Diamond Electric Holdings Co., Ltd. 6699
TSE · Japan · Produzierendes Gewerbe
¥481,00-7,00 (-1,43 %)
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 | ¥488,00 | +0,21 % | ¥487,00 | ¥491,00 | ¥477,00 | 69,70K |
| 2026-09-30 | ¥487,00 | +1,46 % | ¥481,00 | ¥487,00 | ¥479,00 | 34,50K |
| 2026-09-29 | ¥480,00 | -3,61 % | ¥490,00 | ¥491,00 | ¥480,00 | 155,00K |
| 2026-09-28 | ¥498,00 | +0,20 % | ¥499,00 | ¥500,00 | ¥495,00 | 62,40K |
| 2026-09-25 | ¥497,00 | +0,81 % | ¥494,00 | ¥499,00 | ¥494,00 | 63,00K |
| 2026-09-24 | ¥493,00 | -0,20 % | ¥500,00 | ¥501,00 | ¥493,00 | 65,00K |
| 2026-09-18 | ¥494,00 | -0,40 % | ¥495,00 | ¥498,00 | ¥493,00 | 72,00K |
| 2026-09-17 | ¥496,00 | -0,60 % | ¥497,00 | ¥500,00 | ¥496,00 | 52,00K |
| 2026-09-16 | ¥499,00 | +0,40 % | ¥495,00 | ¥499,00 | ¥494,00 | 46,00K |
| 2026-09-15 | ¥497,00 | +0,81 % | ¥493,00 | ¥498,00 | ¥492,00 | 37,10K |
| 2026-09-14 | ¥493,00 | +0,82 % | ¥489,00 | ¥493,00 | ¥485,00 | 48,50K |
| 2026-09-11 | ¥489,00 | -1,81 % | ¥490,00 | ¥493,00 | ¥482,00 | 101,90K |
| 2026-09-10 | ¥498,00 | -0,20 % | ¥500,00 | ¥501,00 | ¥497,00 | 55,20K |
| 2026-09-09 | ¥499,00 | -0,40 % | ¥500,00 | ¥503,00 | ¥497,00 | 105,80K |
| 2026-09-08 | ¥501,00 | -2,15 % | ¥514,00 | ¥514,00 | ¥501,00 | 103,20K |
| 2026-09-07 | ¥512,00 | -0,19 % | ¥515,00 | ¥517,00 | ¥512,00 | 59,60K |
| 2026-09-04 | ¥513,00 | -0,19 % | ¥512,00 | ¥519,00 | ¥512,00 | 99,20K |
| 2026-09-03 | ¥514,00 | +0,19 % | ¥516,00 | ¥520,00 | ¥513,00 | 66,20K |
| 2026-09-02 | ¥513,00 | -2,47 % | ¥525,00 | ¥525,00 | ¥512,00 | 94,30K |
| 2026-09-01 | ¥526,00 | -0,94 % | ¥531,00 | ¥534,00 | ¥524,00 | 68,50K |
| 2026-08-31 | ¥531,00 | +0,95 % | ¥526,00 | ¥532,00 | ¥523,00 | 105,40K |
| 2026-08-28 | ¥526,00 | +0,57 % | ¥524,00 | ¥530,00 | ¥524,00 | 93,00K |
| 2026-08-27 | ¥523,00 | -1,32 % | ¥530,00 | ¥534,00 | ¥523,00 | 60,80K |
| 2026-08-26 | ¥530,00 | +0,57 % | ¥531,00 | ¥535,00 | ¥529,00 | 67,70K |
| 2026-08-25 | ¥527,00 | 0,00 % | ¥528,00 | ¥532,00 | ¥524,00 | 63,80K |
| 2026-08-24 | ¥527,00 | 0,00 % | ¥530,00 | ¥531,00 | ¥526,00 | 62,40K |
| 2026-08-21 | ¥527,00 | -0,19 % | ¥525,00 | ¥530,00 | ¥521,00 | 73,00K |
| 2026-08-20 | ¥528,00 | +3,53 % | ¥518,00 | ¥531,00 | ¥513,00 | 105,70K |
| 2026-08-19 | ¥510,00 | -1,92 % | ¥518,00 | ¥518,00 | ¥508,00 | 84,70K |
| 2026-08-18 | ¥520,00 | -0,57 % | ¥523,00 | ¥526,00 | ¥518,00 | 114,50K |
| 2026-08-17 | ¥523,00 | +0,38 % | ¥525,00 | ¥529,00 | ¥518,00 | 140,80K |
| 2026-08-14 | ¥521,00 | +1,56 % | ¥513,00 | ¥521,00 | ¥507,00 | 103,00K |
| 2026-08-13 | ¥513,00 | +1,58 % | ¥505,00 | ¥517,00 | ¥503,00 | 134,40K |
| 2026-08-12 | ¥505,00 | +0,20 % | ¥504,00 | ¥507,00 | ¥501,00 | 86,70K |
| 2026-08-10 | ¥504,00 | +1,82 % | ¥495,00 | ¥505,00 | ¥494,00 | 179,40K |
| 2026-08-07 | ¥495,00 | +2,06 % | ¥486,00 | ¥510,00 | ¥483,00 | 285,50K |
| 2026-08-06 | ¥485,00 | +0,83 % | ¥481,00 | ¥486,00 | ¥478,00 | 38,20K |
| 2026-08-05 | ¥481,00 | +0,63 % | ¥480,00 | ¥487,00 | ¥480,00 | 70,40K |
| 2026-08-04 | ¥478,00 | -0,42 % | ¥476,00 | ¥484,00 | ¥476,00 | 33,90K |
| 2026-08-03 | ¥480,00 | -0,41 % | ¥481,00 | ¥482,00 | ¥472,00 | 66,00K |
| 2026-07-31 | ¥482,00 | -0,62 % | ¥486,00 | ¥488,00 | ¥479,00 | 101,30K |
| 2026-07-30 | ¥485,00 | +1,04 % | ¥480,00 | ¥485,00 | ¥474,00 | 91,80K |
| 2026-07-29 | ¥480,00 | +0,84 % | ¥479,00 | ¥482,00 | ¥472,00 | 79,80K |
| 2026-07-28 | ¥476,00 | -1,24 % | ¥482,00 | ¥482,00 | ¥474,00 | 57,70K |
| 2026-07-27 | ¥482,00 | +1,69 % | ¥479,00 | ¥483,00 | ¥476,00 | 64,30K |
| 2026-07-24 | ¥474,00 | -1,04 % | ¥476,00 | ¥478,00 | ¥471,00 | 60,30K |
| 2026-07-23 | ¥479,00 | -0,21 % | ¥480,00 | ¥482,00 | ¥477,00 | 35,40K |
| 2026-07-22 | ¥480,00 | -1,03 % | ¥487,00 | ¥491,00 | ¥480,00 | 83,90K |
| 2026-07-21 | ¥485,00 | +1,04 % | ¥480,00 | ¥487,00 | ¥480,00 | 65,80K |
| 2026-07-17 | ¥480,00 | -0,41 % | ¥482,00 | ¥485,00 | ¥471,00 | 114,30K |
| 2026-07-16 | ¥482,00 | -1,43 % | ¥491,00 | ¥493,00 | ¥481,00 | 85,40K |
| 2026-07-15 | ¥489,00 | +1,45 % | ¥482,00 | ¥491,00 | ¥482,00 | 64,30K |
| 2026-07-14 | ¥482,00 | +0,21 % | ¥482,00 | ¥492,00 | ¥481,00 | 105,50K |
| 2026-07-13 | ¥481,00 | -2,63 % | ¥498,00 | ¥499,00 | ¥480,00 | 141,40K |
| 2026-07-10 | ¥494,00 | +3,56 % | ¥480,00 | ¥496,00 | ¥479,00 | 166,50K |
| 2026-07-09 | ¥477,00 | -1,04 % | ¥480,00 | ¥481,00 | ¥470,00 | 118,80K |
| 2026-07-08 | ¥482,00 | +0,42 % | ¥483,00 | ¥483,00 | ¥474,00 | 137,70K |
| 2026-07-07 | ¥480,00 | -2,24 % | ¥494,00 | ¥500,00 | ¥480,00 | 180,40K |
| 2026-07-06 | ¥491,00 | +1,24 % | ¥488,00 | ¥496,00 | ¥485,00 | 248,40K |
| 2026-07-03 | ¥485,00 | +2,32 % | ¥476,00 | ¥487,00 | ¥475,00 | 181,80K |
| 2026-07-02 | ¥474,00 | +2,16 % | ¥466,00 | ¥478,00 | ¥465,00 | 133,50K |
| 2026-07-01 | ¥464,00 | +0,87 % | ¥460,00 | ¥467,00 | ¥460,00 | 71,30K |
| 2026-06-30 | ¥460,00 | -2,13 % | ¥476,00 | ¥477,00 | ¥457,00 | 131,20K |
| 2026-06-29 | ¥470,00 | +0,64 % | ¥471,00 | ¥483,00 | ¥464,00 | 203,80K |
| 2026-06-26 | ¥467,00 | -0,85 % | ¥472,00 | ¥474,00 | ¥464,00 | 104,20K |
| 2026-06-25 | ¥471,00 | +1,51 % | ¥469,00 | ¥477,00 | ¥465,00 | 118,50K |
| 2026-06-24 | ¥464,00 | -2,11 % | ¥473,00 | ¥479,00 | ¥464,00 | 156,70K |
| 2026-06-23 | ¥474,00 | 0,00 % | ¥480,00 | ¥489,00 | ¥472,00 | 266,70K |
| 2026-06-22 | ¥474,00 | +1,07 % | ¥469,00 | ¥475,00 | ¥462,00 | 134,20K |
| 2026-06-19 | ¥469,00 | -0,21 % | ¥472,00 | ¥474,00 | ¥464,00 | 161,30K |
| 2026-06-18 | ¥470,00 | -1,05 % | ¥477,00 | ¥477,00 | ¥465,00 | 84,90K |
| 2026-06-17 | ¥475,00 | +0,85 % | ¥471,00 | ¥479,00 | ¥469,00 | 135,70K |
| 2026-06-16 | ¥471,00 | +0,43 % | ¥470,00 | ¥474,00 | ¥466,00 | 71,00K |
| 2026-06-15 | ¥469,00 | +0,43 % | ¥473,00 | ¥476,00 | ¥469,00 | 78,20K |
| 2026-06-12 | ¥467,00 | 0,00 % | ¥468,00 | ¥473,00 | ¥466,00 | 93,20K |
| 2026-06-11 | ¥467,00 | +0,65 % | ¥460,00 | ¥468,00 | ¥451,00 | 138,80K |
| 2026-06-10 | ¥464,00 | -2,73 % | ¥476,00 | ¥476,00 | ¥457,00 | 154,50K |
| 2026-06-09 | ¥477,00 | -0,21 % | ¥483,00 | ¥490,00 | ¥473,00 | 186,20K |
| 2026-06-08 | ¥478,00 | -1,65 % | ¥480,00 | ¥482,00 | ¥469,00 | 210,70K |
| 2026-06-05 | ¥486,00 | +3,85 % | ¥472,00 | ¥490,00 | ¥470,00 | 210,00K |
| 2026-06-04 | ¥468,00 | -3,31 % | ¥483,00 | ¥483,00 | ¥467,00 | 156,90K |
| 2026-06-03 | ¥484,00 | +4,09 % | ¥470,00 | ¥485,00 | ¥470,00 | 194,30K |
| 2026-06-02 | ¥465,00 | -1,48 % | ¥480,00 | ¥481,00 | ¥457,00 | 181,80K |
| 2026-06-01 | ¥472,00 | +1,94 % | ¥470,00 | ¥474,00 | ¥461,00 | 169,60K |
| 2026-05-29 | ¥463,00 | -1,28 % | ¥465,00 | ¥474,00 | ¥459,00 | 151,30K |
| 2026-05-28 | ¥469,00 | +2,85 % | ¥456,00 | ¥472,00 | ¥453,00 | 237,10K |
| 2026-05-27 | ¥456,00 | +0,66 % | ¥456,00 | ¥460,00 | ¥451,00 | 108,20K |
| 2026-05-26 | ¥453,00 | -0,66 % | ¥459,00 | ¥459,00 | ¥452,00 | 63,40K |
| 2026-05-25 | ¥456,00 | -1,30 % | ¥466,00 | ¥468,00 | ¥451,00 | 160,40K |
| 2026-05-22 | ¥462,00 | +0,43 % | ¥468,00 | ¥468,00 | ¥458,00 | 130,20K |