DAIKIN INDUSTRIES, LTD. 6367
TSE · Japan · Produzierendes Gewerbe
¥20.445,00-540,00 (-2,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥20.985,00 | +0,29 % | ¥20.910,00 | ¥21.080,00 | ¥20.840,00 | 923,20K |
| 2026-09-30 | ¥20.925,00 | +1,06 % | ¥20.860,00 | ¥21.015,00 | ¥20.765,00 | 1,17M |
| 2026-09-29 | ¥20.705,00 | -1,03 % | ¥20.740,00 | ¥20.800,00 | ¥20.600,00 | 1,00M |
| 2026-09-28 | ¥20.920,00 | +0,29 % | ¥20.860,00 | ¥21.035,00 | ¥20.765,00 | 969,40K |
| 2026-09-25 | ¥20.860,00 | +0,68 % | ¥20.695,00 | ¥20.955,00 | ¥20.665,00 | 1,01M |
| 2026-09-24 | ¥20.720,00 | -0,10 % | ¥20.530,00 | ¥21.035,00 | ¥20.455,00 | 2,24M |
| 2026-09-18 | ¥20.740,00 | +0,19 % | ¥20.720,00 | ¥20.785,00 | ¥20.470,00 | 2,15M |
| 2026-09-17 | ¥20.700,00 | +0,93 % | ¥20.720,00 | ¥20.820,00 | ¥20.560,00 | 556,60K |
| 2026-09-16 | ¥20.510,00 | +0,47 % | ¥20.250,00 | ¥20.565,00 | ¥20.210,00 | 580,60K |
| 2026-09-15 | ¥20.415,00 | -1,33 % | ¥20.650,00 | ¥20.740,00 | ¥20.400,00 | 855,30K |
| 2026-09-14 | ¥20.690,00 | -0,43 % | ¥20.920,00 | ¥20.960,00 | ¥20.680,00 | 657,60K |
| 2026-09-11 | ¥20.780,00 | -0,34 % | ¥20.835,00 | ¥20.850,00 | ¥20.510,00 | 1,23M |
| 2026-09-10 | ¥20.850,00 | +0,07 % | ¥20.960,00 | ¥21.105,00 | ¥20.760,00 | 1,18M |
| 2026-09-09 | ¥20.835,00 | +1,83 % | ¥20.300,00 | ¥20.875,00 | ¥20.300,00 | 1,16M |
| 2026-09-08 | ¥20.460,00 | -0,97 % | ¥20.605,00 | ¥20.715,00 | ¥20.430,00 | 733,90K |
| 2026-09-07 | ¥20.660,00 | +0,78 % | ¥20.480,00 | ¥20.795,00 | ¥20.470,00 | 1,04M |
| 2026-09-04 | ¥20.500,00 | -1,54 % | ¥20.820,00 | ¥20.900,00 | ¥20.430,00 | 1,81M |
| 2026-09-03 | ¥20.820,00 | +0,24 % | ¥20.690,00 | ¥20.930,00 | ¥20.675,00 | 776,20K |
| 2026-09-02 | ¥20.770,00 | -0,81 % | ¥20.610,00 | ¥20.815,00 | ¥20.515,00 | 1,08M |
| 2026-09-01 | ¥20.940,00 | -1,02 % | ¥20.920,00 | ¥21.040,00 | ¥20.730,00 | 985,40K |
| 2026-08-31 | ¥21.155,00 | +1,24 % | ¥20.810,00 | ¥21.155,00 | ¥20.680,00 | 2,00M |
| 2026-08-28 | ¥20.895,00 | +0,26 % | ¥20.840,00 | ¥21.040,00 | ¥20.820,00 | 942,50K |
| 2026-08-27 | ¥20.840,00 | -0,69 % | ¥21.085,00 | ¥21.150,00 | ¥20.835,00 | 850,20K |
| 2026-08-26 | ¥20.985,00 | +0,74 % | ¥20.775,00 | ¥21.155,00 | ¥20.770,00 | 1,03M |
| 2026-08-25 | ¥20.830,00 | -0,12 % | ¥20.960,00 | ¥20.990,00 | ¥20.700,00 | 850,40K |
| 2026-08-24 | ¥20.855,00 | +0,75 % | ¥20.700,00 | ¥21.005,00 | ¥20.640,00 | 670,00K |
| 2026-08-21 | ¥20.700,00 | -0,77 % | ¥20.700,00 | ¥20.885,00 | ¥20.560,00 | 1,10M |
| 2026-08-20 | ¥20.860,00 | +0,75 % | ¥20.690,00 | ¥20.920,00 | ¥20.650,00 | 845,50K |
| 2026-08-19 | ¥20.705,00 | -1,94 % | ¥21.000,00 | ¥21.075,00 | ¥20.620,00 | 1,19M |
| 2026-08-18 | ¥21.115,00 | -1,56 % | ¥21.405,00 | ¥21.465,00 | ¥21.090,00 | 937,30K |
| 2026-08-17 | ¥21.450,00 | +0,92 % | ¥21.500,00 | ¥21.535,00 | ¥21.195,00 | 705,40K |
| 2026-08-14 | ¥21.255,00 | -0,51 % | ¥21.060,00 | ¥21.460,00 | ¥20.960,00 | 1,61M |
| 2026-08-13 | ¥21.365,00 | -0,95 % | ¥21.570,00 | ¥21.750,00 | ¥21.310,00 | 1,81M |
| 2026-08-12 | ¥21.570,00 | -2,95 % | ¥21.995,00 | ¥22.100,00 | ¥21.510,00 | 1,89M |
| 2026-08-10 | ¥22.225,00 | +0,07 % | ¥22.375,00 | ¥22.390,00 | ¥22.075,00 | 1,00M |
| 2026-08-07 | ¥22.210,00 | +0,50 % | ¥22.090,00 | ¥22.270,00 | ¥21.980,00 | 1,17M |
| 2026-08-06 | ¥22.100,00 | -0,74 % | ¥21.765,00 | ¥22.195,00 | ¥21.640,00 | 1,86M |
| 2026-08-05 | ¥22.265,00 | -6,31 % | ¥21.630,00 | ¥22.290,00 | ¥21.200,00 | 6,54M |
| 2026-08-04 | ¥23.765,00 | +2,02 % | ¥23.520,00 | ¥23.765,00 | ¥23.350,00 | 1,62M |
| 2026-08-03 | ¥23.295,00 | 0,00 % | ¥23.305,00 | ¥23.415,00 | ¥22.845,00 | 1,81M |
| 2026-07-31 | ¥23.295,00 | -1,46 % | ¥23.745,00 | ¥23.770,00 | ¥23.260,00 | 1,51M |
| 2026-07-30 | ¥23.640,00 | -0,88 % | ¥23.670,00 | ¥23.820,00 | ¥23.425,00 | 1,39M |
| 2026-07-29 | ¥23.850,00 | +0,44 % | ¥23.865,00 | ¥23.920,00 | ¥23.605,00 | 1,80M |
| 2026-07-28 | ¥23.745,00 | -1,62 % | ¥23.895,00 | ¥24.055,00 | ¥23.610,00 | 1,27M |
| 2026-07-27 | ¥24.135,00 | +1,07 % | ¥23.760,00 | ¥24.135,00 | ¥23.760,00 | 917,80K |
| 2026-07-24 | ¥23.880,00 | -0,97 % | ¥23.810,00 | ¥24.100,00 | ¥23.720,00 | 1,11M |
| 2026-07-23 | ¥24.115,00 | -0,52 % | ¥24.115,00 | ¥24.300,00 | ¥24.055,00 | 1,05M |
| 2026-07-22 | ¥24.240,00 | -1,14 % | ¥24.520,00 | ¥24.720,00 | ¥24.205,00 | 1,34M |
| 2026-07-21 | ¥24.520,00 | +0,08 % | ¥24.380,00 | ¥24.700,00 | ¥24.250,00 | 941,30K |
| 2026-07-17 | ¥24.500,00 | -1,49 % | ¥24.840,00 | ¥24.945,00 | ¥24.300,00 | 1,47M |
| 2026-07-16 | ¥24.870,00 | -0,48 % | ¥24.650,00 | ¥25.055,00 | ¥24.630,00 | 823,20K |
| 2026-07-15 | ¥24.990,00 | +0,36 % | ¥25.220,00 | ¥25.295,00 | ¥24.615,00 | 1,03M |
| 2026-07-14 | ¥24.900,00 | -0,36 % | ¥25.045,00 | ¥25.180,00 | ¥24.870,00 | 894,40K |
| 2026-07-13 | ¥24.990,00 | -0,48 % | ¥25.600,00 | ¥25.630,00 | ¥24.935,00 | 1,03M |
| 2026-07-10 | ¥25.110,00 | -0,26 % | ¥25.615,00 | ¥25.620,00 | ¥25.110,00 | 1,08M |
| 2026-07-09 | ¥25.175,00 | -1,12 % | ¥25.490,00 | ¥25.580,00 | ¥25.020,00 | 1,28M |
| 2026-07-08 | ¥25.460,00 | -2,00 % | ¥25.720,00 | ¥25.880,00 | ¥25.275,00 | 1,51M |
| 2026-07-07 | ¥25.980,00 | -0,65 % | ¥26.335,00 | ¥26.440,00 | ¥25.925,00 | 1,41M |
| 2026-07-06 | ¥26.150,00 | +1,77 % | ¥25.900,00 | ¥26.365,00 | ¥25.705,00 | 1,32M |
| 2026-07-03 | ¥25.695,00 | +2,35 % | ¥25.165,00 | ¥25.700,00 | ¥25.050,00 | 1,31M |
| 2026-07-02 | ¥25.105,00 | +1,25 % | ¥24.670,00 | ¥25.530,00 | ¥24.650,00 | 1,46M |
| 2026-07-01 | ¥24.795,00 | +0,45 % | ¥24.850,00 | ¥24.905,00 | ¥24.285,00 | 1,09M |
| 2026-06-30 | ¥24.685,00 | +0,92 % | ¥24.705,00 | ¥24.830,00 | ¥24.350,00 | 1,33M |
| 2026-06-29 | ¥24.460,00 | +1,70 % | ¥24.100,00 | ¥24.590,00 | ¥23.975,00 | 1,62M |
| 2026-06-26 | ¥24.050,00 | +0,84 % | ¥23.970,00 | ¥24.225,00 | ¥23.825,00 | 1,20M |
| 2026-06-25 | ¥23.850,00 | +1,53 % | ¥23.800,00 | ¥24.175,00 | ¥23.685,00 | 1,33M |
| 2026-06-24 | ¥23.490,00 | -0,59 % | ¥23.630,00 | ¥23.815,00 | ¥23.490,00 | 825,40K |
| 2026-06-23 | ¥23.630,00 | -1,15 % | ¥23.815,00 | ¥24.415,00 | ¥23.470,00 | 1,51M |
| 2026-06-22 | ¥23.905,00 | +0,06 % | ¥23.855,00 | ¥24.260,00 | ¥23.785,00 | 761,60K |
| 2026-06-19 | ¥23.890,00 | +0,40 % | ¥23.950,00 | ¥24.035,00 | ¥23.740,00 | 1,59M |
| 2026-06-18 | ¥23.795,00 | +0,49 % | ¥23.795,00 | ¥24.030,00 | ¥23.690,00 | 659,10K |
| 2026-06-17 | ¥23.680,00 | +0,38 % | ¥23.585,00 | ¥23.880,00 | ¥23.530,00 | 667,60K |
| 2026-06-16 | ¥23.590,00 | +0,98 % | ¥23.500,00 | ¥23.725,00 | ¥23.360,00 | 978,50K |
| 2026-06-15 | ¥23.360,00 | +1,43 % | ¥23.205,00 | ¥23.475,00 | ¥23.015,00 | 836,20K |
| 2026-06-12 | ¥23.030,00 | -0,17 % | ¥23.420,00 | ¥23.475,00 | ¥23.000,00 | 1,35M |
| 2026-06-11 | ¥23.070,00 | -0,99 % | ¥22.875,00 | ¥23.150,00 | ¥22.560,00 | 1,10M |
| 2026-06-10 | ¥23.300,00 | +0,15 % | ¥23.230,00 | ¥23.410,00 | ¥23.010,00 | 870,80K |
| 2026-06-09 | ¥23.265,00 | -0,75 % | ¥23.730,00 | ¥23.775,00 | ¥23.265,00 | 1,05M |
| 2026-06-08 | ¥23.440,00 | -1,10 % | ¥23.400,00 | ¥23.600,00 | ¥23.095,00 | 1,25M |
| 2026-06-05 | ¥23.700,00 | -0,19 % | ¥23.745,00 | ¥23.900,00 | ¥23.625,00 | 767,30K |
| 2026-06-04 | ¥23.745,00 | -0,21 % | ¥23.785,00 | ¥24.240,00 | ¥23.600,00 | 1,22M |
| 2026-06-03 | ¥23.795,00 | +5,01 % | ¥23.005,00 | ¥23.935,00 | ¥22.820,00 | 1,39M |
| 2026-06-02 | ¥22.660,00 | -4,10 % | ¥23.150,00 | ¥23.350,00 | ¥22.420,00 | 1,67M |
| 2026-06-01 | ¥23.630,00 | +1,48 % | ¥23.700,00 | ¥24.160,00 | ¥23.565,00 | 1,04M |
| 2026-05-29 | ¥23.285,00 | -0,83 % | ¥23.700,00 | ¥23.830,00 | ¥23.285,00 | 1,75M |
| 2026-05-28 | ¥23.480,00 | +0,32 % | ¥23.950,00 | ¥23.950,00 | ¥23.325,00 | 897,80K |
| 2026-05-27 | ¥23.405,00 | +1,17 % | ¥23.425,00 | ¥23.965,00 | ¥23.245,00 | 1,14M |
| 2026-05-26 | ¥23.135,00 | -5,46 % | ¥23.685,00 | ¥23.965,00 | ¥23.110,00 | 1,22M |
| 2026-05-25 | ¥24.470,00 | +1,68 % | ¥24.060,00 | ¥24.580,00 | ¥23.845,00 | 796,90K |
| 2026-05-22 | ¥24.065,00 | +1,65 % | ¥23.700,00 | ¥24.215,00 | ¥23.555,00 | 995,20K |