DAIWA LTD 6459
TSE · Japan · Produzierendes Gewerbe
¥1.631,00-22,00 (-1,33 %)
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 | ¥1.631,00 | -1,33 % | ¥1.641,00 | ¥1.651,00 | ¥1.630,00 | 67,70K |
| 2026-10-01 | ¥1.653,00 | -0,48 % | ¥1.651,00 | ¥1.674,00 | ¥1.644,00 | 55,30K |
| 2026-09-30 | ¥1.661,00 | -0,30 % | ¥1.663,00 | ¥1.675,00 | ¥1.651,00 | 56,60K |
| 2026-09-29 | ¥1.666,00 | -0,77 % | ¥1.679,00 | ¥1.679,00 | ¥1.646,00 | 83,00K |
| 2026-09-28 | ¥1.679,00 | -0,65 % | ¥1.704,00 | ¥1.704,00 | ¥1.678,00 | 80,20K |
| 2026-09-25 | ¥1.690,00 | +0,12 % | ¥1.689,00 | ¥1.697,00 | ¥1.666,00 | 87,60K |
| 2026-09-24 | ¥1.688,00 | +1,56 % | ¥1.663,00 | ¥1.691,00 | ¥1.663,00 | 97,90K |
| 2026-09-18 | ¥1.662,00 | -0,60 % | ¥1.676,00 | ¥1.676,00 | ¥1.641,00 | 125,90K |
| 2026-09-17 | ¥1.672,00 | +0,84 % | ¥1.660,00 | ¥1.677,00 | ¥1.655,00 | 106,90K |
| 2026-09-16 | ¥1.658,00 | +1,72 % | ¥1.645,00 | ¥1.661,00 | ¥1.645,00 | 38,80K |
| 2026-09-15 | ¥1.630,00 | 0,00 % | ¥1.616,00 | ¥1.637,00 | ¥1.616,00 | 48,70K |
| 2026-09-14 | ¥1.630,00 | +0,68 % | ¥1.625,00 | ¥1.641,00 | ¥1.620,00 | 50,30K |
| 2026-09-11 | ¥1.619,00 | +0,37 % | ¥1.591,00 | ¥1.620,00 | ¥1.582,00 | 98,20K |
| 2026-09-10 | ¥1.613,00 | -0,06 % | ¥1.605,00 | ¥1.618,00 | ¥1.597,00 | 61,80K |
| 2026-09-09 | ¥1.614,00 | -1,47 % | ¥1.640,00 | ¥1.646,00 | ¥1.614,00 | 69,90K |
| 2026-09-08 | ¥1.638,00 | -1,80 % | ¥1.655,00 | ¥1.667,00 | ¥1.636,00 | 69,90K |
| 2026-09-07 | ¥1.668,00 | -0,71 % | ¥1.674,00 | ¥1.683,00 | ¥1.663,00 | 58,00K |
| 2026-09-04 | ¥1.680,00 | 0,00 % | ¥1.686,00 | ¥1.695,00 | ¥1.671,00 | 66,10K |
| 2026-09-03 | ¥1.680,00 | +0,90 % | ¥1.690,00 | ¥1.690,00 | ¥1.659,00 | 71,70K |
| 2026-09-02 | ¥1.665,00 | -3,65 % | ¥1.701,00 | ¥1.711,00 | ¥1.664,00 | 98,00K |
| 2026-09-01 | ¥1.728,00 | -0,63 % | ¥1.722,00 | ¥1.741,00 | ¥1.704,00 | 159,30K |
| 2026-08-31 | ¥1.739,00 | +4,57 % | ¥1.636,00 | ¥1.739,00 | ¥1.611,00 | 864,30K |
| 2026-08-28 | ¥1.663,00 | -1,48 % | ¥1.697,00 | ¥1.709,00 | ¥1.661,00 | 119,80K |
| 2026-08-27 | ¥1.688,00 | -0,47 % | ¥1.694,00 | ¥1.707,00 | ¥1.678,00 | 108,00K |
| 2026-08-26 | ¥1.696,00 | +0,30 % | ¥1.700,00 | ¥1.716,00 | ¥1.689,00 | 81,00K |
| 2026-08-25 | ¥1.691,00 | -2,54 % | ¥1.733,00 | ¥1.733,00 | ¥1.680,00 | 80,00K |
| 2026-08-24 | ¥1.735,00 | +2,78 % | ¥1.678,00 | ¥1.744,00 | ¥1.673,00 | 118,50K |
| 2026-08-21 | ¥1.688,00 | +1,75 % | ¥1.651,00 | ¥1.688,00 | ¥1.635,00 | 83,90K |
| 2026-08-20 | ¥1.659,00 | +0,24 % | ¥1.643,00 | ¥1.660,00 | ¥1.643,00 | 95,40K |
| 2026-08-19 | ¥1.655,00 | -2,53 % | ¥1.671,00 | ¥1.711,00 | ¥1.626,00 | 137,00K |
| 2026-08-18 | ¥1.698,00 | -0,24 % | ¥1.689,00 | ¥1.716,00 | ¥1.687,00 | 96,00K |
| 2026-08-17 | ¥1.702,00 | -3,41 % | ¥1.731,00 | ¥1.731,00 | ¥1.670,00 | 135,10K |
| 2026-08-14 | ¥1.762,00 | +1,26 % | ¥1.720,00 | ¥1.787,00 | ¥1.720,00 | 89,20K |
| 2026-08-13 | ¥1.740,00 | +1,46 % | ¥1.675,00 | ¥1.740,00 | ¥1.662,00 | 192,20K |
| 2026-08-12 | ¥1.715,00 | +0,94 % | ¥1.688,00 | ¥1.717,00 | ¥1.627,00 | 198,60K |
| 2026-08-10 | ¥1.699,00 | -4,12 % | ¥1.789,00 | ¥1.854,00 | ¥1.681,00 | 222,50K |
| 2026-08-07 | ¥1.772,00 | -1,77 % | ¥1.788,00 | ¥1.788,00 | ¥1.750,00 | 78,70K |
| 2026-08-06 | ¥1.804,00 | +0,61 % | ¥1.785,00 | ¥1.816,00 | ¥1.785,00 | 106,30K |
| 2026-08-05 | ¥1.793,00 | +1,01 % | ¥1.791,00 | ¥1.812,00 | ¥1.757,00 | 101,30K |
| 2026-08-04 | ¥1.775,00 | -0,22 % | ¥1.746,00 | ¥1.795,00 | ¥1.726,00 | 80,70K |
| 2026-08-03 | ¥1.779,00 | +2,65 % | ¥1.739,00 | ¥1.799,00 | ¥1.706,00 | 119,40K |
| 2026-07-31 | ¥1.733,00 | +1,35 % | ¥1.738,00 | ¥1.758,00 | ¥1.715,00 | 90,00K |
| 2026-07-30 | ¥1.710,00 | -0,23 % | ¥1.707,00 | ¥1.737,00 | ¥1.669,00 | 289,70K |
| 2026-07-29 | ¥1.714,00 | +1,48 % | ¥1.703,00 | ¥1.725,00 | ¥1.680,00 | 92,80K |
| 2026-07-28 | ¥1.689,00 | -2,65 % | ¥1.730,00 | ¥1.732,00 | ¥1.683,00 | 70,40K |
| 2026-07-27 | ¥1.735,00 | +2,48 % | ¥1.693,00 | ¥1.737,00 | ¥1.693,00 | 70,00K |
| 2026-07-24 | ¥1.693,00 | +0,59 % | ¥1.683,00 | ¥1.709,00 | ¥1.679,00 | 53,90K |
| 2026-07-23 | ¥1.683,00 | +0,96 % | ¥1.670,00 | ¥1.694,00 | ¥1.650,00 | 79,30K |
| 2026-07-22 | ¥1.667,00 | +0,85 % | ¥1.669,00 | ¥1.682,00 | ¥1.661,00 | 63,00K |
| 2026-07-21 | ¥1.653,00 | +1,85 % | ¥1.646,00 | ¥1.664,00 | ¥1.636,00 | 53,30K |
| 2026-07-17 | ¥1.623,00 | -2,05 % | ¥1.657,00 | ¥1.657,00 | ¥1.616,00 | 66,40K |
| 2026-07-16 | ¥1.657,00 | -1,19 % | ¥1.663,00 | ¥1.675,00 | ¥1.651,00 | 34,70K |
| 2026-07-15 | ¥1.677,00 | +2,07 % | ¥1.643,00 | ¥1.677,00 | ¥1.643,00 | 37,10K |
| 2026-07-14 | ¥1.643,00 | -0,54 % | ¥1.652,00 | ¥1.667,00 | ¥1.643,00 | 22,70K |
| 2026-07-13 | ¥1.652,00 | -1,02 % | ¥1.687,00 | ¥1.705,00 | ¥1.649,00 | 35,30K |
| 2026-07-10 | ¥1.669,00 | +0,48 % | ¥1.690,00 | ¥1.693,00 | ¥1.659,00 | 53,40K |
| 2026-07-09 | ¥1.661,00 | -1,13 % | ¥1.684,00 | ¥1.684,00 | ¥1.661,00 | 47,70K |
| 2026-07-08 | ¥1.680,00 | +1,39 % | ¥1.657,00 | ¥1.698,00 | ¥1.654,00 | 85,80K |
| 2026-07-07 | ¥1.657,00 | -1,37 % | ¥1.680,00 | ¥1.706,00 | ¥1.652,00 | 37,70K |
| 2026-07-06 | ¥1.680,00 | +0,42 % | ¥1.677,00 | ¥1.681,00 | ¥1.669,00 | 41,30K |
| 2026-07-03 | ¥1.673,00 | +1,76 % | ¥1.644,00 | ¥1.677,00 | ¥1.635,00 | 66,20K |
| 2026-07-02 | ¥1.644,00 | +0,49 % | ¥1.656,00 | ¥1.672,00 | ¥1.624,00 | 43,20K |
| 2026-07-01 | ¥1.636,00 | +0,06 % | ¥1.635,00 | ¥1.649,00 | ¥1.631,00 | 41,10K |
| 2026-06-30 | ¥1.635,00 | -0,79 % | ¥1.634,00 | ¥1.648,00 | ¥1.626,00 | 55,00K |
| 2026-06-29 | ¥1.648,00 | -1,49 % | ¥1.667,00 | ¥1.680,00 | ¥1.628,00 | 70,70K |
| 2026-06-26 | ¥1.673,00 | +0,06 % | ¥1.665,00 | ¥1.697,00 | ¥1.665,00 | 48,90K |
| 2026-06-25 | ¥1.672,00 | -0,12 % | ¥1.700,00 | ¥1.700,00 | ¥1.660,00 | 40,20K |
| 2026-06-24 | ¥1.674,00 | -1,76 % | ¥1.691,00 | ¥1.700,00 | ¥1.669,00 | 44,30K |
| 2026-06-23 | ¥1.704,00 | -0,53 % | ¥1.708,00 | ¥1.721,00 | ¥1.704,00 | 54,50K |
| 2026-06-22 | ¥1.713,00 | -1,10 % | ¥1.732,00 | ¥1.759,00 | ¥1.703,00 | 51,50K |
| 2026-06-19 | ¥1.732,00 | +0,99 % | ¥1.720,00 | ¥1.754,00 | ¥1.720,00 | 60,30K |
| 2026-06-18 | ¥1.715,00 | +2,27 % | ¥1.691,00 | ¥1.732,00 | ¥1.691,00 | 55,20K |
| 2026-06-17 | ¥1.677,00 | +0,06 % | ¥1.676,00 | ¥1.703,00 | ¥1.676,00 | 41,50K |
| 2026-06-16 | ¥1.676,00 | -1,64 % | ¥1.702,00 | ¥1.702,00 | ¥1.665,00 | 33,20K |
| 2026-06-15 | ¥1.704,00 | +0,95 % | ¥1.728,00 | ¥1.728,00 | ¥1.697,00 | 31,60K |
| 2026-06-12 | ¥1.688,00 | +1,56 % | ¥1.689,00 | ¥1.733,00 | ¥1.671,00 | 79,50K |
| 2026-06-11 | ¥1.662,00 | +0,61 % | ¥1.652,00 | ¥1.676,00 | ¥1.630,00 | 57,60K |
| 2026-06-10 | ¥1.652,00 | -1,67 % | ¥1.680,00 | ¥1.694,00 | ¥1.640,00 | 62,10K |
| 2026-06-09 | ¥1.680,00 | +0,78 % | ¥1.667,00 | ¥1.683,00 | ¥1.657,00 | 60,20K |
| 2026-06-08 | ¥1.667,00 | -2,86 % | ¥1.654,00 | ¥1.683,00 | ¥1.648,00 | 64,90K |
| 2026-06-05 | ¥1.716,00 | +2,57 % | ¥1.690,00 | ¥1.728,00 | ¥1.676,00 | 47,80K |
| 2026-06-04 | ¥1.673,00 | -1,36 % | ¥1.696,00 | ¥1.700,00 | ¥1.669,00 | 65,60K |
| 2026-06-03 | ¥1.696,00 | +1,92 % | ¥1.675,00 | ¥1.706,00 | ¥1.661,00 | 60,90K |
| 2026-06-02 | ¥1.664,00 | -3,37 % | ¥1.700,00 | ¥1.700,00 | ¥1.648,00 | 75,10K |
| 2026-06-01 | ¥1.722,00 | -2,10 % | ¥1.745,00 | ¥1.796,00 | ¥1.705,00 | 79,10K |
| 2026-05-29 | ¥1.759,00 | 0,00 % | ¥1.759,00 | ¥1.791,00 | ¥1.755,00 | 94,20K |
| 2026-05-28 | ¥1.759,00 | -2,11 % | ¥1.757,00 | ¥1.784,00 | ¥1.734,00 | 82,90K |
| 2026-05-27 | ¥1.797,00 | -2,12 % | ¥1.829,00 | ¥1.864,00 | ¥1.781,00 | 91,00K |
| 2026-05-26 | ¥1.836,00 | +1,10 % | ¥1.816,00 | ¥1.870,00 | ¥1.796,00 | 88,90K |
| 2026-05-25 | ¥1.816,00 | +2,25 % | ¥1.790,00 | ¥1.833,00 | ¥1.790,00 | 70,60K |