Daihen Corporation 6622
TSE · Japan · Produzierendes Gewerbe
¥2.751,00+32,00 (+1,18 %)
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 | ¥2.722,00 | +0,11 % | ¥2.700,00 | ¥2.744,00 | ¥2.698,00 | 86,30K |
| 2026-10-01 | ¥2.719,00 | +3,03 % | ¥2.639,00 | ¥2.747,00 | ¥2.615,00 | 1,07M |
| 2026-09-30 | ¥2.639,00 | +3,78 % | ¥2.593,00 | ¥2.671,00 | ¥2.588,00 | 1,23M |
| 2026-09-29 | ¥2.543,00 | -1,97 % | ¥2.560,00 | ¥2.591,00 | ¥2.513,00 | 782,90K |
| 2026-09-28 | ¥2.594,00 | +0,31 % | ¥2.616,00 | ¥2.648,00 | ¥2.590,00 | 699,00K |
| 2026-09-25 | ¥2.586,00 | +0,70 % | ¥2.578,00 | ¥2.590,00 | ¥2.528,00 | 450,50K |
| 2026-09-24 | ¥2.568,00 | +0,94 % | ¥2.560,00 | ¥2.600,00 | ¥2.548,00 | 789,00K |
| 2026-09-18 | ¥2.544,00 | +4,43 % | ¥2.482,00 | ¥2.562,00 | ¥2.482,00 | 1,54M |
| 2026-09-17 | ¥2.436,00 | -1,38 % | ¥2.500,00 | ¥2.514,00 | ¥2.436,00 | 794,50K |
| 2026-09-16 | ¥2.470,00 | +4,40 % | ¥2.366,00 | ¥2.470,00 | ¥2.342,00 | 741,50K |
| 2026-09-15 | ¥2.366,00 | -0,50 % | ¥2.330,00 | ¥2.408,00 | ¥2.330,00 | 815,50K |
| 2026-09-14 | ¥2.378,00 | -0,08 % | ¥2.292,00 | ¥2.378,00 | ¥2.274,00 | 906,00K |
| 2026-09-11 | ¥2.380,00 | -1,98 % | ¥2.308,00 | ¥2.398,00 | ¥2.304,00 | 779,00K |
| 2026-09-10 | ¥2.428,00 | -2,88 % | ¥2.472,00 | ¥2.478,00 | ¥2.396,00 | 945,50K |
| 2026-09-09 | ¥2.500,00 | +3,22 % | ¥2.452,00 | ¥2.522,00 | ¥2.444,00 | 688,50K |
| 2026-09-08 | ¥2.422,00 | -6,77 % | ¥2.554,00 | ¥2.586,00 | ¥2.418,00 | 827,00K |
| 2026-09-07 | ¥2.598,00 | +5,95 % | ¥2.504,00 | ¥2.624,00 | ¥2.492,00 | 1,34M |
| 2026-09-04 | ¥2.452,00 | +0,49 % | ¥2.446,00 | ¥2.462,00 | ¥2.414,00 | 624,50K |
| 2026-09-03 | ¥2.440,00 | 0,00 % | ¥2.468,00 | ¥2.482,00 | ¥2.414,00 | 499,00K |
| 2026-09-02 | ¥2.440,00 | -2,71 % | ¥2.466,00 | ¥2.472,00 | ¥2.430,00 | 793,00K |
| 2026-09-01 | ¥2.508,00 | -2,56 % | ¥2.540,00 | ¥2.562,00 | ¥2.506,00 | 595,50K |
| 2026-08-31 | ¥2.574,00 | -0,85 % | ¥2.542,00 | ¥2.576,00 | ¥2.488,00 | 761,00K |
| 2026-08-28 | ¥2.596,00 | -1,07 % | ¥2.634,00 | ¥2.656,00 | ¥2.580,00 | 538,00K |
| 2026-08-27 | ¥2.624,00 | -0,15 % | ¥2.688,00 | ¥2.704,00 | ¥2.574,00 | 994,50K |
| 2026-08-26 | ¥2.628,00 | +1,62 % | ¥2.638,00 | ¥2.640,00 | ¥2.566,00 | 722,50K |
| 2026-08-25 | ¥2.586,00 | +1,02 % | ¥2.540,00 | ¥2.598,00 | ¥2.504,00 | 629,00K |
| 2026-08-24 | ¥2.560,00 | -1,69 % | ¥2.602,00 | ¥2.616,00 | ¥2.544,00 | 892,50K |
| 2026-08-21 | ¥2.604,00 | -1,14 % | ¥2.568,00 | ¥2.604,00 | ¥2.514,00 | 1,08M |
| 2026-08-20 | ¥2.634,00 | +0,92 % | ¥2.600,00 | ¥2.652,00 | ¥2.570,00 | 913,00K |
| 2026-08-19 | ¥2.610,00 | -7,25 % | ¥2.600,00 | ¥2.656,00 | ¥2.560,00 | 1,08M |
| 2026-08-18 | ¥2.814,00 | -3,23 % | ¥2.900,00 | ¥2.958,00 | ¥2.800,00 | 868,00K |
| 2026-08-17 | ¥2.908,00 | +4,53 % | ¥2.772,00 | ¥2.918,00 | ¥2.772,00 | 1,02M |
| 2026-08-14 | ¥2.782,00 | -0,50 % | ¥2.804,00 | ¥2.878,00 | ¥2.768,00 | 1,06M |
| 2026-08-13 | ¥2.796,00 | +2,95 % | ¥2.776,00 | ¥2.814,00 | ¥2.768,00 | 947,00K |
| 2026-08-12 | ¥2.716,00 | +0,97 % | ¥2.690,00 | ¥2.720,00 | ¥2.630,00 | 1,58M |
| 2026-08-10 | ¥2.690,00 | -2,75 % | ¥2.760,00 | ¥2.800,00 | ¥2.674,00 | 1,62M |
| 2026-08-07 | ¥2.766,00 | -2,12 % | ¥2.826,00 | ¥2.838,00 | ¥2.660,00 | 1,79M |
| 2026-08-06 | ¥2.826,00 | -7,04 % | ¥2.966,00 | ¥3.040,00 | ¥2.756,00 | 2,70M |
| 2026-08-05 | ¥3.040,00 | +2,84 % | ¥2.896,00 | ¥3.132,00 | ¥2.894,00 | 3,63M |
| 2026-08-04 | ¥2.956,00 | +7,88 % | ¥2.848,00 | ¥3.002,00 | ¥2.828,00 | 2,97M |
| 2026-08-03 | ¥2.740,00 | -0,65 % | ¥2.748,00 | ¥2.796,00 | ¥2.654,00 | 1,85M |
| 2026-07-31 | ¥2.758,00 | +12,57 % | ¥2.700,00 | ¥2.804,00 | ¥2.638,00 | 1,83M |
| 2026-07-30 | ¥2.450,00 | +2,94 % | ¥2.324,00 | ¥2.510,00 | ¥2.292,00 | 1,56M |
| 2026-07-29 | ¥2.380,00 | -9,23 % | ¥2.614,00 | ¥2.634,00 | ¥2.322,00 | 1,84M |
| 2026-07-28 | ¥2.622,00 | -10,33 % | ¥2.776,00 | ¥2.788,00 | ¥2.590,00 | 2,57M |
| 2026-07-27 | ¥2.924,00 | -0,20 % | ¥2.936,00 | ¥2.958,00 | ¥2.800,00 | 1,23M |
| 2026-07-24 | ¥2.930,00 | -2,46 % | ¥2.950,00 | ¥2.980,00 | ¥2.888,00 | 601,50K |
| 2026-07-23 | ¥3.004,00 | +1,14 % | ¥3.014,00 | ¥3.056,00 | ¥2.980,00 | 552,00K |
| 2026-07-22 | ¥2.970,00 | +1,92 % | ¥2.998,00 | ¥3.084,00 | ¥2.962,00 | 1,02M |
| 2026-07-21 | ¥2.914,00 | +3,77 % | ¥2.860,00 | ¥2.942,00 | ¥2.806,00 | 1,02M |
| 2026-07-17 | ¥2.808,00 | -6,65 % | ¥2.890,00 | ¥2.954,00 | ¥2.708,00 | 2,38M |
| 2026-07-16 | ¥3.008,00 | -4,39 % | ¥3.074,00 | ¥3.096,00 | ¥3.000,00 | 968,50K |
| 2026-07-15 | ¥3.146,00 | +4,03 % | ¥3.060,00 | ¥3.150,00 | ¥3.006,00 | 886,00K |
| 2026-07-14 | ¥3.024,00 | +0,33 % | ¥2.996,00 | ¥3.038,00 | ¥2.908,00 | 1,40M |
| 2026-07-13 | ¥3.014,00 | -3,34 % | ¥3.114,00 | ¥3.166,00 | ¥2.964,00 | 931,00K |
| 2026-07-10 | ¥3.118,00 | +2,03 % | ¥3.108,00 | ¥3.178,00 | ¥3.088,00 | 1,15M |
| 2026-07-09 | ¥3.056,00 | +3,31 % | ¥3.040,00 | ¥3.114,00 | ¥3.026,00 | 1,09M |
| 2026-07-08 | ¥2.958,00 | -7,56 % | ¥3.002,00 | ¥3.100,00 | ¥2.942,00 | 2,41M |
| 2026-07-07 | ¥3.200,00 | -6,76 % | ¥3.402,00 | ¥3.456,00 | ¥3.184,00 | 1,34M |
| 2026-07-06 | ¥3.432,00 | +0,94 % | ¥3.468,00 | ¥3.484,00 | ¥3.332,00 | 1,00M |
| 2026-07-03 | ¥3.400,00 | -0,76 % | ¥3.192,00 | ¥3.400,00 | ¥3.166,00 | 1,10M |
| 2026-07-02 | ¥3.426,00 | -7,65 % | ¥3.530,00 | ¥3.542,00 | ¥3.388,00 | 1,39M |
| 2026-07-01 | ¥3.710,00 | +2,77 % | ¥3.710,00 | ¥3.780,00 | ¥3.658,00 | 735,00K |
| 2026-06-30 | ¥3.610,00 | +1,69 % | ¥3.622,00 | ¥3.664,00 | ¥3.536,00 | 958,00K |
| 2026-06-29 | ¥3.550,00 | -3,06 % | ¥3.638,00 | ¥3.638,00 | ¥3.428,00 | 1,25M |
| 2026-06-26 | ¥3.662,00 | -3,28 % | ¥3.706,00 | ¥3.784,00 | ¥3.560,00 | 933,50K |
| 2026-06-25 | ¥3.786,00 | +2,77 % | ¥3.790,00 | ¥3.830,00 | ¥3.736,00 | 837,00K |
| 2026-06-24 | ¥3.684,00 | -1,34 % | ¥3.690,00 | ¥3.836,00 | ¥3.628,00 | 1,08M |
| 2026-06-23 | ¥3.734,00 | -4,01 % | ¥3.900,00 | ¥3.924,00 | ¥3.714,00 | 1,42M |
| 2026-06-22 | ¥3.890,00 | +9,02 % | ¥3.574,00 | ¥3.890,00 | ¥3.574,00 | 1,42M |
| 2026-06-19 | ¥3.568,00 | -2,19 % | ¥3.780,00 | ¥3.810,00 | ¥3.526,00 | 1,79M |
| 2026-06-18 | ¥3.648,00 | +8,38 % | ¥3.472,00 | ¥3.694,00 | ¥3.458,00 | 2,55M |
| 2026-06-17 | ¥3.366,00 | +3,70 % | ¥3.234,00 | ¥3.366,00 | ¥3.206,00 | 1,05M |
| 2026-06-16 | ¥3.246,00 | +0,06 % | ¥3.258,00 | ¥3.300,00 | ¥3.210,00 | 927,00K |
| 2026-06-15 | ¥3.244,00 | +8,35 % | ¥3.200,00 | ¥3.244,00 | ¥3.098,00 | 1,10M |
| 2026-06-12 | ¥2.994,00 | +3,67 % | ¥3.040,00 | ¥3.064,00 | ¥2.940,00 | 967,00K |
| 2026-06-11 | ¥2.888,00 | -1,97 % | ¥2.810,00 | ¥2.922,00 | ¥2.738,00 | 1,11M |
| 2026-06-10 | ¥2.946,00 | -4,41 % | ¥3.020,00 | ¥3.064,00 | ¥2.916,00 | 1,15M |
| 2026-06-09 | ¥3.082,00 | +0,33 % | ¥3.118,00 | ¥3.118,00 | ¥3.016,00 | 1,18M |
| 2026-06-08 | ¥3.072,00 | -5,19 % | ¥2.920,00 | ¥3.094,00 | ¥2.888,00 | 1,98M |
| 2026-06-05 | ¥3.240,00 | +2,79 % | ¥3.104,00 | ¥3.254,00 | ¥3.062,00 | 1,34M |
| 2026-06-04 | ¥3.152,00 | +0,38 % | ¥3.064,00 | ¥3.176,00 | ¥3.060,00 | 933,50K |
| 2026-06-03 | ¥3.140,00 | +2,75 % | ¥3.096,00 | ¥3.174,00 | ¥3.026,00 | 919,00K |
| 2026-06-02 | ¥3.056,00 | -3,23 % | ¥3.122,00 | ¥3.148,00 | ¥2.968,00 | 1,23M |
| 2026-06-01 | ¥3.158,00 | -0,38 % | ¥3.128,00 | ¥3.252,00 | ¥3.116,00 | 966,50K |
| 2026-05-29 | ¥3.170,00 | -3,24 % | ¥3.306,00 | ¥3.330,00 | ¥3.150,00 | 1,20M |
| 2026-05-28 | ¥3.276,00 | -1,44 % | ¥3.284,00 | ¥3.308,00 | ¥3.168,00 | 852,00K |
| 2026-05-27 | ¥3.324,00 | -2,58 % | ¥3.472,00 | ¥3.544,00 | ¥3.312,00 | 860,00K |
| 2026-05-26 | ¥3.412,00 | +1,37 % | ¥3.424,00 | ¥3.448,00 | ¥3.328,00 | 759,00K |
| 2026-05-25 | ¥3.366,00 | +3,00 % | ¥3.382,00 | ¥3.472,00 | ¥3.342,00 | 1,11M |