Daido Metal Co., Ltd. 7245
TSE · Japan · Produzierendes Gewerbe
¥1.236,00-8,00 (-0,64 %)
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 | ¥1.244,00 | +3,58 % | ¥1.223,00 | ¥1.260,00 | ¥1.199,00 | 649,20K |
| 2026-09-30 | ¥1.201,00 | +3,89 % | ¥1.166,00 | ¥1.209,00 | ¥1.160,00 | 434,20K |
| 2026-09-29 | ¥1.156,00 | -1,37 % | ¥1.159,00 | ¥1.168,00 | ¥1.145,00 | 301,70K |
| 2026-09-28 | ¥1.172,00 | +0,77 % | ¥1.186,00 | ¥1.201,00 | ¥1.171,00 | 374,20K |
| 2026-09-25 | ¥1.163,00 | +0,87 % | ¥1.153,00 | ¥1.168,00 | ¥1.149,00 | 225,40K |
| 2026-09-24 | ¥1.153,00 | +2,13 % | ¥1.139,00 | ¥1.170,00 | ¥1.139,00 | 312,50K |
| 2026-09-18 | ¥1.129,00 | 0,00 % | ¥1.129,00 | ¥1.137,00 | ¥1.124,00 | 348,00K |
| 2026-09-17 | ¥1.129,00 | +1,16 % | ¥1.128,00 | ¥1.139,00 | ¥1.118,00 | 233,10K |
| 2026-09-16 | ¥1.116,00 | +1,36 % | ¥1.113,00 | ¥1.123,00 | ¥1.112,00 | 201,40K |
| 2026-09-15 | ¥1.101,00 | +1,29 % | ¥1.074,00 | ¥1.109,00 | ¥1.074,00 | 282,60K |
| 2026-09-14 | ¥1.087,00 | -1,98 % | ¥1.090,00 | ¥1.100,00 | ¥1.077,00 | 354,30K |
| 2026-09-11 | ¥1.109,00 | -1,51 % | ¥1.090,00 | ¥1.113,00 | ¥1.080,00 | 335,80K |
| 2026-09-10 | ¥1.126,00 | +0,27 % | ¥1.110,00 | ¥1.127,00 | ¥1.099,00 | 322,90K |
| 2026-09-09 | ¥1.123,00 | -1,49 % | ¥1.127,00 | ¥1.140,00 | ¥1.091,00 | 620,30K |
| 2026-09-08 | ¥1.140,00 | -5,16 % | ¥1.188,00 | ¥1.189,00 | ¥1.140,00 | 425,30K |
| 2026-09-07 | ¥1.202,00 | +2,04 % | ¥1.180,00 | ¥1.212,00 | ¥1.174,00 | 316,90K |
| 2026-09-04 | ¥1.178,00 | +2,35 % | ¥1.160,00 | ¥1.180,00 | ¥1.149,00 | 346,20K |
| 2026-09-03 | ¥1.151,00 | -1,20 % | ¥1.171,00 | ¥1.175,00 | ¥1.151,00 | 308,50K |
| 2026-09-02 | ¥1.165,00 | -5,52 % | ¥1.216,00 | ¥1.219,00 | ¥1.165,00 | 486,80K |
| 2026-09-01 | ¥1.233,00 | +0,49 % | ¥1.220,00 | ¥1.254,00 | ¥1.215,00 | 318,80K |
| 2026-08-31 | ¥1.227,00 | +0,16 % | ¥1.210,00 | ¥1.229,00 | ¥1.203,00 | 297,60K |
| 2026-08-28 | ¥1.225,00 | -1,84 % | ¥1.240,00 | ¥1.262,00 | ¥1.223,00 | 306,30K |
| 2026-08-27 | ¥1.248,00 | -0,56 % | ¥1.265,00 | ¥1.277,00 | ¥1.240,00 | 253,00K |
| 2026-08-26 | ¥1.255,00 | +0,24 % | ¥1.250,00 | ¥1.264,00 | ¥1.234,00 | 314,60K |
| 2026-08-25 | ¥1.252,00 | -0,71 % | ¥1.247,00 | ¥1.252,00 | ¥1.225,00 | 402,70K |
| 2026-08-24 | ¥1.261,00 | -1,71 % | ¥1.290,00 | ¥1.297,00 | ¥1.255,00 | 356,90K |
| 2026-08-21 | ¥1.283,00 | -0,54 % | ¥1.280,00 | ¥1.284,00 | ¥1.256,00 | 366,70K |
| 2026-08-20 | ¥1.290,00 | -0,31 % | ¥1.292,00 | ¥1.304,00 | ¥1.275,00 | 491,90K |
| 2026-08-19 | ¥1.294,00 | -5,82 % | ¥1.348,00 | ¥1.350,00 | ¥1.289,00 | 445,80K |
| 2026-08-18 | ¥1.374,00 | -1,29 % | ¥1.400,00 | ¥1.427,00 | ¥1.364,00 | 417,80K |
| 2026-08-17 | ¥1.392,00 | +2,05 % | ¥1.366,00 | ¥1.399,00 | ¥1.355,00 | 335,70K |
| 2026-08-14 | ¥1.364,00 | +1,11 % | ¥1.349,00 | ¥1.377,00 | ¥1.330,00 | 423,90K |
| 2026-08-13 | ¥1.349,00 | +0,60 % | ¥1.345,00 | ¥1.389,00 | ¥1.345,00 | 391,60K |
| 2026-08-12 | ¥1.341,00 | -1,47 % | ¥1.359,00 | ¥1.367,00 | ¥1.328,00 | 371,60K |
| 2026-08-10 | ¥1.361,00 | +2,33 % | ¥1.346,00 | ¥1.384,00 | ¥1.330,00 | 632,30K |
| 2026-08-07 | ¥1.330,00 | -12,96 % | ¥1.544,00 | ¥1.544,00 | ¥1.288,00 | 1,37M |
| 2026-08-06 | ¥1.528,00 | -0,20 % | ¥1.543,00 | ¥1.556,00 | ¥1.483,00 | 489,00K |
| 2026-08-05 | ¥1.531,00 | +9,20 % | ¥1.454,00 | ¥1.549,00 | ¥1.454,00 | 754,70K |
| 2026-08-04 | ¥1.402,00 | -0,78 % | ¥1.409,00 | ¥1.429,00 | ¥1.390,00 | 614,30K |
| 2026-08-03 | ¥1.413,00 | +3,52 % | ¥1.335,00 | ¥1.424,00 | ¥1.324,00 | 738,10K |
| 2026-07-31 | ¥1.365,00 | +6,64 % | ¥1.340,00 | ¥1.380,00 | ¥1.303,00 | 621,20K |
| 2026-07-30 | ¥1.280,00 | +3,23 % | ¥1.245,00 | ¥1.297,00 | ¥1.222,00 | 554,20K |
| 2026-07-29 | ¥1.240,00 | -2,13 % | ¥1.283,00 | ¥1.288,00 | ¥1.211,00 | 525,10K |
| 2026-07-28 | ¥1.267,00 | -5,24 % | ¥1.321,00 | ¥1.326,00 | ¥1.262,00 | 350,80K |
| 2026-07-27 | ¥1.337,00 | +2,93 % | ¥1.310,00 | ¥1.338,00 | ¥1.282,00 | 447,80K |
| 2026-07-24 | ¥1.299,00 | -2,33 % | ¥1.320,00 | ¥1.330,00 | ¥1.284,00 | 344,20K |
| 2026-07-23 | ¥1.330,00 | -0,15 % | ¥1.321,00 | ¥1.357,00 | ¥1.314,00 | 365,70K |
| 2026-07-22 | ¥1.332,00 | +1,60 % | ¥1.330,00 | ¥1.370,00 | ¥1.325,00 | 451,50K |
| 2026-07-21 | ¥1.311,00 | +1,94 % | ¥1.270,00 | ¥1.321,00 | ¥1.255,00 | 597,50K |
| 2026-07-17 | ¥1.286,00 | -3,67 % | ¥1.310,00 | ¥1.312,00 | ¥1.246,00 | 1,05M |
| 2026-07-16 | ¥1.335,00 | -1,04 % | ¥1.330,00 | ¥1.365,00 | ¥1.327,00 | 586,90K |
| 2026-07-15 | ¥1.349,00 | -0,52 % | ¥1.364,00 | ¥1.378,00 | ¥1.326,00 | 550,70K |
| 2026-07-14 | ¥1.356,00 | +0,44 % | ¥1.328,00 | ¥1.375,00 | ¥1.310,00 | 679,00K |
| 2026-07-13 | ¥1.350,00 | -3,23 % | ¥1.415,00 | ¥1.430,00 | ¥1.333,00 | 846,90K |
| 2026-07-10 | ¥1.395,00 | -1,55 % | ¥1.421,00 | ¥1.443,00 | ¥1.384,00 | 811,40K |
| 2026-07-09 | ¥1.417,00 | -2,75 % | ¥1.470,00 | ¥1.470,00 | ¥1.365,00 | 1,12M |
| 2026-07-08 | ¥1.457,00 | -3,96 % | ¥1.548,00 | ¥1.557,00 | ¥1.450,00 | 1,17M |
| 2026-07-07 | ¥1.517,00 | -13,86 % | ¥1.731,00 | ¥1.757,00 | ¥1.513,00 | 1,81M |
| 2026-07-06 | ¥1.761,00 | -1,73 % | ¥1.826,00 | ¥1.839,00 | ¥1.732,00 | 846,00K |
| 2026-07-03 | ¥1.792,00 | -0,06 % | ¥1.793,00 | ¥1.857,00 | ¥1.698,00 | 1,28M |
| 2026-07-02 | ¥1.793,00 | +1,24 % | ¥1.700,00 | ¥1.830,00 | ¥1.688,00 | 1,17M |
| 2026-07-01 | ¥1.771,00 | +5,67 % | ¥1.682,00 | ¥1.832,00 | ¥1.682,00 | 1,41M |
| 2026-06-30 | ¥1.676,00 | -2,95 % | ¥1.711,00 | ¥1.762,00 | ¥1.638,00 | 1,20M |
| 2026-06-29 | ¥1.727,00 | +2,13 % | ¥1.724,00 | ¥1.745,00 | ¥1.663,00 | 1,31M |
| 2026-06-26 | ¥1.691,00 | -3,21 % | ¥1.745,00 | ¥1.787,00 | ¥1.637,00 | 2,01M |
| 2026-06-25 | ¥1.747,00 | +4,30 % | ¥1.715,00 | ¥1.753,00 | ¥1.655,00 | 1,78M |
| 2026-06-24 | ¥1.675,00 | +8,41 % | ¥1.526,00 | ¥1.694,00 | ¥1.522,00 | 1,80M |
| 2026-06-23 | ¥1.545,00 | +1,18 % | ¥1.528,00 | ¥1.578,00 | ¥1.520,00 | 1,04M |
| 2026-06-22 | ¥1.527,00 | +2,41 % | ¥1.501,00 | ¥1.557,00 | ¥1.498,00 | 1,12M |
| 2026-06-19 | ¥1.491,00 | +4,93 % | ¥1.446,00 | ¥1.546,00 | ¥1.391,00 | 1,89M |
| 2026-06-18 | ¥1.421,00 | +3,57 % | ¥1.359,00 | ¥1.448,00 | ¥1.354,00 | 990,00K |
| 2026-06-17 | ¥1.372,00 | +8,80 % | ¥1.273,00 | ¥1.415,00 | ¥1.273,00 | 1,26M |
| 2026-06-16 | ¥1.261,00 | -1,79 % | ¥1.272,00 | ¥1.272,00 | ¥1.235,00 | 537,10K |
| 2026-06-15 | ¥1.284,00 | +5,94 % | ¥1.235,00 | ¥1.299,00 | ¥1.205,00 | 1,18M |
| 2026-06-12 | ¥1.212,00 | +2,02 % | ¥1.218,00 | ¥1.253,00 | ¥1.171,00 | 687,30K |
| 2026-06-11 | ¥1.188,00 | -3,41 % | ¥1.200,00 | ¥1.201,00 | ¥1.147,00 | 851,10K |
| 2026-06-10 | ¥1.230,00 | -0,73 % | ¥1.245,00 | ¥1.285,00 | ¥1.210,00 | 999,00K |
| 2026-06-09 | ¥1.239,00 | +5,63 % | ¥1.194,00 | ¥1.263,00 | ¥1.188,00 | 1,49M |
| 2026-06-08 | ¥1.173,00 | -2,09 % | ¥1.108,00 | ¥1.198,00 | ¥1.102,00 | 939,20K |
| 2026-06-05 | ¥1.198,00 | +6,58 % | ¥1.130,00 | ¥1.200,00 | ¥1.119,00 | 864,90K |
| 2026-06-04 | ¥1.124,00 | +2,09 % | ¥1.099,00 | ¥1.127,00 | ¥1.080,00 | 526,50K |
| 2026-06-03 | ¥1.101,00 | +0,18 % | ¥1.119,00 | ¥1.125,00 | ¥1.085,00 | 481,70K |
| 2026-06-02 | ¥1.099,00 | +0,55 % | ¥1.076,00 | ¥1.113,00 | ¥1.052,00 | 651,10K |
| 2026-06-01 | ¥1.093,00 | +0,55 % | ¥1.071,00 | ¥1.103,00 | ¥1.053,00 | 576,50K |
| 2026-05-29 | ¥1.087,00 | +2,55 % | ¥1.090,00 | ¥1.112,00 | ¥1.073,00 | 572,60K |
| 2026-05-28 | ¥1.060,00 | +2,42 % | ¥1.040,00 | ¥1.065,00 | ¥1.030,00 | 689,80K |
| 2026-05-27 | ¥1.035,00 | +2,99 % | ¥1.020,00 | ¥1.058,00 | ¥1.020,00 | 791,40K |
| 2026-05-26 | ¥1.005,00 | +1,01 % | ¥1.002,00 | ¥1.013,00 | ¥995,00 | 411,80K |
| 2026-05-25 | ¥995,00 | +1,53 % | ¥1.010,00 | ¥1.023,00 | ¥992,00 | 403,30K |
| 2026-05-22 | ¥980,00 | +1,66 % | ¥987,00 | ¥989,00 | ¥965,00 | 343,20K |