Daifuku Co., Ltd. 6383
TSE · Japan · Produzierendes Gewerbe
¥5.832,00+103,00 (+1,80 %)
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 | ¥5.832,00 | +1,80 % | ¥5.748,00 | ¥5.834,00 | ¥5.668,00 | 2,00M |
| 2026-09-30 | ¥5.729,00 | +4,35 % | ¥5.550,00 | ¥5.749,00 | ¥5.549,00 | 2,48M |
| 2026-09-29 | ¥5.490,00 | -0,36 % | ¥5.510,00 | ¥5.535,00 | ¥5.454,00 | 1,92M |
| 2026-09-28 | ¥5.510,00 | -0,70 % | ¥5.550,00 | ¥5.583,00 | ¥5.506,00 |
| 2,00M |
| 2026-09-25 | ¥5.549,00 | +0,51 % | ¥5.569,00 | ¥5.590,00 | ¥5.493,00 | 1,76M |
| 2026-09-24 | ¥5.521,00 | +1,32 % | ¥5.529,00 | ¥5.565,00 | ¥5.455,00 | 1,87M |
| 2026-09-18 | ¥5.449,00 | +0,98 % | ¥5.423,00 | ¥5.458,00 | ¥5.407,00 | 2,05M |
| 2026-09-17 | ¥5.396,00 | -0,61 % | ¥5.455,00 | ¥5.499,00 | ¥5.374,00 | 1,08M |
| 2026-09-16 | ¥5.429,00 | +1,14 % | ¥5.383,00 | ¥5.429,00 | ¥5.354,00 | 1,41M |
| 2026-09-15 | ¥5.368,00 | -1,47 % | ¥5.360,00 | ¥5.445,00 | ¥5.330,00 | 989,40K |
| 2026-09-14 | ¥5.448,00 | +0,35 % | ¥5.329,00 | ¥5.470,00 | ¥5.298,00 | 1,26M |
| 2026-09-11 | ¥5.429,00 | -2,07 % | ¥5.324,00 | ¥5.455,00 | ¥5.312,00 | 1,74M |
| 2026-09-10 | ¥5.544,00 | -1,55 % | ¥5.609,00 | ¥5.631,00 | ¥5.438,00 | 1,51M |
| 2026-09-09 | ¥5.631,00 | +1,55 % | ¥5.553,00 | ¥5.654,00 | ¥5.550,00 | 1,03M |
| 2026-09-08 | ¥5.545,00 | -4,59 % | ¥5.730,00 | ¥5.747,00 | ¥5.545,00 | 1,38M |
| 2026-09-07 | ¥5.812,00 | +2,67 % | ¥5.788,00 | ¥5.869,00 | ¥5.784,00 | 1,59M |
| 2026-09-04 | ¥5.661,00 | +0,91 % | ¥5.667,00 | ¥5.676,00 | ¥5.568,00 | 1,55M |
| 2026-09-03 | ¥5.610,00 | +0,95 % | ¥5.576,00 | ¥5.643,00 | ¥5.548,00 | 2,32M |
| 2026-09-02 | ¥5.557,00 | -3,66 % | ¥5.731,00 | ¥5.731,00 | ¥5.557,00 | 1,84M |
| 2026-09-01 | ¥5.768,00 | -0,62 % | ¥5.800,00 | ¥5.886,00 | ¥5.756,00 | 1,75M |
| 2026-08-31 | ¥5.804,00 | +1,03 % | ¥5.700,00 | ¥5.818,00 | ¥5.613,00 | 2,42M |
| 2026-08-28 | ¥5.745,00 | -0,91 % | ¥5.762,00 | ¥5.807,00 | ¥5.716,00 | 1,99M |
| 2026-08-27 | ¥5.798,00 | -0,94 % | ¥5.913,00 | ¥5.947,00 | ¥5.769,00 | 1,54M |
| 2026-08-26 | ¥5.853,00 | -0,14 % | ¥5.761,00 | ¥5.855,00 | ¥5.761,00 | 1,78M |
| 2026-08-25 | ¥5.861,00 | -0,14 % | ¥5.774,00 | ¥5.861,00 | ¥5.734,00 | 1,57M |
| 2026-08-24 | ¥5.869,00 | -0,53 % | ¥5.900,00 | ¥5.963,00 | ¥5.847,00 | 1,09M |
| 2026-08-21 | ¥5.900,00 | +1,06 % | ¥5.792,00 | ¥5.949,00 | ¥5.771,00 | 1,87M |
| 2026-08-20 | ¥5.838,00 | -0,05 % | ¥5.888,00 | ¥5.896,00 | ¥5.766,00 | 2,94M |
| 2026-08-19 | ¥5.841,00 | -5,24 % | ¥5.878,00 | ¥5.984,00 | ¥5.820,00 | 2,66M |
| 2026-08-18 | ¥6.164,00 | -2,88 % | ¥6.333,00 | ¥6.348,00 | ¥6.123,00 | 1,37M |
| 2026-08-17 | ¥6.347,00 | +0,70 % | ¥6.318,00 | ¥6.347,00 | ¥6.187,00 | 2,23M |
| 2026-08-14 | ¥6.303,00 | -0,30 % | ¥6.370,00 | ¥6.406,00 | ¥6.246,00 | 2,19M |
| 2026-08-13 | ¥6.322,00 | +2,13 % | ¥6.230,00 | ¥6.366,00 | ¥6.217,00 | 2,03M |
| 2026-08-12 | ¥6.190,00 | +0,58 % | ¥6.187,00 | ¥6.214,00 | ¥6.080,00 | 1,79M |
| 2026-08-10 | ¥6.154,00 | -0,36 % | ¥6.101,00 | ¥6.211,00 | ¥6.054,00 | 2,33M |
| 2026-08-07 | ¥6.176,00 | -0,02 % | ¥6.080,00 | ¥6.310,00 | ¥6.080,00 | 3,23M |
| 2026-08-06 | ¥6.177,00 | -1,14 % | ¥6.224,00 | ¥6.253,00 | ¥6.073,00 | 2,31M |
| 2026-08-05 | ¥6.248,00 | +2,59 % | ¥6.190,00 | ¥6.270,00 | ¥6.124,00 | 2,57M |
| 2026-08-04 | ¥6.090,00 | +3,47 % | ¥5.953,00 | ¥6.119,00 | ¥5.923,00 | 2,03M |
| 2026-08-03 | ¥5.886,00 | -1,62 % | ¥5.883,00 | ¥5.961,00 | ¥5.719,00 | 2,05M |
| 2026-07-31 | ¥5.983,00 | +5,52 % | ¥6.000,00 | ¥6.100,00 | ¥5.882,00 | 2,46M |
| 2026-07-30 | ¥5.670,00 | -1,44 % | ¥5.624,00 | ¥5.816,00 | ¥5.610,00 | 1,98M |
| 2026-07-29 | ¥5.753,00 | -1,84 % | ¥5.855,00 | ¥5.901,00 | ¥5.584,00 | 2,70M |
| 2026-07-28 | ¥5.861,00 | -7,00 % | ¥6.005,00 | ¥6.047,00 | ¥5.831,00 | 2,02M |
| 2026-07-27 | ¥6.302,00 | +1,61 % | ¥6.296,00 | ¥6.326,00 | ¥6.154,00 | 1,58M |
| 2026-07-24 | ¥6.202,00 | -1,93 % | ¥6.291,00 | ¥6.300,00 | ¥6.117,00 | 1,35M |
| 2026-07-23 | ¥6.324,00 | -0,86 % | ¥6.409,00 | ¥6.419,00 | ¥6.317,00 | 1,28M |
| 2026-07-22 | ¥6.379,00 | +0,20 % | ¥6.418,00 | ¥6.498,00 | ¥6.358,00 | 1,77M |
| 2026-07-21 | ¥6.366,00 | +2,27 % | ¥6.278,00 | ¥6.397,00 | ¥6.185,00 | 1,37M |
| 2026-07-17 | ¥6.225,00 | -5,29 % | ¥6.412,00 | ¥6.442,00 | ¥6.032,00 | 2,68M |
| 2026-07-16 | ¥6.573,00 | -2,97 % | ¥6.620,00 | ¥6.674,00 | ¥6.471,00 | 1,40M |
| 2026-07-15 | ¥6.774,00 | +2,61 % | ¥6.740,00 | ¥6.782,00 | ¥6.586,00 | 915,10K |
| 2026-07-14 | ¥6.602,00 | -1,05 % | ¥6.650,00 | ¥6.670,00 | ¥6.489,00 | 1,13M |
| 2026-07-13 | ¥6.672,00 | -2,84 % | ¥6.865,00 | ¥6.881,00 | ¥6.584,00 | 1,22M |
| 2026-07-10 | ¥6.867,00 | +1,49 % | ¥6.916,00 | ¥6.960,00 | ¥6.843,00 | 1,09M |
| 2026-07-09 | ¥6.766,00 | +1,39 % | ¥6.763,00 | ¥6.848,00 | ¥6.700,00 | 1,03M |
| 2026-07-08 | ¥6.673,00 | -2,78 % | ¥6.610,00 | ¥6.788,00 | ¥6.559,00 | 1,94M |
| 2026-07-07 | ¥6.864,00 | -5,43 % | ¥7.250,00 | ¥7.250,00 | ¥6.864,00 | 1,54M |
| 2026-07-06 | ¥7.258,00 | -0,75 % | ¥7.316,00 | ¥7.363,00 | ¥7.146,00 | 1,21M |
| 2026-07-03 | ¥7.313,00 | +1,01 % | ¥7.090,00 | ¥7.313,00 | ¥6.944,00 | 1,32M |
| 2026-07-02 | ¥7.240,00 | -1,64 % | ¥7.310,00 | ¥7.453,00 | ¥7.170,00 | 1,55M |
| 2026-07-01 | ¥7.361,00 | +3,31 % | ¥7.324,00 | ¥7.466,00 | ¥7.302,00 | 1,21M |
| 2026-06-30 | ¥7.125,00 | +1,77 % | ¥7.112,00 | ¥7.229,00 | ¥7.014,00 | 1,60M |
| 2026-06-29 | ¥7.001,00 | -2,26 % | ¥7.133,00 | ¥7.198,00 | ¥6.891,00 | 1,42M |
| 2026-06-26 | ¥7.163,00 | +0,89 % | ¥7.099,00 | ¥7.472,00 | ¥7.082,00 | 1,92M |
| 2026-06-25 | ¥7.100,00 | +0,67 % | ¥7.250,00 | ¥7.250,00 | ¥7.085,00 | 1,10M |
| 2026-06-24 | ¥7.053,00 | -0,58 % | ¥7.078,00 | ¥7.202,00 | ¥6.956,00 | 1,00M |
| 2026-06-23 | ¥7.094,00 | -2,51 % | ¥7.272,00 | ¥7.369,00 | ¥7.078,00 | 1,32M |
| 2026-06-22 | ¥7.277,00 | +1,11 % | ¥7.100,00 | ¥7.410,00 | ¥7.093,00 | 934,90K |
| 2026-06-19 | ¥7.197,00 | -0,25 % | ¥7.350,00 | ¥7.374,00 | ¥7.156,00 | 1,83M |
| 2026-06-18 | ¥7.215,00 | +1,72 % | ¥7.113,00 | ¥7.294,00 | ¥7.106,00 | 1,39M |
| 2026-06-17 | ¥7.093,00 | +3,08 % | ¥6.937,00 | ¥7.110,00 | ¥6.905,00 | 1,25M |
| 2026-06-16 | ¥6.881,00 | -0,91 % | ¥6.931,00 | ¥6.940,00 | ¥6.790,00 | 1,33M |
| 2026-06-15 | ¥6.944,00 | +5,72 % | ¥6.890,00 | ¥7.048,00 | ¥6.789,00 | 1,62M |
| 2026-06-12 | ¥6.568,00 | +2,96 % | ¥6.679,00 | ¥6.804,00 | ¥6.568,00 | 2,85M |
| 2026-06-11 | ¥6.379,00 | +0,17 % | ¥6.180,00 | ¥6.413,00 | ¥6.053,00 | 1,60M |
| 2026-06-10 | ¥6.368,00 | -3,03 % | ¥6.500,00 | ¥6.562,00 | ¥6.326,00 | 1,60M |
| 2026-06-09 | ¥6.567,00 | -0,27 % | ¥6.687,00 | ¥6.700,00 | ¥6.446,00 | 2,12M |
| 2026-06-08 | ¥6.585,00 | -4,32 % | ¥6.500,00 | ¥6.663,00 | ¥6.450,00 | 1,66M |
| 2026-06-05 | ¥6.882,00 | +0,67 % | ¥6.869,00 | ¥6.929,00 | ¥6.788,00 | 1,21M |
| 2026-06-04 | ¥6.836,00 | -3,39 % | ¥6.955,00 | ¥6.983,00 | ¥6.795,00 | 1,52M |
| 2026-06-03 | ¥7.076,00 | +2,14 % | ¥7.009,00 | ¥7.242,00 | ¥6.893,00 | 1,70M |
| 2026-06-02 | ¥6.928,00 | -4,11 % | ¥7.100,00 | ¥7.132,00 | ¥6.815,00 | 1,67M |
| 2026-06-01 | ¥7.225,00 | -1,18 % | ¥7.299,00 | ¥7.338,00 | ¥7.163,00 | 1,10M |
| 2026-05-29 | ¥7.311,00 | +0,66 % | ¥7.380,00 | ¥7.435,00 | ¥7.263,00 | 3,41M |
| 2026-05-28 | ¥7.263,00 | +1,30 % | ¥7.150,00 | ¥7.311,00 | ¥7.115,00 | 1,62M |
| 2026-05-27 | ¥7.170,00 | -0,01 % | ¥7.260,00 | ¥7.447,00 | ¥7.154,00 | 1,56M |
| 2026-05-26 | ¥7.171,00 | -1,10 % | ¥7.205,00 | ¥7.268,00 | ¥7.093,00 | 1,12M |
| 2026-05-25 | ¥7.251,00 | +1,37 % | ¥7.303,00 | ¥7.354,00 | ¥7.190,00 | 1,36M |
| 2026-05-22 | ¥7.153,00 | +6,75 % | ¥6.801,00 | ¥7.191,00 | ¥6.801,00 | 2,67M |