DENSO CORPORATION 6902
TSE · Japan · Produzierendes Gewerbe
¥1.802,50-37,50 (-2,04 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.840,00 | -0,54 % | ¥1.845,00 | ¥1.845,00 | ¥1.824,00 | 9,55M |
| 2026-09-30 | ¥1.850,00 | +0,16 % | ¥1.859,00 | ¥1.865,50 | ¥1.846,00 | 11,02M |
| 2026-09-29 | ¥1.847,00 | -3,78 % | ¥1.867,00 | ¥1.876,50 | ¥1.847,00 | 9,76M |
| 2026-09-28 | ¥1.919,50 | -0,23 % | ¥1.929,50 | ¥1.939,50 | ¥1.917,00 |
| 7,47M |
| 2026-09-25 | ¥1.924,00 | +0,65 % | ¥1.910,50 | ¥1.926,50 | ¥1.910,00 | 5,84M |
| 2026-09-24 | ¥1.911,50 | -0,18 % | ¥1.910,00 | ¥1.922,50 | ¥1.907,00 | 7,92M |
| 2026-09-18 | ¥1.915,00 | -1,31 % | ¥1.948,50 | ¥1.948,50 | ¥1.915,00 | 9,24M |
| 2026-09-17 | ¥1.940,50 | +1,44 % | ¥1.920,00 | ¥1.940,50 | ¥1.917,00 | 5,43M |
| 2026-09-16 | ¥1.913,00 | +0,13 % | ¥1.928,00 | ¥1.931,00 | ¥1.908,50 | 5,16M |
| 2026-09-15 | ¥1.910,50 | -0,03 % | ¥1.919,00 | ¥1.922,00 | ¥1.904,50 | 5,69M |
| 2026-09-14 | ¥1.911,00 | -0,52 % | ¥1.926,00 | ¥1.932,50 | ¥1.910,50 | 5,60M |
| 2026-09-11 | ¥1.921,00 | +1,91 % | ¥1.863,00 | ¥1.921,00 | ¥1.863,00 | 7,60M |
| 2026-09-10 | ¥1.885,00 | -0,19 % | ¥1.863,50 | ¥1.894,00 | ¥1.859,00 | 6,99M |
| 2026-09-09 | ¥1.888,50 | +0,51 % | ¥1.867,00 | ¥1.897,00 | ¥1.861,50 | 8,12M |
| 2026-09-08 | ¥1.879,00 | -2,49 % | ¥1.916,00 | ¥1.916,00 | ¥1.879,00 | 7,40M |
| 2026-09-07 | ¥1.927,00 | +0,55 % | ¥1.935,00 | ¥1.942,50 | ¥1.920,00 | 4,30M |
| 2026-09-04 | ¥1.916,50 | -1,06 % | ¥1.930,00 | ¥1.937,50 | ¥1.916,00 | 6,90M |
| 2026-09-03 | ¥1.937,00 | +0,78 % | ¥1.930,00 | ¥1.940,00 | ¥1.919,00 | 6,12M |
| 2026-09-02 | ¥1.922,00 | -2,98 % | ¥1.942,00 | ¥1.952,50 | ¥1.919,00 | 7,99M |
| 2026-09-01 | ¥1.981,00 | +2,38 % | ¥1.944,00 | ¥1.984,00 | ¥1.937,00 | 8,63M |
| 2026-08-31 | ¥1.935,00 | +1,02 % | ¥1.912,50 | ¥1.943,50 | ¥1.908,00 | 9,75M |
| 2026-08-28 | ¥1.915,50 | +0,63 % | ¥1.900,00 | ¥1.920,50 | ¥1.897,00 | 7,21M |
| 2026-08-27 | ¥1.903,50 | -0,81 % | ¥1.924,00 | ¥1.931,00 | ¥1.903,50 | 5,48M |
| 2026-08-26 | ¥1.919,00 | -0,13 % | ¥1.915,50 | ¥1.932,00 | ¥1.915,50 | 4,15M |
| 2026-08-25 | ¥1.921,50 | -0,98 % | ¥1.940,00 | ¥1.942,00 | ¥1.920,50 | 4,87M |
| 2026-08-24 | ¥1.940,50 | -0,41 % | ¥1.958,00 | ¥1.960,50 | ¥1.940,00 | 4,42M |
| 2026-08-21 | ¥1.948,50 | +0,13 % | ¥1.946,00 | ¥1.954,50 | ¥1.939,00 | 5,21M |
| 2026-08-20 | ¥1.946,00 | +3,10 % | ¥1.920,00 | ¥1.946,00 | ¥1.910,00 | 6,92M |
| 2026-08-19 | ¥1.887,50 | -2,38 % | ¥1.923,00 | ¥1.923,50 | ¥1.883,50 | 9,61M |
| 2026-08-18 | ¥1.933,50 | +0,70 % | ¥1.912,00 | ¥1.934,00 | ¥1.911,00 | 6,40M |
| 2026-08-17 | ¥1.920,00 | -1,79 % | ¥1.953,00 | ¥1.956,00 | ¥1.915,00 | 5,76M |
| 2026-08-14 | ¥1.955,00 | +2,81 % | ¥1.910,00 | ¥1.955,00 | ¥1.898,50 | 8,37M |
| 2026-08-13 | ¥1.901,50 | -2,01 % | ¥1.911,00 | ¥1.922,00 | ¥1.890,00 | 12,56M |
| 2026-08-12 | ¥1.940,50 | +0,13 % | ¥1.951,00 | ¥1.952,00 | ¥1.922,00 | 6,42M |
| 2026-08-10 | ¥1.938,00 | +0,44 % | ¥1.950,00 | ¥1.950,00 | ¥1.909,00 | 5,37M |
| 2026-08-07 | ¥1.929,50 | +0,23 % | ¥1.915,00 | ¥1.950,50 | ¥1.911,50 | 6,01M |
| 2026-08-06 | ¥1.925,00 | +0,31 % | ¥1.902,00 | ¥1.931,00 | ¥1.901,00 | 6,69M |
| 2026-08-05 | ¥1.919,00 | +1,51 % | ¥1.897,50 | ¥1.919,00 | ¥1.892,00 | 8,75M |
| 2026-08-04 | ¥1.890,50 | -1,95 % | ¥1.921,00 | ¥1.927,50 | ¥1.884,00 | 9,16M |
| 2026-08-03 | ¥1.928,00 | -2,01 % | ¥1.968,00 | ¥1.972,50 | ¥1.909,50 | 12,37M |
| 2026-07-31 | ¥1.967,50 | -10,47 % | ¥2.100,50 | ¥2.195,00 | ¥1.944,50 | 24,79M |
| 2026-07-30 | ¥2.197,50 | -0,48 % | ¥2.205,00 | ¥2.218,00 | ¥2.165,50 | 10,35M |
| 2026-07-29 | ¥2.208,00 | +6,18 % | ¥2.120,00 | ¥2.210,00 | ¥2.098,50 | 16,38M |
| 2026-07-28 | ¥2.079,50 | +1,14 % | ¥2.060,00 | ¥2.083,00 | ¥2.038,00 | 8,70M |
| 2026-07-27 | ¥2.056,00 | +4,00 % | ¥2.000,00 | ¥2.060,00 | ¥1.988,50 | 9,47M |
| 2026-07-24 | ¥1.977,00 | -0,80 % | ¥1.972,00 | ¥1.980,50 | ¥1.963,50 | 5,22M |
| 2026-07-23 | ¥1.993,00 | +0,18 % | ¥1.985,50 | ¥1.998,50 | ¥1.967,00 | 5,26M |
| 2026-07-22 | ¥1.989,50 | -0,15 % | ¥1.992,50 | ¥2.002,50 | ¥1.980,00 | 5,78M |
| 2026-07-21 | ¥1.992,50 | +1,45 % | ¥1.980,50 | ¥2.006,50 | ¥1.978,00 | 6,56M |
| 2026-07-17 | ¥1.964,00 | -0,58 % | ¥1.971,00 | ¥1.983,50 | ¥1.951,00 | 6,89M |
| 2026-07-16 | ¥1.975,50 | +1,13 % | ¥1.949,00 | ¥1.980,00 | ¥1.945,00 | 5,43M |
| 2026-07-15 | ¥1.953,50 | +0,62 % | ¥1.957,00 | ¥1.963,00 | ¥1.939,00 | 5,97M |
| 2026-07-14 | ¥1.941,50 | +0,83 % | ¥1.941,00 | ¥1.951,00 | ¥1.931,00 | 7,50M |
| 2026-07-13 | ¥1.925,50 | -0,41 % | ¥1.937,00 | ¥1.946,00 | ¥1.917,00 | 5,39M |
| 2026-07-10 | ¥1.933,50 | +0,29 % | ¥1.958,50 | ¥1.958,50 | ¥1.924,00 | 5,59M |
| 2026-07-09 | ¥1.928,00 | -0,87 % | ¥1.925,00 | ¥1.937,00 | ¥1.917,00 | 5,28M |
| 2026-07-08 | ¥1.945,00 | -2,02 % | ¥1.970,00 | ¥1.986,00 | ¥1.945,00 | 6,66M |
| 2026-07-07 | ¥1.985,00 | -0,35 % | ¥2.016,00 | ¥2.018,00 | ¥1.972,00 | 8,81M |
| 2026-07-06 | ¥1.992,00 | +1,87 % | ¥1.980,00 | ¥1.999,00 | ¥1.961,50 | 6,26M |
| 2026-07-03 | ¥1.955,50 | +1,19 % | ¥1.969,00 | ¥1.981,50 | ¥1.941,00 | 6,39M |
| 2026-07-02 | ¥1.932,50 | +3,31 % | ¥1.898,00 | ¥1.939,00 | ¥1.892,00 | 8,04M |
| 2026-07-01 | ¥1.870,50 | -0,29 % | ¥1.878,00 | ¥1.888,00 | ¥1.844,50 | 9,16M |
| 2026-06-30 | ¥1.876,00 | -0,64 % | ¥1.896,00 | ¥1.897,00 | ¥1.867,50 | 9,20M |
| 2026-06-29 | ¥1.888,00 | +0,69 % | ¥1.892,00 | ¥1.894,00 | ¥1.860,50 | 16,03M |
| 2026-06-26 | ¥1.875,00 | +0,78 % | ¥1.879,50 | ¥1.881,00 | ¥1.858,00 | 6,36M |
| 2026-06-25 | ¥1.860,50 | -0,48 % | ¥1.890,00 | ¥1.890,00 | ¥1.854,00 | 5,83M |
| 2026-06-24 | ¥1.869,50 | -0,85 % | ¥1.885,00 | ¥1.896,00 | ¥1.864,00 | 6,65M |
| 2026-06-23 | ¥1.885,50 | -0,34 % | ¥1.888,00 | ¥1.901,50 | ¥1.881,50 | 8,47M |
| 2026-06-22 | ¥1.892,00 | -0,45 % | ¥1.888,00 | ¥1.905,50 | ¥1.877,50 | 5,40M |
| 2026-06-19 | ¥1.900,50 | -1,78 % | ¥1.930,00 | ¥1.933,00 | ¥1.887,00 | 14,13M |
| 2026-06-18 | ¥1.935,00 | +0,94 % | ¥1.917,00 | ¥1.939,00 | ¥1.905,50 | 8,35M |
| 2026-06-17 | ¥1.917,00 | +1,24 % | ¥1.920,00 | ¥1.923,00 | ¥1.900,50 | 7,01M |
| 2026-06-16 | ¥1.893,50 | -0,68 % | ¥1.886,50 | ¥1.901,50 | ¥1.882,50 | 4,91M |
| 2026-06-15 | ¥1.906,50 | +2,83 % | ¥1.886,00 | ¥1.923,00 | ¥1.876,50 | 8,14M |
| 2026-06-12 | ¥1.854,00 | +1,06 % | ¥1.851,00 | ¥1.863,50 | ¥1.841,00 | 9,11M |
| 2026-06-11 | ¥1.834,50 | -2,55 % | ¥1.824,00 | ¥1.842,00 | ¥1.813,00 | 11,07M |
| 2026-06-10 | ¥1.882,50 | -2,21 % | ¥1.920,00 | ¥1.925,00 | ¥1.865,00 | 7,46M |
| 2026-06-09 | ¥1.925,00 | +1,13 % | ¥1.943,00 | ¥1.953,00 | ¥1.918,50 | 8,52M |
| 2026-06-08 | ¥1.903,50 | +0,87 % | ¥1.880,00 | ¥1.931,00 | ¥1.872,00 | 9,22M |
| 2026-06-05 | ¥1.887,00 | -1,05 % | ¥1.907,00 | ¥1.914,50 | ¥1.870,00 | 10,32M |
| 2026-06-04 | ¥1.907,00 | -0,99 % | ¥1.904,50 | ¥1.941,00 | ¥1.901,50 | 6,62M |
| 2026-06-03 | ¥1.926,00 | +3,13 % | ¥1.874,50 | ¥1.942,50 | ¥1.861,50 | 8,14M |
| 2026-06-02 | ¥1.867,50 | -0,08 % | ¥1.853,00 | ¥1.873,00 | ¥1.824,50 | 7,09M |
| 2026-06-01 | ¥1.869,00 | -2,04 % | ¥1.910,00 | ¥1.910,50 | ¥1.857,00 | 6,78M |
| 2026-05-29 | ¥1.908,00 | +1,17 % | ¥1.870,00 | ¥1.927,50 | ¥1.868,00 | 15,16M |
| 2026-05-28 | ¥1.886,00 | -0,13 % | ¥1.889,00 | ¥1.904,50 | ¥1.871,50 | 6,75M |
| 2026-05-27 | ¥1.888,50 | +2,05 % | ¥1.860,00 | ¥1.894,00 | ¥1.852,00 | 8,52M |
| 2026-05-26 | ¥1.850,50 | +0,73 % | ¥1.841,00 | ¥1.851,00 | ¥1.831,00 | 5,71M |
| 2026-05-25 | ¥1.837,00 | +0,14 % | ¥1.850,00 | ¥1.865,50 | ¥1.817,00 | 8,83M |
| 2026-05-22 | ¥1.834,50 | -0,84 % | ¥1.850,00 | ¥1.851,00 | ¥1.833,50 | 7,67M |