Dainichi Co., Ltd. 5951
TSE · Japan · Produzierendes Gewerbe
¥1.121,00-15,00 (-1,32 %)
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 | ¥1.121,00 | -1,32 % | ¥1.133,00 | ¥1.133,00 | ¥1.113,00 | 2,80K |
| 2026-10-01 | ¥1.136,00 | -0,70 % | ¥1.123,00 | ¥1.138,00 | ¥1.114,00 | 5,70K |
| 2026-09-30 | ¥1.144,00 | +1,24 % | ¥1.113,00 | ¥1.144,00 | ¥1.093,00 | 4,70K |
| 2026-09-29 | ¥1.130,00 | -0,62 % | ¥1.137,00 | ¥1.148,00 | ¥1.120,00 | 13,20K |
| 2026-09-28 | ¥1.137,00 | +0,53 % | ¥1.131,00 | ¥1.149,00 | ¥1.124,00 | 7,50K |
| 2026-09-25 | ¥1.131,00 | -0,35 % | ¥1.120,00 | ¥1.144,00 | ¥1.120,00 | 5,60K |
| 2026-09-24 | ¥1.135,00 | +0,18 % | ¥1.133,00 | ¥1.144,00 | ¥1.122,00 | 2,20K |
| 2026-09-18 | ¥1.133,00 | -0,70 % | ¥1.141,00 | ¥1.145,00 | ¥1.128,00 | 5,00K |
| 2026-09-17 | ¥1.141,00 | 0,00 % | ¥1.145,00 | ¥1.145,00 | ¥1.123,00 | 7,40K |
| 2026-09-16 | ¥1.141,00 | +0,35 % | ¥1.127,00 | ¥1.141,00 | ¥1.120,00 | 5,40K |
| 2026-09-15 | ¥1.137,00 | +0,18 % | ¥1.138,00 | ¥1.138,00 | ¥1.120,00 | 2,70K |
| 2026-09-14 | ¥1.135,00 | +2,99 % | ¥1.108,00 | ¥1.135,00 | ¥1.108,00 | 2,80K |
| 2026-09-11 | ¥1.102,00 | +0,18 % | ¥1.100,00 | ¥1.125,00 | ¥1.095,00 | 13,70K |
| 2026-09-10 | ¥1.100,00 | -2,65 % | ¥1.127,00 | ¥1.145,00 | ¥1.100,00 | 22,40K |
| 2026-09-09 | ¥1.130,00 | -3,42 % | ¥1.151,00 | ¥1.164,00 | ¥1.130,00 | 18,60K |
| 2026-09-08 | ¥1.170,00 | -1,60 % | ¥1.194,00 | ¥1.202,00 | ¥1.170,00 | 9,20K |
| 2026-09-07 | ¥1.189,00 | -2,30 % | ¥1.217,00 | ¥1.219,00 | ¥1.181,00 | 11,30K |
| 2026-09-04 | ¥1.217,00 | 0,00 % | ¥1.230,00 | ¥1.235,00 | ¥1.215,00 | 5,70K |
| 2026-09-03 | ¥1.217,00 | -1,30 % | ¥1.216,00 | ¥1.240,00 | ¥1.203,00 | 18,80K |
| 2026-09-02 | ¥1.233,00 | +1,48 % | ¥1.215,00 | ¥1.240,00 | ¥1.215,00 | 13,40K |
| 2026-09-01 | ¥1.215,00 | -1,70 % | ¥1.236,00 | ¥1.236,00 | ¥1.207,00 | 11,80K |
| 2026-08-31 | ¥1.236,00 | +0,49 % | ¥1.230,00 | ¥1.249,00 | ¥1.219,00 | 10,50K |
| 2026-08-28 | ¥1.230,00 | +1,23 % | ¥1.215,00 | ¥1.249,00 | ¥1.215,00 | 4,90K |
| 2026-08-27 | ¥1.215,00 | -1,06 % | ¥1.240,00 | ¥1.240,00 | ¥1.215,00 | 4,40K |
| 2026-08-26 | ¥1.228,00 | +0,66 % | ¥1.233,00 | ¥1.250,00 | ¥1.220,00 | 5,50K |
| 2026-08-25 | ¥1.220,00 | -1,21 % | ¥1.220,00 | ¥1.285,00 | ¥1.220,00 | 19,80K |
| 2026-08-24 | ¥1.235,00 | -1,36 % | ¥1.253,00 | ¥1.316,00 | ¥1.228,00 | 53,60K |
| 2026-08-21 | ¥1.252,00 | -4,50 % | ¥1.300,00 | ¥1.329,00 | ¥1.252,00 | 53,70K |
| 2026-08-20 | ¥1.311,00 | -2,53 % | ¥1.341,00 | ¥1.357,00 | ¥1.307,00 | 62,10K |
| 2026-08-19 | ¥1.345,00 | +10,97 % | ¥1.203,00 | ¥1.377,00 | ¥1.203,00 | 160,80K |
| 2026-08-18 | ¥1.212,00 | -0,57 % | ¥1.195,00 | ¥1.219,00 | ¥1.195,00 | 6,50K |
| 2026-08-17 | ¥1.219,00 | +1,67 % | ¥1.197,00 | ¥1.230,00 | ¥1.197,00 | 29,50K |
| 2026-08-14 | ¥1.199,00 | -2,20 % | ¥1.235,00 | ¥1.239,00 | ¥1.180,00 | 44,50K |
| 2026-08-13 | ¥1.226,00 | +13,41 % | ¥1.102,00 | ¥1.234,00 | ¥1.102,00 | 93,20K |
| 2026-08-12 | ¥1.081,00 | +0,75 % | ¥1.067,00 | ¥1.083,00 | ¥1.066,00 | 2,50K |
| 2026-08-10 | ¥1.073,00 | -0,92 % | ¥1.067,00 | ¥1.079,00 | ¥1.066,00 | 14,00K |
| 2026-08-07 | ¥1.083,00 | +0,09 % | ¥1.088,00 | ¥1.088,00 | ¥1.064,00 | 700 |
| 2026-08-06 | ¥1.082,00 | +2,95 % | ¥1.038,00 | ¥1.085,00 | ¥1.038,00 | 15,50K |
| 2026-08-05 | ¥1.051,00 | -0,76 % | ¥1.039,00 | ¥1.059,00 | ¥1.038,00 | 4,60K |
| 2026-08-04 | ¥1.059,00 | +0,28 % | ¥1.050,00 | ¥1.060,00 | ¥1.047,00 | 8,10K |
| 2026-08-03 | ¥1.056,00 | +0,38 % | ¥1.048,00 | ¥1.056,00 | ¥1.011,00 | 5,50K |
| 2026-07-31 | ¥1.052,00 | +0,67 % | ¥1.040,00 | ¥1.059,00 | ¥1.035,00 | 11,80K |
| 2026-07-30 | ¥1.045,00 | +0,29 % | ¥1.042,00 | ¥1.045,00 | ¥1.035,00 | 5,80K |
| 2026-07-29 | ¥1.042,00 | +0,58 % | ¥1.036,00 | ¥1.056,00 | ¥1.027,00 | 9,40K |
| 2026-07-28 | ¥1.036,00 | -0,38 % | ¥1.027,00 | ¥1.036,00 | ¥1.011,00 | 5,30K |
| 2026-07-27 | ¥1.040,00 | -0,38 % | ¥1.043,00 | ¥1.049,00 | ¥1.024,00 | 6,60K |
| 2026-07-24 | ¥1.044,00 | -0,76 % | ¥1.044,00 | ¥1.049,00 | ¥1.035,00 | 4,20K |
| 2026-07-23 | ¥1.052,00 | 0,00 % | ¥1.057,00 | ¥1.065,00 | ¥1.040,00 | 8,80K |
| 2026-07-22 | ¥1.052,00 | +1,15 % | ¥1.040,00 | ¥1.052,00 | ¥1.028,00 | 12,70K |
| 2026-07-21 | ¥1.040,00 | -0,19 % | ¥1.037,00 | ¥1.047,00 | ¥1.033,00 | 9,60K |
| 2026-07-17 | ¥1.042,00 | -1,42 % | ¥1.052,00 | ¥1.052,00 | ¥1.033,00 | 7,70K |
| 2026-07-16 | ¥1.057,00 | -0,75 % | ¥1.055,00 | ¥1.074,00 | ¥1.055,00 | 6,10K |
| 2026-07-15 | ¥1.065,00 | -2,29 % | ¥1.085,00 | ¥1.085,00 | ¥1.061,00 | 10,00K |
| 2026-07-14 | ¥1.090,00 | -1,54 % | ¥1.108,00 | ¥1.121,00 | ¥1.090,00 | 14,10K |
| 2026-07-13 | ¥1.107,00 | -4,16 % | ¥1.155,00 | ¥1.155,00 | ¥1.107,00 | 9,70K |
| 2026-07-10 | ¥1.155,00 | +2,21 % | ¥1.124,00 | ¥1.170,00 | ¥1.124,00 | 18,40K |
| 2026-07-09 | ¥1.130,00 | -1,99 % | ¥1.142,00 | ¥1.156,00 | ¥1.130,00 | 14,40K |
| 2026-07-08 | ¥1.153,00 | -2,54 % | ¥1.123,00 | ¥1.185,00 | ¥1.123,00 | 34,40K |
| 2026-07-07 | ¥1.183,00 | +6,00 % | ¥1.110,00 | ¥1.184,00 | ¥1.110,00 | 36,90K |
| 2026-07-06 | ¥1.116,00 | -10,14 % | ¥1.218,00 | ¥1.230,00 | ¥1.116,00 | 51,80K |
| 2026-07-03 | ¥1.242,00 | +5,88 % | ¥1.174,00 | ¥1.242,00 | ¥1.174,00 | 51,60K |
| 2026-07-02 | ¥1.173,00 | 0,00 % | ¥1.150,00 | ¥1.192,00 | ¥1.150,00 | 21,00K |
| 2026-07-01 | ¥1.173,00 | -2,01 % | ¥1.170,00 | ¥1.218,00 | ¥1.170,00 | 26,60K |
| 2026-06-30 | ¥1.197,00 | +4,45 % | ¥1.130,00 | ¥1.209,00 | ¥1.125,00 | 31,20K |
| 2026-06-29 | ¥1.146,00 | -3,86 % | ¥1.213,00 | ¥1.248,00 | ¥1.140,00 | 43,50K |
| 2026-06-26 | ¥1.192,00 | +5,58 % | ¥1.129,00 | ¥1.192,00 | ¥1.126,00 | 36,20K |
| 2026-06-25 | ¥1.129,00 | +3,48 % | ¥1.086,00 | ¥1.145,00 | ¥1.086,00 | 31,90K |
| 2026-06-24 | ¥1.091,00 | +3,90 % | ¥1.050,00 | ¥1.093,00 | ¥1.039,00 | 19,20K |
| 2026-06-23 | ¥1.050,00 | -6,25 % | ¥1.090,00 | ¥1.100,00 | ¥1.050,00 | 24,00K |
| 2026-06-22 | ¥1.120,00 | -0,44 % | ¥1.120,00 | ¥1.149,00 | ¥1.108,00 | 24,40K |
| 2026-06-19 | ¥1.125,00 | +6,23 % | ¥1.054,00 | ¥1.125,00 | ¥1.042,00 | 45,60K |
| 2026-06-18 | ¥1.059,00 | +4,96 % | ¥1.010,00 | ¥1.059,00 | ¥1.010,00 | 19,30K |
| 2026-06-17 | ¥1.009,00 | +2,23 % | ¥981,00 | ¥1.029,00 | ¥981,00 | 25,80K |
| 2026-06-16 | ¥987,00 | +1,23 % | ¥976,00 | ¥987,00 | ¥970,00 | 24,60K |
| 2026-06-15 | ¥975,00 | -0,10 % | ¥977,00 | ¥990,00 | ¥965,00 | 20,50K |
| 2026-06-12 | ¥976,00 | +3,28 % | ¥955,00 | ¥987,00 | ¥942,00 | 73,90K |
| 2026-06-11 | ¥945,00 | -0,11 % | ¥932,00 | ¥945,00 | ¥932,00 | 3,10K |
| 2026-06-10 | ¥946,00 | +0,11 % | ¥930,00 | ¥948,00 | ¥930,00 | 6,90K |
| 2026-06-09 | ¥945,00 | +1,07 % | ¥944,00 | ¥953,00 | ¥937,00 | 13,70K |
| 2026-06-08 | ¥935,00 | -0,74 % | ¥952,00 | ¥962,00 | ¥927,00 | 35,10K |
| 2026-06-05 | ¥942,00 | +1,18 % | ¥922,00 | ¥951,00 | ¥922,00 | 11,80K |
| 2026-06-04 | ¥931,00 | -1,17 % | ¥942,00 | ¥945,00 | ¥925,00 | 13,20K |
| 2026-06-03 | ¥942,00 | +0,75 % | ¥921,00 | ¥946,00 | ¥921,00 | 13,50K |
| 2026-06-02 | ¥935,00 | -2,20 % | ¥941,00 | ¥951,00 | ¥932,00 | 12,60K |
| 2026-06-01 | ¥956,00 | -0,93 % | ¥950,00 | ¥978,00 | ¥931,00 | 51,30K |
| 2026-05-29 | ¥965,00 | -1,83 % | ¥980,00 | ¥995,00 | ¥952,00 | 73,40K |
| 2026-05-28 | ¥983,00 | +7,31 % | ¥913,00 | ¥998,00 | ¥913,00 | 50,70K |
| 2026-05-27 | ¥916,00 | +0,44 % | ¥907,00 | ¥926,00 | ¥898,00 | 12,70K |
| 2026-05-26 | ¥912,00 | +2,01 % | ¥880,00 | ¥919,00 | ¥880,00 | 19,50K |
| 2026-05-25 | ¥894,00 | -1,00 % | ¥888,00 | ¥922,00 | ¥888,00 | 17,00K |