Daido Signal Co., Ltd. 6743
TSE · Japan · Elektronische Technologie
¥1.022,00-12,00 (-1,16 %)
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 | ¥1.022,00 | -1,16 % | ¥1.024,00 | ¥1.034,00 | ¥1.022,00 | 4,00K |
| 2026-09-30 | ¥1.034,00 | +0,88 % | ¥1.024,00 | ¥1.034,00 | ¥1.022,00 | 4,80K |
| 2026-09-29 | ¥1.025,00 | -2,01 % | ¥1.046,00 | ¥1.046,00 | ¥1.011,00 | 7,20K |
| 2026-09-28 | ¥1.046,00 | -1,51 % | ¥1.060,00 | ¥1.060,00 | ¥1.040,00 | 6,80K |
| 2026-09-25 | ¥1.062,00 | +0,66 % | ¥1.055,00 | ¥1.069,00 | ¥1.046,00 | 8,20K |
| 2026-09-24 | ¥1.055,00 | 0,00 % | ¥1.060,00 | ¥1.063,00 | ¥1.055,00 | 4,70K |
| 2026-09-18 | ¥1.055,00 | -1,31 % | ¥1.052,00 | ¥1.062,00 | ¥1.052,00 | 5,90K |
| 2026-09-17 | ¥1.069,00 | +0,94 % | ¥1.054,00 | ¥1.069,00 | ¥1.051,00 | 27,30K |
| 2026-09-16 | ¥1.059,00 | +1,83 % | ¥1.033,00 | ¥1.067,00 | ¥1.033,00 | 26,70K |
| 2026-09-15 | ¥1.040,00 | +1,86 % | ¥1.021,00 | ¥1.050,00 | ¥1.018,00 | 21,10K |
| 2026-09-14 | ¥1.021,00 | +1,29 % | ¥1.000,00 | ¥1.023,00 | ¥987,00 | 31,60K |
| 2026-09-11 | ¥1.008,00 | -0,20 % | ¥990,00 | ¥1.010,00 | ¥986,00 | 22,70K |
| 2026-09-10 | ¥1.010,00 | -0,39 % | ¥1.014,00 | ¥1.014,00 | ¥993,00 | 13,00K |
| 2026-09-09 | ¥1.014,00 | +0,40 % | ¥1.008,00 | ¥1.021,00 | ¥998,00 | 17,70K |
| 2026-09-08 | ¥1.010,00 | -1,56 % | ¥1.027,00 | ¥1.027,00 | ¥1.010,00 | 9,00K |
| 2026-09-07 | ¥1.026,00 | +0,20 % | ¥1.029,00 | ¥1.043,00 | ¥1.025,00 | 20,20K |
| 2026-09-04 | ¥1.024,00 | 0,00 % | ¥1.020,00 | ¥1.026,00 | ¥1.004,00 | 25,50K |
| 2026-09-03 | ¥1.024,00 | +1,19 % | ¥1.014,00 | ¥1.049,00 | ¥1.002,00 | 22,50K |
| 2026-09-02 | ¥1.012,00 | -3,34 % | ¥1.037,00 | ¥1.037,00 | ¥1.012,00 | 22,60K |
| 2026-09-01 | ¥1.047,00 | -0,85 % | ¥1.056,00 | ¥1.060,00 | ¥1.030,00 | 23,80K |
| 2026-08-31 | ¥1.056,00 | +1,54 % | ¥1.053,00 | ¥1.056,00 | ¥1.026,00 | 14,00K |
| 2026-08-28 | ¥1.040,00 | +0,10 % | ¥1.039,00 | ¥1.057,00 | ¥1.027,00 | 18,60K |
| 2026-08-27 | ¥1.039,00 | -1,33 % | ¥1.045,00 | ¥1.069,00 | ¥1.035,00 | 21,50K |
| 2026-08-26 | ¥1.053,00 | -1,77 % | ¥1.065,00 | ¥1.073,00 | ¥1.052,00 | 7,90K |
| 2026-08-25 | ¥1.072,00 | +0,47 % | ¥1.064,00 | ¥1.074,00 | ¥1.056,00 | 9,50K |
| 2026-08-24 | ¥1.067,00 | -1,20 % | ¥1.080,00 | ¥1.082,00 | ¥1.056,00 | 19,90K |
| 2026-08-21 | ¥1.080,00 | +1,98 % | ¥1.047,00 | ¥1.080,00 | ¥1.047,00 | 37,20K |
| 2026-08-20 | ¥1.059,00 | +3,32 % | ¥1.025,00 | ¥1.062,00 | ¥1.017,00 | 25,30K |
| 2026-08-19 | ¥1.025,00 | -4,12 % | ¥1.050,00 | ¥1.050,00 | ¥1.012,00 | 36,40K |
| 2026-08-18 | ¥1.069,00 | -0,47 % | ¥1.072,00 | ¥1.087,00 | ¥1.046,00 | 45,30K |
| 2026-08-17 | ¥1.074,00 | +1,61 % | ¥1.057,00 | ¥1.075,00 | ¥1.055,00 | 19,80K |
| 2026-08-14 | ¥1.057,00 | -4,00 % | ¥1.100,00 | ¥1.100,00 | ¥1.056,00 | 34,70K |
| 2026-08-13 | ¥1.101,00 | +2,80 % | ¥1.070,00 | ¥1.126,00 | ¥1.060,00 | 42,70K |
| 2026-08-12 | ¥1.071,00 | +0,19 % | ¥1.069,00 | ¥1.093,00 | ¥1.036,00 | 80,10K |
| 2026-08-10 | ¥1.069,00 | +16,32 % | ¥1.069,00 | ¥1.069,00 | ¥1.048,00 | 47,50K |
| 2026-08-07 | ¥919,00 | 0,00 % | ¥927,00 | ¥927,00 | ¥908,00 | 15,90K |
| 2026-08-06 | ¥919,00 | -0,76 % | ¥916,00 | ¥932,00 | ¥911,00 | 6,60K |
| 2026-08-05 | ¥926,00 | +0,11 % | ¥935,00 | ¥940,00 | ¥908,00 | 10,80K |
| 2026-08-04 | ¥925,00 | +3,82 % | ¥891,00 | ¥925,00 | ¥885,00 | 17,00K |
| 2026-08-03 | ¥891,00 | -0,11 % | ¥893,00 | ¥909,00 | ¥869,00 | 12,00K |
| 2026-07-31 | ¥892,00 | +0,90 % | ¥890,00 | ¥901,00 | ¥887,00 | 6,80K |
| 2026-07-30 | ¥884,00 | +0,57 % | ¥868,00 | ¥892,00 | ¥862,00 | 12,80K |
| 2026-07-29 | ¥879,00 | -0,45 % | ¥881,00 | ¥890,00 | ¥864,00 | 16,70K |
| 2026-07-28 | ¥883,00 | -0,90 % | ¥890,00 | ¥894,00 | ¥881,00 | 14,00K |
| 2026-07-27 | ¥891,00 | -0,22 % | ¥893,00 | ¥909,00 | ¥891,00 | 12,50K |
| 2026-07-24 | ¥893,00 | -0,78 % | ¥900,00 | ¥906,00 | ¥885,00 | 65,10K |
| 2026-07-23 | ¥900,00 | +2,04 % | ¥884,00 | ¥901,00 | ¥884,00 | 20,80K |
| 2026-07-22 | ¥882,00 | +1,26 % | ¥871,00 | ¥887,00 | ¥871,00 | 19,50K |
| 2026-07-21 | ¥871,00 | +4,56 % | ¥843,00 | ¥872,00 | ¥843,00 | 22,70K |
| 2026-07-17 | ¥833,00 | -0,12 % | ¥832,00 | ¥840,00 | ¥817,00 | 20,70K |
| 2026-07-16 | ¥834,00 | -0,24 % | ¥836,00 | ¥842,00 | ¥830,00 | 8,30K |
| 2026-07-15 | ¥836,00 | -0,24 % | ¥838,00 | ¥841,00 | ¥824,00 | 13,20K |
| 2026-07-14 | ¥838,00 | +3,46 % | ¥817,00 | ¥838,00 | ¥813,00 | 18,90K |
| 2026-07-13 | ¥810,00 | -1,34 % | ¥833,00 | ¥840,00 | ¥807,00 | 40,40K |
| 2026-07-10 | ¥821,00 | +0,98 % | ¥813,00 | ¥835,00 | ¥805,00 | 26,40K |
| 2026-07-09 | ¥813,00 | +0,37 % | ¥811,00 | ¥822,00 | ¥808,00 | 6,00K |
| 2026-07-08 | ¥810,00 | -1,10 % | ¥816,00 | ¥819,00 | ¥803,00 | 17,80K |
| 2026-07-07 | ¥819,00 | -2,03 % | ¥846,00 | ¥846,00 | ¥817,00 | 16,00K |
| 2026-07-06 | ¥836,00 | +1,95 % | ¥822,00 | ¥848,00 | ¥822,00 | 12,60K |
| 2026-07-03 | ¥820,00 | -0,73 % | ¥826,00 | ¥826,00 | ¥810,00 | 9,80K |
| 2026-07-02 | ¥826,00 | +2,48 % | ¥804,00 | ¥828,00 | ¥800,00 | 20,20K |
| 2026-07-01 | ¥806,00 | +1,51 % | ¥799,00 | ¥806,00 | ¥797,00 | 6,50K |
| 2026-06-30 | ¥794,00 | -0,63 % | ¥796,00 | ¥804,00 | ¥790,00 | 16,10K |
| 2026-06-29 | ¥799,00 | +0,38 % | ¥808,00 | ¥815,00 | ¥787,00 | 17,90K |
| 2026-06-26 | ¥796,00 | -1,24 % | ¥809,00 | ¥809,00 | ¥790,00 | 12,50K |
| 2026-06-25 | ¥806,00 | +0,25 % | ¥808,00 | ¥810,00 | ¥798,00 | 15,90K |
| 2026-06-24 | ¥804,00 | -2,31 % | ¥823,00 | ¥835,00 | ¥796,00 | 28,10K |
| 2026-06-23 | ¥823,00 | 0,00 % | ¥833,00 | ¥842,00 | ¥823,00 | 8,80K |
| 2026-06-22 | ¥823,00 | -3,52 % | ¥850,00 | ¥853,00 | ¥823,00 | 16,40K |
| 2026-06-19 | ¥853,00 | +1,19 % | ¥849,00 | ¥853,00 | ¥842,00 | 9,20K |
| 2026-06-18 | ¥843,00 | +0,36 % | ¥855,00 | ¥856,00 | ¥838,00 | 16,70K |
| 2026-06-17 | ¥840,00 | +2,44 % | ¥815,00 | ¥856,00 | ¥815,00 | 32,30K |
| 2026-06-16 | ¥820,00 | -2,84 % | ¥840,00 | ¥840,00 | ¥813,00 | 18,60K |
| 2026-06-15 | ¥844,00 | +2,06 % | ¥839,00 | ¥853,00 | ¥837,00 | 13,60K |
| 2026-06-12 | ¥827,00 | +0,98 % | ¥825,00 | ¥831,00 | ¥815,00 | 18,80K |
| 2026-06-11 | ¥819,00 | -2,38 % | ¥825,00 | ¥825,00 | ¥800,00 | 31,70K |
| 2026-06-10 | ¥839,00 | +0,60 % | ¥839,00 | ¥839,00 | ¥824,00 | 16,40K |
| 2026-06-09 | ¥834,00 | +0,60 % | ¥833,00 | ¥843,00 | ¥829,00 | 10,80K |
| 2026-06-08 | ¥829,00 | -2,13 % | ¥837,00 | ¥857,00 | ¥822,00 | 50,00K |
| 2026-06-05 | ¥847,00 | +2,67 % | ¥826,00 | ¥871,00 | ¥826,00 | 40,90K |
| 2026-06-04 | ¥825,00 | -0,48 % | ¥825,00 | ¥839,00 | ¥818,00 | 27,20K |
| 2026-06-03 | ¥829,00 | +0,24 % | ¥827,00 | ¥842,00 | ¥820,00 | 19,10K |
| 2026-06-02 | ¥827,00 | -2,13 % | ¥840,00 | ¥841,00 | ¥813,00 | 25,70K |
| 2026-06-01 | ¥845,00 | +1,56 % | ¥839,00 | ¥860,00 | ¥839,00 | 16,50K |
| 2026-05-29 | ¥832,00 | -1,89 % | ¥852,00 | ¥860,00 | ¥824,00 | 42,60K |
| 2026-05-28 | ¥848,00 | -0,35 % | ¥846,00 | ¥871,00 | ¥835,00 | 19,50K |
| 2026-05-27 | ¥851,00 | -1,39 % | ¥855,00 | ¥866,00 | ¥845,00 | 19,70K |
| 2026-05-26 | ¥863,00 | -1,03 % | ¥872,00 | ¥885,00 | ¥854,00 | 29,90K |
| 2026-05-25 | ¥872,00 | +3,20 % | ¥860,00 | ¥908,00 | ¥860,00 | 63,20K |
| 2026-05-22 | ¥845,00 | +4,06 % | ¥827,00 | ¥849,00 | ¥810,00 | 60,10K |