Daishinku Corp., 6962
TSE · Japan · Elektronische Technologie
¥890,00+5,00 (+0,56 %)
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 | ¥888,00 | +0,34 % | ¥877,00 | ¥896,00 | ¥876,00 | 117,40K |
| 2026-10-01 | ¥885,00 | +2,91 % | ¥863,00 | ¥889,00 | ¥863,00 | 295,60K |
| 2026-09-30 | ¥860,00 | +0,35 % | ¥861,00 | ¥873,00 | ¥842,00 | 221,40K |
| 2026-09-29 | ¥857,00 | -0,35 % | ¥841,00 | ¥865,00 | ¥841,00 | 239,60K |
| 2026-09-28 | ¥860,00 | +2,14 % | ¥847,00 | ¥887,00 | ¥845,00 | 459,70K |
| 2026-09-25 | ¥842,00 | +1,45 % | ¥821,00 | ¥842,00 | ¥818,00 | 152,90K |
| 2026-09-24 | ¥830,00 | +1,97 % | ¥814,00 | ¥832,00 | ¥811,00 | 206,30K |
| 2026-09-18 | ¥814,00 | +0,87 % | ¥818,00 | ¥834,00 | ¥810,00 | 248,00K |
| 2026-09-17 | ¥807,00 | -3,00 % | ¥832,00 | ¥839,00 | ¥795,00 | 313,70K |
| 2026-09-16 | ¥832,00 | +3,87 % | ¥795,00 | ¥843,00 | ¥792,00 | 492,80K |
| 2026-09-15 | ¥801,00 | +5,53 % | ¥749,00 | ¥811,00 | ¥748,00 | 349,70K |
| 2026-09-14 | ¥759,00 | +0,26 % | ¥752,00 | ¥761,00 | ¥747,00 | 198,00K |
| 2026-09-11 | ¥757,00 | -5,85 % | ¥774,00 | ¥789,00 | ¥715,00 | 700,90K |
| 2026-09-10 | ¥804,00 | +8,94 % | ¥731,00 | ¥814,00 | ¥727,00 | 1,33M |
| 2026-09-09 | ¥738,00 | +0,54 % | ¥740,00 | ¥760,00 | ¥735,00 | 178,60K |
| 2026-09-08 | ¥734,00 | -4,30 % | ¥759,00 | ¥760,00 | ¥734,00 | 194,90K |
| 2026-09-07 | ¥767,00 | +1,99 % | ¥760,00 | ¥772,00 | ¥757,00 | 160,30K |
| 2026-09-04 | ¥752,00 | -0,27 % | ¥756,00 | ¥760,00 | ¥749,00 | 177,70K |
| 2026-09-03 | ¥754,00 | -2,96 % | ¥776,00 | ¥776,00 | ¥752,00 | 321,00K |
| 2026-09-02 | ¥777,00 | +1,30 % | ¥761,00 | ¥788,00 | ¥758,00 | 368,70K |
| 2026-09-01 | ¥767,00 | -2,91 % | ¥788,00 | ¥790,00 | ¥763,00 | 434,20K |
| 2026-08-31 | ¥790,00 | +1,15 % | ¥770,00 | ¥794,00 | ¥769,00 | 243,30K |
| 2026-08-28 | ¥781,00 | -0,38 % | ¥789,00 | ¥804,00 | ¥778,00 | 184,10K |
| 2026-08-27 | ¥784,00 | -1,63 % | ¥797,00 | ¥808,00 | ¥783,00 | 251,30K |
| 2026-08-26 | ¥797,00 | +0,63 % | ¥799,00 | ¥800,00 | ¥786,00 | 233,50K |
| 2026-08-25 | ¥792,00 | +2,06 % | ¥783,00 | ¥792,00 | ¥772,00 | 205,80K |
| 2026-08-24 | ¥776,00 | -1,15 % | ¥780,00 | ¥785,00 | ¥772,00 | 255,60K |
| 2026-08-21 | ¥785,00 | 0,00 % | ¥771,00 | ¥787,00 | ¥765,00 | 217,80K |
| 2026-08-20 | ¥785,00 | +1,29 % | ¥783,00 | ¥794,00 | ¥771,00 | 234,30K |
| 2026-08-19 | ¥775,00 | -4,44 % | ¥789,00 | ¥796,00 | ¥771,00 | 339,40K |
| 2026-08-18 | ¥811,00 | -0,49 % | ¥811,00 | ¥840,00 | ¥807,00 | 343,60K |
| 2026-08-17 | ¥815,00 | +0,25 % | ¥830,00 | ¥832,00 | ¥805,00 | 263,70K |
| 2026-08-14 | ¥813,00 | +1,25 % | ¥825,00 | ¥843,00 | ¥809,00 | 490,20K |
| 2026-08-13 | ¥803,00 | +1,65 % | ¥797,00 | ¥825,00 | ¥796,00 | 519,50K |
| 2026-08-12 | ¥790,00 | -4,01 % | ¥773,00 | ¥813,00 | ¥756,00 | 789,90K |
| 2026-08-10 | ¥823,00 | +6,61 % | ¥801,00 | ¥833,00 | ¥796,00 | 656,50K |
| 2026-08-07 | ¥772,00 | -0,90 % | ¥785,00 | ¥789,00 | ¥759,00 | 273,20K |
| 2026-08-06 | ¥779,00 | -3,59 % | ¥801,00 | ¥811,00 | ¥777,00 | 411,60K |
| 2026-08-05 | ¥808,00 | +7,73 % | ¥777,00 | ¥809,00 | ¥771,00 | 463,50K |
| 2026-08-04 | ¥750,00 | +2,18 % | ¥734,00 | ¥763,00 | ¥734,00 | 333,60K |
| 2026-08-03 | ¥734,00 | +0,41 % | ¥733,00 | ¥739,00 | ¥713,00 | 367,80K |
| 2026-07-31 | ¥731,00 | +2,52 % | ¥757,00 | ¥763,00 | ¥731,00 | 656,70K |
| 2026-07-30 | ¥713,00 | +3,18 % | ¥699,00 | ¥720,00 | ¥692,00 | 460,40K |
| 2026-07-29 | ¥691,00 | -2,95 % | ¥716,00 | ¥719,00 | ¥673,00 | 618,70K |
| 2026-07-28 | ¥712,00 | -8,37 % | ¥762,00 | ¥768,00 | ¥711,00 | 445,60K |
| 2026-07-27 | ¥777,00 | +1,57 % | ¥770,00 | ¥777,00 | ¥746,00 | 318,10K |
| 2026-07-24 | ¥765,00 | -0,91 % | ¥768,00 | ¥774,00 | ¥757,00 | 243,40K |
| 2026-07-23 | ¥772,00 | +1,85 % | ¥758,00 | ¥784,00 | ¥754,00 | 363,20K |
| 2026-07-22 | ¥758,00 | +1,34 % | ¥760,00 | ¥777,00 | ¥754,00 | 452,10K |
| 2026-07-21 | ¥748,00 | +1,08 % | ¥753,00 | ¥754,00 | ¥728,00 | 458,70K |
| 2026-07-17 | ¥740,00 | -4,52 % | ¥760,00 | ¥770,00 | ¥710,00 | 752,80K |
| 2026-07-16 | ¥775,00 | -3,25 % | ¥786,00 | ¥789,00 | ¥769,00 | 467,30K |
| 2026-07-15 | ¥801,00 | +2,04 % | ¥790,00 | ¥816,00 | ¥784,00 | 654,20K |
| 2026-07-14 | ¥785,00 | -0,38 % | ¥778,00 | ¥790,00 | ¥764,00 | 582,80K |
| 2026-07-13 | ¥788,00 | -5,85 % | ¥835,00 | ¥840,00 | ¥781,00 | 954,50K |
| 2026-07-10 | ¥837,00 | +1,09 % | ¥838,00 | ¥873,00 | ¥825,00 | 711,00K |
| 2026-07-09 | ¥828,00 | -1,19 % | ¥841,00 | ¥855,00 | ¥823,00 | 565,90K |
| 2026-07-08 | ¥838,00 | -4,23 % | ¥840,00 | ¥859,00 | ¥814,00 | 1,04M |
| 2026-07-07 | ¥875,00 | -4,68 % | ¥915,00 | ¥915,00 | ¥869,00 | 649,70K |
| 2026-07-06 | ¥918,00 | -2,96 % | ¥937,00 | ¥967,00 | ¥913,00 | 715,70K |
| 2026-07-03 | ¥946,00 | +1,61 % | ¥898,00 | ¥954,00 | ¥883,00 | 731,30K |
| 2026-07-02 | ¥931,00 | -0,85 % | ¥911,00 | ¥968,00 | ¥895,00 | 771,10K |
| 2026-07-01 | ¥939,00 | +6,70 % | ¥890,00 | ¥953,00 | ¥887,00 | 758,00K |
| 2026-06-30 | ¥880,00 | -3,93 % | ¥901,00 | ¥906,00 | ¥871,00 | 689,40K |
| 2026-06-29 | ¥916,00 | -0,76 % | ¥910,00 | ¥916,00 | ¥879,00 | 785,00K |
| 2026-06-26 | ¥923,00 | -4,55 % | ¥949,00 | ¥974,00 | ¥904,00 | 968,50K |
| 2026-06-25 | ¥967,00 | +1,90 % | ¥979,00 | ¥988,00 | ¥932,00 | 808,00K |
| 2026-06-24 | ¥949,00 | +0,21 % | ¥940,00 | ¥981,00 | ¥921,00 | 693,60K |
| 2026-06-23 | ¥947,00 | -3,86 % | ¥1.030,00 | ¥1.066,00 | ¥947,00 | 1,78M |
| 2026-06-22 | ¥985,00 | -0,61 % | ¥1.015,00 | ¥1.046,00 | ¥967,00 | 1,16M |
| 2026-06-19 | ¥991,00 | +6,67 % | ¥943,00 | ¥1.022,00 | ¥943,00 | 2,07M |
| 2026-06-18 | ¥929,00 | -7,75 % | ¥1.015,00 | ¥1.030,00 | ¥912,00 | 2,12M |
| 2026-06-17 | ¥1.007,00 | +1,41 % | ¥950,00 | ¥1.033,00 | ¥933,00 | 1,69M |
| 2026-06-16 | ¥993,00 | +2,69 % | ¥967,00 | ¥1.034,00 | ¥937,00 | 1,79M |
| 2026-06-15 | ¥967,00 | -3,88 % | ¥1.028,00 | ¥1.028,00 | ¥958,00 | 2,07M |
| 2026-06-12 | ¥1.006,00 | -4,37 % | ¥1.111,00 | ¥1.120,00 | ¥991,00 | 2,65M |
| 2026-06-11 | ¥1.052,00 | -4,88 % | ¥992,00 | ¥1.094,00 | ¥980,00 | 2,96M |
| 2026-06-10 | ¥1.106,00 | -8,82 % | ¥1.158,00 | ¥1.205,00 | ¥1.070,00 | 4,53M |
| 2026-06-09 | ¥1.213,00 | +11,28 % | ¥1.150,00 | ¥1.223,00 | ¥1.056,00 | 4,79M |
| 2026-06-08 | ¥1.090,00 | -3,28 % | ¥1.016,00 | ¥1.126,00 | ¥995,00 | 3,74M |
| 2026-06-05 | ¥1.127,00 | +14,77 % | ¥997,00 | ¥1.132,00 | ¥962,00 | 3,14M |
| 2026-06-04 | ¥982,00 | -2,29 % | ¥975,00 | ¥994,00 | ¥947,00 | 1,16M |
| 2026-06-03 | ¥1.005,00 | +12,17 % | ¥909,00 | ¥1.022,00 | ¥897,00 | 1,98M |
| 2026-06-02 | ¥896,00 | -11,02 % | ¥982,00 | ¥983,00 | ¥861,00 | 1,59M |
| 2026-06-01 | ¥1.007,00 | -1,18 % | ¥1.015,00 | ¥1.059,00 | ¥960,00 | 2,04M |
| 2026-05-29 | ¥1.019,00 | +7,26 % | ¥1.010,00 | ¥1.099,00 | ¥1.000,00 | 2,33M |
| 2026-05-28 | ¥950,00 | +7,83 % | ¥854,00 | ¥950,00 | ¥850,00 | 916,20K |
| 2026-05-27 | ¥881,00 | -8,23 % | ¥970,00 | ¥978,00 | ¥877,00 | 831,40K |
| 2026-05-26 | ¥960,00 | -0,41 % | ¥989,00 | ¥997,00 | ¥921,00 | 1,68M |
| 2026-05-25 | ¥964,00 | +18,43 % | ¥862,00 | ¥964,00 | ¥862,00 | 650,20K |