.990,00 | ¥2.990,00 | ¥2.960,00 | 3,40K |
| 2026-06-22 | ¥2.995,00 | -0,17 % | ¥2.973,00 | ¥2.995,00 | ¥2.960,00 | 3,80K |
| 2026-06-19 | ¥3.000,00 | +0,64 % | ¥2.958,00 | ¥3.000,00 | ¥2.929,00 | 5,10K |
| 2026-06-18 | ¥2.981,00 | -1,78 % | ¥3.075,00 | ¥3.080,00 | ¥2.977,00 | 3,10K |
| 2026-06-17 | ¥3.035,00 | +1,85 % | ¥2.983,00 | ¥3.045,00 | ¥2.960,00 | 4,90K |
| 2026-06-16 | ¥2.980,00 | -1,16 % | ¥2.970,00 | ¥3.005,00 | ¥2.923,00 | 4,80K |
| 2026-06-15 | ¥3.015,00 | +5,72 % | ¥3.000,00 | ¥3.030,00 | ¥2.916,00 | 12,80K |
| 2026-06-12 | ¥2.852,00 | +1,49 % | ¥2.810,00 | ¥2.874,00 | ¥2.784,00 | 3,10K |
| 2026-06-11 | ¥2.810,00 | -0,99 % | ¥2.873,00 | ¥2.875,00 | ¥2.810,00 | 1,30K |
| 2026-06-10 | ¥2.838,00 | +1,10 % | ¥2.810,00 | ¥2.838,00 | ¥2.810,00 | 1,30K |
| 2026-06-09 | ¥2.807,00 | +0,83 % | ¥2.844,00 | ¥2.844,00 | ¥2.807,00 | 3,50K |
| 2026-06-08 | ¥2.784,00 | -1,73 % | ¥2.783,00 | ¥2.835,00 | ¥2.781,00 | 11,80K |
| 2026-06-05 | ¥2.833,00 | +3,77 % | ¥2.735,00 | ¥2.892,00 | ¥2.735,00 | 11,10K |
| 2026-06-04 | ¥2.730,00 | -0,55 % | ¥2.730,00 | ¥2.757,00 | ¥2.715,00 | 8,90K |
| 2026-06-03 | ¥2.745,00 | -0,25 % | ¥2.733,00 | ¥2.756,00 | ¥2.703,00 | 9,70K |
| 2026-06-02 | ¥2.752,00 | +0,07 % | ¥2.716,00 | ¥2.762,00 | ¥2.706,00 | 9,30K |
| 2026-06-01 | ¥2.750,00 | -3,75 % | ¥2.857,00 | ¥2.857,00 | ¥2.710,00 | 15,00K |
| 2026-05-29 | ¥2.857,00 | +1,49 % | ¥2.836,00 | ¥2.881,00 | ¥2.836,00 | 6,20K |
| 2026-05-28 | ¥2.815,00 | -0,07 % | ¥2.815,00 | ¥2.858,00 | ¥2.815,00 | 5,70K |
| 2026-05-27 | ¥2.817,00 | +0,43 % | ¥2.821,00 | ¥2.821,00 | ¥2.785,00 | 5,00K |
| 2026-05-26 | ¥2.805,00 | -1,58 % | ¥2.856,00 | ¥2.856,00 | ¥2.786,00 | 8,60K |
| 2026-05-25 | ¥2.850,00 | -1,14 % | ¥2.871,00 | ¥2.901,00 | ¥2.800,00 | 9,90K |
| 2026-05-22 | ¥2.883,00 | -0,38 % | ¥2.876,00 | ¥2.926,00 | ¥2.875,00 | 1,30K |