DM Solutions Co.,Ltd 6549
TSE · Japan · Kommunikation
¥1.120,00+7,00 (+0,63 %)
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 | ¥1.120,00 | +0,63 % | ¥1.107,00 | ¥1.120,00 | ¥1.107,00 | 5,40K |
| 2026-09-30 | ¥1.113,00 | -1,50 % | ¥1.114,00 | ¥1.129,00 | ¥1.111,00 | 1,90K |
| 2026-09-29 | ¥1.130,00 | -0,18 % | ¥1.123,00 | ¥1.132,00 | ¥1.115,00 | 4,20K |
| 2026-09-28 | ¥1.132,00 | +1,25 % | ¥1.124,00 | ¥1.137,00 | ¥1.103,00 |
| 3,30K |
| 2026-09-25 | ¥1.118,00 | +0,99 % | ¥1.114,00 | ¥1.118,00 | ¥1.105,00 | 3,80K |
| 2026-09-24 | ¥1.107,00 | -0,63 % | ¥1.114,00 | ¥1.117,00 | ¥1.107,00 | 17,70K |
| 2026-09-18 | ¥1.114,00 | +0,18 % | ¥1.114,00 | ¥1.129,00 | ¥1.114,00 | 7,20K |
| 2026-09-17 | ¥1.112,00 | +0,36 % | ¥1.110,00 | ¥1.126,00 | ¥1.110,00 | 2,70K |
| 2026-09-16 | ¥1.108,00 | +0,18 % | ¥1.108,00 | ¥1.129,00 | ¥1.108,00 | 4,30K |
| 2026-09-15 | ¥1.106,00 | -0,18 % | ¥1.112,00 | ¥1.120,00 | ¥1.105,00 | 4,50K |
| 2026-09-14 | ¥1.108,00 | -0,54 % | ¥1.105,00 | ¥1.130,00 | ¥1.105,00 | 3,30K |
| 2026-09-11 | ¥1.114,00 | -0,80 % | ¥1.137,00 | ¥1.137,00 | ¥1.108,00 | 3,10K |
| 2026-09-10 | ¥1.123,00 | +1,63 % | ¥1.132,00 | ¥1.132,00 | ¥1.103,00 | 3,60K |
| 2026-09-09 | ¥1.105,00 | -1,60 % | ¥1.123,00 | ¥1.123,00 | ¥1.105,00 | 2,30K |
| 2026-09-08 | ¥1.123,00 | -1,06 % | ¥1.135,00 | ¥1.150,00 | ¥1.115,00 | 4,20K |
| 2026-09-07 | ¥1.135,00 | +1,34 % | ¥1.112,00 | ¥1.150,00 | ¥1.112,00 | 4,90K |
| 2026-09-04 | ¥1.120,00 | +1,73 % | ¥1.111,00 | ¥1.128,00 | ¥1.102,00 | 4,10K |
| 2026-09-03 | ¥1.101,00 | -0,18 % | ¥1.092,00 | ¥1.110,00 | ¥1.090,00 | 3,60K |
| 2026-09-02 | ¥1.103,00 | +1,01 % | ¥1.078,00 | ¥1.150,00 | ¥1.075,00 | 12,80K |
| 2026-09-01 | ¥1.092,00 | +0,37 % | ¥1.092,00 | ¥1.130,00 | ¥1.090,00 | 11,50K |
| 2026-08-31 | ¥1.088,00 | +1,78 % | ¥1.069,00 | ¥1.095,00 | ¥1.069,00 | 4,90K |
| 2026-08-28 | ¥1.069,00 | +3,29 % | ¥1.036,00 | ¥1.069,00 | ¥1.036,00 | 7,50K |
| 2026-08-27 | ¥1.035,00 | +0,49 % | ¥1.030,00 | ¥1.052,00 | ¥1.030,00 | 4,70K |
| 2026-08-26 | ¥1.030,00 | -0,48 % | ¥1.032,00 | ¥1.035,00 | ¥1.028,00 | 10,40K |
| 2026-08-25 | ¥1.035,00 | -1,24 % | ¥1.043,00 | ¥1.050,00 | ¥1.029,00 | 17,00K |
| 2026-08-24 | ¥1.048,00 | -0,10 % | ¥1.060,00 | ¥1.071,00 | ¥1.045,00 | 14,50K |
| 2026-08-21 | ¥1.049,00 | -1,78 % | ¥1.063,00 | ¥1.064,00 | ¥1.045,00 | 12,00K |
| 2026-08-20 | ¥1.068,00 | +1,04 % | ¥1.056,00 | ¥1.068,00 | ¥1.056,00 | 11,80K |
| 2026-08-19 | ¥1.057,00 | -2,13 % | ¥1.076,00 | ¥1.076,00 | ¥1.056,00 | 19,60K |
| 2026-08-18 | ¥1.080,00 | -1,01 % | ¥1.081,00 | ¥1.088,00 | ¥1.073,00 | 23,10K |
| 2026-08-17 | ¥1.091,00 | -0,73 % | ¥1.099,00 | ¥1.100,00 | ¥1.086,00 | 15,50K |
| 2026-08-14 | ¥1.099,00 | -1,35 % | ¥1.115,00 | ¥1.117,00 | ¥1.097,00 | 10,40K |
| 2026-08-13 | ¥1.114,00 | +1,36 % | ¥1.112,00 | ¥1.114,00 | ¥1.092,00 | 15,90K |
| 2026-08-12 | ¥1.099,00 | -0,54 % | ¥1.099,00 | ¥1.104,00 | ¥1.080,00 | 24,10K |
| 2026-08-10 | ¥1.105,00 | -11,74 % | ¥1.244,00 | ¥1.244,00 | ¥1.081,00 | 70,80K |
| 2026-08-07 | ¥1.252,00 | +5,48 % | ¥1.217,00 | ¥1.255,00 | ¥1.201,00 | 7,70K |
| 2026-08-06 | ¥1.187,00 | -0,59 % | ¥1.194,00 | ¥1.230,00 | ¥1.182,00 | 8,30K |
| 2026-08-05 | ¥1.194,00 | -3,16 % | ¥1.250,00 | ¥1.255,00 | ¥1.194,00 | 7,90K |
| 2026-08-04 | ¥1.233,00 | +3,70 % | ¥1.191,00 | ¥1.250,00 | ¥1.166,00 | 6,00K |
| 2026-08-03 | ¥1.189,00 | +1,62 % | ¥1.152,00 | ¥1.189,00 | ¥1.150,00 | 2,90K |
| 2026-07-31 | ¥1.170,00 | +4,56 % | ¥1.110,00 | ¥1.179,00 | ¥1.110,00 | 3,70K |
| 2026-07-30 | ¥1.119,00 | -0,09 % | ¥1.100,00 | ¥1.148,00 | ¥1.096,00 | 3,30K |
| 2026-07-29 | ¥1.120,00 | -3,70 % | ¥1.155,00 | ¥1.163,00 | ¥1.086,00 | 6,60K |
| 2026-07-28 | ¥1.163,00 | +3,01 % | ¥1.141,00 | ¥1.171,00 | ¥1.141,00 | 3,60K |
| 2026-07-27 | ¥1.129,00 | -1,83 % | ¥1.180,00 | ¥1.180,00 | ¥1.129,00 | 5,10K |
| 2026-07-24 | ¥1.150,00 | -2,54 % | ¥1.180,00 | ¥1.180,00 | ¥1.150,00 | 1,70K |
| 2026-07-23 | ¥1.180,00 | +2,88 % | ¥1.158,00 | ¥1.180,00 | ¥1.155,00 | 5,70K |
| 2026-07-22 | ¥1.147,00 | +1,15 % | ¥1.127,00 | ¥1.174,00 | ¥1.123,00 | 4,80K |
| 2026-07-21 | ¥1.134,00 | +0,35 % | ¥1.130,00 | ¥1.149,00 | ¥1.101,00 | 6,30K |
| 2026-07-17 | ¥1.130,00 | -1,40 % | ¥1.140,00 | ¥1.180,00 | ¥1.120,00 | 6,10K |
| 2026-07-16 | ¥1.146,00 | -0,61 % | ¥1.153,00 | ¥1.155,00 | ¥1.146,00 | 1,20K |
| 2026-07-15 | ¥1.153,00 | +0,26 % | ¥1.150,00 | ¥1.171,00 | ¥1.141,00 | 1,40K |
| 2026-07-14 | ¥1.150,00 | -1,20 % | ¥1.164,00 | ¥1.165,00 | ¥1.150,00 | 3,80K |
| 2026-07-13 | ¥1.164,00 | -1,19 % | ¥1.178,00 | ¥1.178,00 | ¥1.164,00 | 1,60K |
| 2026-07-10 | ¥1.178,00 | +1,90 % | ¥1.182,00 | ¥1.182,00 | ¥1.153,00 | 3,20K |
| 2026-07-09 | ¥1.156,00 | -2,86 % | ¥1.180,00 | ¥1.181,00 | ¥1.115,00 | 4,30K |
| 2026-07-08 | ¥1.190,00 | +7,01 % | ¥1.100,00 | ¥1.199,00 | ¥1.100,00 | 7,70K |
| 2026-07-07 | ¥1.112,00 | +1,28 % | ¥1.118,00 | ¥1.140,00 | ¥1.112,00 | 3,30K |
| 2026-07-06 | ¥1.098,00 | -2,05 % | ¥1.121,00 | ¥1.121,00 | ¥1.092,00 | 5,50K |
| 2026-07-03 | ¥1.121,00 | +1,91 % | ¥1.100,00 | ¥1.121,00 | ¥1.080,00 | 5,70K |
| 2026-07-02 | ¥1.100,00 | +1,48 % | ¥1.100,00 | ¥1.116,00 | ¥1.082,00 | 5,70K |
| 2026-07-01 | ¥1.084,00 | -3,21 % | ¥1.120,00 | ¥1.120,00 | ¥1.080,00 | 4,00K |
| 2026-06-30 | ¥1.120,00 | -1,50 % | ¥1.142,00 | ¥1.142,00 | ¥1.100,00 | 3,00K |
| 2026-06-29 | ¥1.137,00 | +4,41 % | ¥1.090,00 | ¥1.142,00 | ¥1.090,00 | 4,30K |
| 2026-06-26 | ¥1.089,00 | +0,14 % | ¥1.071,00 | ¥1.089,50 | ¥1.071,00 | 3,20K |
| 2026-06-25 | ¥1.087,50 | +0,05 % | ¥1.122,50 | ¥1.122,50 | ¥1.087,00 | 9,20K |
| 2026-06-24 | ¥1.087,00 | -0,05 % | ¥1.090,00 | ¥1.116,50 | ¥1.063,50 | 17,80K |
| 2026-06-23 | ¥1.087,50 | +3,18 % | ¥1.057,50 | ¥1.087,50 | ¥1.057,50 | 12,40K |
| 2026-06-22 | ¥1.054,00 | +0,38 % | ¥1.074,50 | ¥1.074,50 | ¥1.052,50 | 4,40K |
| 2026-06-19 | ¥1.050,00 | -0,38 % | ¥1.057,50 | ¥1.064,50 | ¥1.050,00 | 3,20K |
| 2026-06-18 | ¥1.054,00 | -0,99 % | ¥1.050,50 | ¥1.064,50 | ¥1.050,00 | 2,60K |
| 2026-06-17 | ¥1.064,50 | +1,43 % | ¥1.045,00 | ¥1.065,00 | ¥1.045,00 | 7,60K |
| 2026-06-16 | ¥1.049,50 | +0,67 % | ¥1.049,50 | ¥1.050,00 | ¥1.042,50 | 3,20K |
| 2026-06-15 | ¥1.042,50 | -0,57 % | ¥1.052,50 | ¥1.052,50 | ¥1.042,50 | 3,60K |
| 2026-06-12 | ¥1.048,50 | +1,99 % | ¥1.030,00 | ¥1.049,00 | ¥1.030,00 | 3,20K |
| 2026-06-11 | ¥1.028,00 | -0,96 % | ¥1.023,50 | ¥1.038,00 | ¥1.020,00 | 6,80K |
| 2026-06-10 | ¥1.038,00 | +1,67 % | ¥1.055,00 | ¥1.060,00 | ¥1.035,00 | 14,60K |
| 2026-06-09 | ¥1.021,00 | -1,35 % | ¥1.010,00 | ¥1.046,00 | ¥1.010,00 | 6,00K |
| 2026-06-08 | ¥1.035,00 | -0,91 % | ¥1.039,50 | ¥1.067,00 | ¥1.020,50 | 3,20K |
| 2026-06-05 | ¥1.044,50 | +1,41 % | ¥1.029,50 | ¥1.045,00 | ¥1.029,50 | 4,40K |
| 2026-06-04 | ¥1.030,00 | +1,08 % | ¥1.020,00 | ¥1.030,00 | ¥1.019,50 | 3,20K |
| 2026-06-03 | ¥1.019,00 | -0,05 % | ¥1.011,50 | ¥1.019,00 | ¥1.010,00 | 3,40K |
| 2026-06-02 | ¥1.019,50 | +0,20 % | ¥1.006,00 | ¥1.020,00 | ¥1.006,00 | 4,80K |
| 2026-06-01 | ¥1.017,50 | -0,25 % | ¥1.020,00 | ¥1.035,00 | ¥1.008,00 | 3,60K |
| 2026-05-29 | ¥1.020,00 | -0,49 % | ¥1.006,00 | ¥1.026,00 | ¥1.005,00 | 6,60K |
| 2026-05-28 | ¥1.025,00 | -0,19 % | ¥1.025,00 | ¥1.025,00 | ¥1.025,00 | 400 |
| 2026-05-27 | ¥1.027,00 | +2,19 % | ¥1.005,00 | ¥1.030,00 | ¥1.005,00 | 4,40K |
| 2026-05-26 | ¥1.005,00 | -4,96 % | ¥1.047,50 | ¥1.047,50 | ¥1.005,00 | 5,40K |
| 2026-05-25 | ¥1.057,50 | +3,22 % | ¥1.025,00 | ¥1.071,00 | ¥1.024,50 | 15,20K |
| 2026-05-22 | ¥1.024,50 | +4,12 % | ¥989,50 | ¥1.024,50 | ¥989,00 | 16,00K |