DAIHATSU INFINEARTH MFG.CO.,LTD. 6023
TSE · Japan · Produzierendes Gewerbe
¥3.330,00-25,00 (-0,75 %)
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 | ¥3.350,00 | -0,15 % | ¥3.315,00 | ¥3.375,00 | ¥3.315,00 | 20,00K |
| 2026-10-01 | ¥3.355,00 | +3,71 % | ¥3.280,00 | ¥3.385,00 | ¥3.260,00 | 123,00K |
| 2026-09-30 | ¥3.235,00 | -0,61 % | ¥3.255,00 | ¥3.300,00 | ¥3.225,00 | 132,10K |
| 2026-09-29 | ¥3.255,00 | -1,51 % | ¥3.300,00 | ¥3.305,00 | ¥3.220,00 | 87,10K |
| 2026-09-28 | ¥3.305,00 | -0,90 % | ¥3.350,00 | ¥3.365,00 | ¥3.290,00 | 126,60K |
| 2026-09-25 | ¥3.335,00 | -1,04 % | ¥3.395,00 | ¥3.395,00 | ¥3.305,00 | 189,50K |
| 2026-09-24 | ¥3.370,00 | -1,32 % | ¥3.410,00 | ¥3.470,00 | ¥3.360,00 | 377,40K |
| 2026-09-18 | ¥3.415,00 | +2,09 % | ¥3.380,00 | ¥3.440,00 | ¥3.345,00 | 241,80K |
| 2026-09-17 | ¥3.345,00 | +4,69 % | ¥3.230,00 | ¥3.390,00 | ¥3.230,00 | 260,50K |
| 2026-09-16 | ¥3.195,00 | -0,31 % | ¥3.205,00 | ¥3.240,00 | ¥3.180,00 | 70,00K |
| 2026-09-15 | ¥3.205,00 | -0,77 % | ¥3.185,00 | ¥3.230,00 | ¥3.145,00 | 111,40K |
| 2026-09-14 | ¥3.230,00 | +2,22 % | ¥3.140,00 | ¥3.250,00 | ¥3.110,00 | 102,80K |
| 2026-09-11 | ¥3.160,00 | +1,44 % | ¥3.035,00 | ¥3.200,00 | ¥3.010,00 | 148,40K |
| 2026-09-10 | ¥3.115,00 | -4,15 % | ¥3.205,00 | ¥3.220,00 | ¥3.080,00 | 128,70K |
| 2026-09-09 | ¥3.250,00 | -0,91 % | ¥3.285,00 | ¥3.345,00 | ¥3.245,00 | 80,20K |
| 2026-09-08 | ¥3.280,00 | -2,67 % | ¥3.360,00 | ¥3.390,00 | ¥3.280,00 | 156,70K |
| 2026-09-07 | ¥3.370,00 | +4,33 % | ¥3.230,00 | ¥3.370,00 | ¥3.230,00 | 199,80K |
| 2026-09-04 | ¥3.230,00 | +6,43 % | ¥3.045,00 | ¥3.235,00 | ¥3.045,00 | 176,30K |
| 2026-09-03 | ¥3.035,00 | +1,47 % | ¥2.992,00 | ¥3.040,00 | ¥2.978,00 | 127,00K |
| 2026-09-02 | ¥2.991,00 | -3,98 % | ¥3.045,00 | ¥3.060,00 | ¥2.977,00 | 124,30K |
| 2026-09-01 | ¥3.115,00 | 0,00 % | ¥3.125,00 | ¥3.150,00 | ¥3.040,00 | 165,60K |
| 2026-08-31 | ¥3.115,00 | +5,24 % | ¥3.005,00 | ¥3.115,00 | ¥2.961,00 | 207,70K |
| 2026-08-28 | ¥2.960,00 | -1,27 % | ¥2.962,00 | ¥3.020,00 | ¥2.960,00 | 65,40K |
| 2026-08-27 | ¥2.998,00 | +0,20 % | ¥2.980,00 | ¥3.000,00 | ¥2.959,00 | 57,20K |
| 2026-08-26 | ¥2.992,00 | 0,00 % | ¥2.947,00 | ¥2.992,00 | ¥2.911,00 | 92,70K |
| 2026-08-25 | ¥2.992,00 | +0,27 % | ¥2.999,00 | ¥3.040,00 | ¥2.965,00 | 104,30K |
| 2026-08-24 | ¥2.984,00 | -0,86 % | ¥3.010,00 | ¥3.060,00 | ¥2.926,00 | 125,00K |
| 2026-08-21 | ¥3.010,00 | +1,04 % | ¥2.950,00 | ¥3.040,00 | ¥2.923,00 | 165,70K |
| 2026-08-20 | ¥2.979,00 | +4,38 % | ¥2.904,00 | ¥3.080,00 | ¥2.900,00 | 266,60K |
| 2026-08-19 | ¥2.854,00 | -6,73 % | ¥2.975,00 | ¥2.980,00 | ¥2.816,00 | 274,50K |
| 2026-08-18 | ¥3.060,00 | -0,65 % | ¥3.055,00 | ¥3.115,00 | ¥3.030,00 | 362,80K |
| 2026-08-17 | ¥3.080,00 | +3,56 % | ¥3.010,00 | ¥3.140,00 | ¥3.005,00 | 257,90K |
| 2026-08-14 | ¥2.974,00 | +1,81 % | ¥2.959,00 | ¥3.010,00 | ¥2.888,00 | 256,50K |
| 2026-08-13 | ¥2.921,00 | -0,58 % | ¥2.940,00 | ¥2.970,00 | ¥2.917,00 | 109,60K |
| 2026-08-12 | ¥2.938,00 | +0,10 % | ¥2.918,00 | ¥2.966,00 | ¥2.909,00 | 199,70K |
| 2026-08-10 | ¥2.935,00 | -1,54 % | ¥2.931,00 | ¥2.992,00 | ¥2.884,00 | 233,60K |
| 2026-08-07 | ¥2.981,00 | -3,53 % | ¥3.075,00 | ¥3.100,00 | ¥2.912,00 | 174,90K |
| 2026-08-06 | ¥3.090,00 | +0,32 % | ¥3.045,00 | ¥3.130,00 | ¥2.999,00 | 157,80K |
| 2026-08-05 | ¥3.080,00 | +1,82 % | ¥2.980,00 | ¥3.105,00 | ¥2.934,00 | 227,70K |
| 2026-08-04 | ¥3.025,00 | +3,95 % | ¥2.910,00 | ¥3.075,00 | ¥2.900,00 | 409,40K |
| 2026-08-03 | ¥2.910,00 | +5,82 % | ¥2.900,00 | ¥2.999,00 | ¥2.850,00 | 920,70K |
| 2026-07-31 | ¥2.750,00 | +4,17 % | ¥2.740,00 | ¥2.798,00 | ¥2.632,00 | 260,70K |
| 2026-07-30 | ¥2.640,00 | +3,61 % | ¥2.590,00 | ¥2.689,00 | ¥2.537,00 | 140,10K |
| 2026-07-29 | ¥2.548,00 | -6,80 % | ¥2.730,00 | ¥2.740,00 | ¥2.506,00 | 223,10K |
| 2026-07-28 | ¥2.734,00 | -3,73 % | ¥2.859,00 | ¥2.873,00 | ¥2.715,00 | 151,70K |
| 2026-07-27 | ¥2.840,00 | +1,46 % | ¥2.835,00 | ¥2.929,00 | ¥2.786,00 | 275,30K |
| 2026-07-24 | ¥2.799,00 | +2,23 % | ¥2.747,00 | ¥2.824,00 | ¥2.715,00 | 143,20K |
| 2026-07-23 | ¥2.738,00 | -1,01 % | ¥2.772,00 | ¥2.824,00 | ¥2.721,00 | 61,90K |
| 2026-07-22 | ¥2.766,00 | +2,90 % | ¥2.734,00 | ¥2.821,00 | ¥2.691,00 | 104,60K |
| 2026-07-21 | ¥2.688,00 | +3,23 % | ¥2.629,00 | ¥2.707,00 | ¥2.610,00 | 104,10K |
| 2026-07-17 | ¥2.604,00 | -5,14 % | ¥2.705,00 | ¥2.713,00 | ¥2.562,00 | 161,60K |
| 2026-07-16 | ¥2.745,00 | -0,80 % | ¥2.750,00 | ¥2.787,00 | ¥2.725,00 | 120,70K |
| 2026-07-15 | ¥2.767,00 | +3,21 % | ¥2.703,00 | ¥2.785,00 | ¥2.641,00 | 103,80K |
| 2026-07-14 | ¥2.681,00 | +0,49 % | ¥2.682,00 | ¥2.698,00 | ¥2.606,00 | 131,60K |
| 2026-07-13 | ¥2.668,00 | +1,52 % | ¥2.656,00 | ¥2.683,00 | ¥2.592,00 | 103,90K |
| 2026-07-10 | ¥2.628,00 | +0,73 % | ¥2.609,00 | ¥2.664,00 | ¥2.592,00 | 102,90K |
| 2026-07-09 | ¥2.609,00 | -1,06 % | ¥2.637,00 | ¥2.637,00 | ¥2.598,00 | 101,30K |
| 2026-07-08 | ¥2.637,00 | -3,93 % | ¥2.736,00 | ¥2.782,00 | ¥2.634,00 | 138,90K |
| 2026-07-07 | ¥2.745,00 | -4,69 % | ¥2.841,00 | ¥2.872,00 | ¥2.745,00 | 258,80K |
| 2026-07-06 | ¥2.880,00 | +4,84 % | ¥2.747,00 | ¥2.905,00 | ¥2.732,00 | 214,50K |
| 2026-07-03 | ¥2.747,00 | +4,89 % | ¥2.621,00 | ¥2.747,00 | ¥2.621,00 | 154,40K |
| 2026-07-02 | ¥2.619,00 | +2,07 % | ¥2.567,00 | ¥2.650,00 | ¥2.567,00 | 120,50K |
| 2026-07-01 | ¥2.566,00 | +0,20 % | ¥2.550,00 | ¥2.598,00 | ¥2.544,00 | 64,00K |
| 2026-06-30 | ¥2.561,00 | +0,59 % | ¥2.584,00 | ¥2.595,00 | ¥2.490,00 | 109,60K |
| 2026-06-29 | ¥2.546,00 | +0,08 % | ¥2.550,00 | ¥2.622,00 | ¥2.477,00 | 108,50K |
| 2026-06-26 | ¥2.544,00 | -0,66 % | ¥2.603,00 | ¥2.619,00 | ¥2.537,00 | 73,70K |
| 2026-06-25 | ¥2.561,00 | +1,07 % | ¥2.574,00 | ¥2.600,00 | ¥2.555,00 | 97,60K |
| 2026-06-24 | ¥2.534,00 | -0,35 % | ¥2.547,00 | ¥2.595,00 | ¥2.523,00 | 93,30K |
| 2026-06-23 | ¥2.543,00 | -4,51 % | ¥2.672,00 | ¥2.691,00 | ¥2.543,00 | 86,40K |
| 2026-06-22 | ¥2.663,00 | -0,89 % | ¥2.695,00 | ¥2.716,00 | ¥2.620,00 | 94,90K |
| 2026-06-19 | ¥2.687,00 | +0,41 % | ¥2.690,00 | ¥2.737,00 | ¥2.664,00 | 105,10K |
| 2026-06-18 | ¥2.676,00 | +0,53 % | ¥2.673,00 | ¥2.743,00 | ¥2.670,00 | 82,60K |
| 2026-06-17 | ¥2.662,00 | +2,07 % | ¥2.607,00 | ¥2.714,00 | ¥2.595,00 | 88,30K |
| 2026-06-16 | ¥2.608,00 | -1,95 % | ¥2.687,00 | ¥2.687,00 | ¥2.592,00 | 49,20K |
| 2026-06-15 | ¥2.660,00 | +3,30 % | ¥2.625,00 | ¥2.687,00 | ¥2.623,00 | 143,40K |
| 2026-06-12 | ¥2.575,00 | +1,10 % | ¥2.619,00 | ¥2.620,00 | ¥2.517,00 | 94,10K |
| 2026-06-11 | ¥2.547,00 | +0,91 % | ¥2.535,00 | ¥2.580,00 | ¥2.493,00 | 165,40K |
| 2026-06-10 | ¥2.524,00 | -4,93 % | ¥2.685,00 | ¥2.685,00 | ¥2.524,00 | 209,00K |
| 2026-06-09 | ¥2.655,00 | -0,86 % | ¥2.741,00 | ¥2.788,00 | ¥2.631,00 | 207,40K |
| 2026-06-08 | ¥2.678,00 | -2,90 % | ¥2.730,00 | ¥2.753,00 | ¥2.607,00 | 160,40K |
| 2026-06-05 | ¥2.758,00 | +3,03 % | ¥2.727,00 | ¥2.792,00 | ¥2.681,00 | 158,80K |
| 2026-06-04 | ¥2.677,00 | -1,51 % | ¥2.705,00 | ¥2.737,00 | ¥2.657,00 | 259,50K |
| 2026-06-03 | ¥2.718,00 | +3,19 % | ¥2.615,00 | ¥2.836,00 | ¥2.610,00 | 589,90K |
| 2026-06-02 | ¥2.634,00 | -7,84 % | ¥2.823,00 | ¥2.837,00 | ¥2.630,00 | 431,40K |
| 2026-06-01 | ¥2.858,00 | -3,22 % | ¥2.979,00 | ¥3.025,00 | ¥2.823,00 | 229,80K |
| 2026-05-29 | ¥2.953,00 | -2,06 % | ¥3.070,00 | ¥3.070,00 | ¥2.916,00 | 139,20K |
| 2026-05-28 | ¥3.015,00 | -2,11 % | ¥3.100,00 | ¥3.140,00 | ¥2.960,00 | 88,80K |
| 2026-05-27 | ¥3.080,00 | -2,07 % | ¥3.215,00 | ¥3.250,00 | ¥3.075,00 | 135,90K |
| 2026-05-26 | ¥3.145,00 | -1,26 % | ¥3.175,00 | ¥3.290,00 | ¥3.080,00 | 153,10K |
| 2026-05-25 | ¥3.185,00 | +7,82 % | ¥3.075,00 | ¥3.205,00 | ¥3.040,00 | 177,10K |