DN HOLDINGS CO. LTD. 7377
TSE · Japan · Industriedienstleistungen
¥1.714,00-7,00 (-0,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.714,00 | -0,41 % | ¥1.723,00 | ¥1.723,00 | ¥1.714,00 | 1,30K |
| 2026-10-01 | ¥1.721,00 | -0,81 % | ¥1.720,00 | ¥1.721,00 | ¥1.717,00 | 2,40K |
| 2026-09-30 | ¥1.735,00 | -0,74 % | ¥1.748,00 | ¥1.748,00 | ¥1.735,00 | 2,70K |
| 2026-09-29 | ¥1.748,00 | -0,06 % | ¥1.752,00 | ¥1.752,00 | ¥1.738,00 | 3,90K |
| 2026-09-28 | ¥1.749,00 | +0,98 % | ¥1.730,00 | ¥1.750,00 | ¥1.730,00 | 19,50K |
| 2026-09-25 | ¥1.732,00 | +0,70 % | ¥1.733,00 | ¥1.733,00 | ¥1.728,00 | 3,20K |
| 2026-09-24 | ¥1.720,00 | +0,76 % | ¥1.711,00 | ¥1.720,00 | ¥1.711,00 | 2,50K |
| 2026-09-18 | ¥1.707,00 | +0,41 % | ¥1.708,00 | ¥1.708,00 | ¥1.700,00 | 4,30K |
| 2026-09-17 | ¥1.700,00 | +0,59 % | ¥1.692,00 | ¥1.714,00 | ¥1.692,00 | 4,70K |
| 2026-09-16 | ¥1.690,00 | -0,18 % | ¥1.703,00 | ¥1.703,00 | ¥1.690,00 | 82,20K |
| 2026-09-15 | ¥1.693,00 | 0,00 % | ¥1.700,00 | ¥1.700,00 | ¥1.693,00 | 1,30K |
| 2026-09-14 | ¥1.693,00 | -0,41 % | ¥1.692,00 | ¥1.694,00 | ¥1.690,00 | 1,70K |
| 2026-09-11 | ¥1.700,00 | -0,58 % | ¥1.702,00 | ¥1.713,00 | ¥1.685,00 | 2,80K |
| 2026-09-10 | ¥1.710,00 | +0,23 % | ¥1.703,00 | ¥1.710,00 | ¥1.700,00 | 1,30K |
| 2026-09-09 | ¥1.706,00 | 0,00 % | ¥1.709,00 | ¥1.709,00 | ¥1.706,00 | 12,70K |
| 2026-09-08 | ¥1.706,00 | +0,29 % | ¥1.709,00 | ¥1.709,00 | ¥1.702,00 | 11,00K |
| 2026-09-07 | ¥1.701,00 | -1,16 % | ¥1.720,00 | ¥1.720,00 | ¥1.701,00 | 11,20K |
| 2026-09-04 | ¥1.721,00 | -0,29 % | ¥1.710,00 | ¥1.721,00 | ¥1.709,00 | 2,40K |
| 2026-09-03 | ¥1.726,00 | -0,06 % | ¥1.727,00 | ¥1.727,00 | ¥1.726,00 | 700 |
| 2026-09-02 | ¥1.727,00 | +0,29 % | ¥1.728,00 | ¥1.733,00 | ¥1.726,00 | 1,10K |
| 2026-09-01 | ¥1.722,00 | -0,58 % | ¥1.736,00 | ¥1.740,00 | ¥1.722,00 | 3,70K |
| 2026-08-31 | ¥1.732,00 | -0,46 % | ¥1.748,00 | ¥1.748,00 | ¥1.732,00 | 2,10K |
| 2026-08-28 | ¥1.740,00 | +1,34 % | ¥1.725,00 | ¥1.744,00 | ¥1.725,00 | 6,80K |
| 2026-08-27 | ¥1.717,00 | +1,66 % | ¥1.689,00 | ¥1.717,00 | ¥1.689,00 | 5,50K |
| 2026-08-26 | ¥1.689,00 | +0,42 % | ¥1.682,00 | ¥1.689,00 | ¥1.680,00 | 4,40K |
| 2026-08-25 | ¥1.682,00 | -0,12 % | ¥1.685,00 | ¥1.685,00 | ¥1.681,00 | 2,60K |
| 2026-08-24 | ¥1.684,00 | 0,00 % | ¥1.680,00 | ¥1.684,00 | ¥1.680,00 | 3,20K |
| 2026-08-21 | ¥1.684,00 | -0,24 % | ¥1.683,00 | ¥1.690,00 | ¥1.683,00 | 2,20K |
| 2026-08-20 | ¥1.688,00 | -0,06 % | ¥1.695,00 | ¥1.695,00 | ¥1.683,00 | 5,00K |
| 2026-08-19 | ¥1.689,00 | +0,18 % | ¥1.686,00 | ¥1.689,00 | ¥1.681,00 | 2,20K |
| 2026-08-18 | ¥1.686,00 | +0,30 % | ¥1.682,00 | ¥1.690,00 | ¥1.682,00 | 11,00K |
| 2026-08-17 | ¥1.681,00 | -0,24 % | ¥1.686,00 | ¥1.686,00 | ¥1.681,00 | 12,30K |
| 2026-08-14 | ¥1.685,00 | +0,06 % | ¥1.684,00 | ¥1.688,00 | ¥1.684,00 | 3,30K |
| 2026-08-13 | ¥1.684,00 | -0,12 % | ¥1.686,00 | ¥1.686,00 | ¥1.678,00 | 2,90K |
| 2026-08-12 | ¥1.686,00 | -0,12 % | ¥1.688,00 | ¥1.688,00 | ¥1.679,00 | 4,40K |
| 2026-08-10 | ¥1.688,00 | -2,76 % | ¥1.646,00 | ¥1.707,00 | ¥1.646,00 | 54,70K |
| 2026-08-07 | ¥1.736,00 | -0,52 % | ¥1.745,00 | ¥1.745,00 | ¥1.736,00 | 2,50K |
| 2026-08-06 | ¥1.745,00 | +0,52 % | ¥1.744,00 | ¥1.748,00 | ¥1.741,00 | 900 |
| 2026-08-05 | ¥1.736,00 | +0,29 % | ¥1.749,00 | ¥1.749,00 | ¥1.736,00 | 1,50K |
| 2026-08-04 | ¥1.731,00 | -1,31 % | ¥1.754,00 | ¥1.754,00 | ¥1.731,00 | 4,20K |
| 2026-08-03 | ¥1.754,00 | -0,06 % | ¥1.755,00 | ¥1.755,00 | ¥1.741,00 | 700 |
| 2026-07-31 | ¥1.755,00 | +0,46 % | ¥1.747,00 | ¥1.755,00 | ¥1.741,00 | 900 |
| 2026-07-30 | ¥1.747,00 | -0,17 % | ¥1.750,00 | ¥1.750,00 | ¥1.737,00 | 1,70K |
| 2026-07-29 | ¥1.750,00 | -0,11 % | ¥1.752,00 | ¥1.752,00 | ¥1.739,00 | 2,10K |
| 2026-07-28 | ¥1.752,00 | +0,06 % | ¥1.755,00 | ¥1.755,00 | ¥1.742,00 | 7,00K |
| 2026-07-27 | ¥1.751,00 | +0,17 % | ¥1.748,00 | ¥1.755,00 | ¥1.748,00 | 2,60K |
| 2026-07-24 | ¥1.748,00 | +0,17 % | ¥1.757,00 | ¥1.759,00 | ¥1.746,00 | 1,70K |
| 2026-07-23 | ¥1.745,00 | +0,35 % | ¥1.743,00 | ¥1.745,00 | ¥1.742,00 | 1,80K |
| 2026-07-22 | ¥1.739,00 | +0,17 % | ¥1.740,00 | ¥1.744,00 | ¥1.739,00 | 4,10K |
| 2026-07-21 | ¥1.736,00 | +0,40 % | ¥1.736,00 | ¥1.738,00 | ¥1.728,00 | 5,80K |
| 2026-07-17 | ¥1.729,00 | -0,40 % | ¥1.736,00 | ¥1.736,00 | ¥1.725,00 | 5,60K |
| 2026-07-16 | ¥1.736,00 | -0,12 % | ¥1.738,00 | ¥1.743,00 | ¥1.730,00 | 3,40K |
| 2026-07-15 | ¥1.738,00 | -0,46 % | ¥1.747,00 | ¥1.747,00 | ¥1.736,00 | 3,90K |
| 2026-07-14 | ¥1.746,00 | -0,63 % | ¥1.757,00 | ¥1.757,00 | ¥1.734,00 | 3,40K |
| 2026-07-13 | ¥1.757,00 | +0,29 % | ¥1.765,00 | ¥1.765,00 | ¥1.741,00 | 2,40K |
| 2026-07-10 | ¥1.752,00 | -0,85 % | ¥1.767,00 | ¥1.767,00 | ¥1.725,00 | 7,30K |
| 2026-07-09 | ¥1.767,00 | -0,39 % | ¥1.763,00 | ¥1.774,00 | ¥1.763,00 | 800 |
| 2026-07-08 | ¥1.774,00 | +0,51 % | ¥1.761,00 | ¥1.774,00 | ¥1.761,00 | 1,90K |
| 2026-07-07 | ¥1.765,00 | -1,07 % | ¥1.784,00 | ¥1.796,00 | ¥1.760,00 | 4,50K |
| 2026-07-06 | ¥1.784,00 | +0,68 % | ¥1.773,00 | ¥1.784,00 | ¥1.773,00 | 3,80K |
| 2026-07-03 | ¥1.772,00 | -0,06 % | ¥1.767,00 | ¥1.780,00 | ¥1.766,00 | 1,30K |
| 2026-07-02 | ¥1.773,00 | -0,51 % | ¥1.797,00 | ¥1.797,00 | ¥1.764,00 | 3,10K |
| 2026-07-01 | ¥1.782,00 | -0,28 % | ¥1.780,00 | ¥1.785,00 | ¥1.760,00 | 8,80K |
| 2026-06-30 | ¥1.787,00 | +0,11 % | ¥1.800,00 | ¥1.800,00 | ¥1.785,00 | 7,20K |
| 2026-06-29 | ¥1.785,00 | -1,65 % | ¥1.751,00 | ¥1.800,00 | ¥1.726,00 | 12,00K |
| 2026-06-26 | ¥1.815,00 | -0,87 % | ¥1.823,00 | ¥1.831,00 | ¥1.813,00 | 10,30K |
| 2026-06-25 | ¥1.831,00 | -0,22 % | ¥1.837,00 | ¥1.837,00 | ¥1.831,00 | 3,90K |
| 2026-06-24 | ¥1.835,00 | +0,27 % | ¥1.825,00 | ¥1.836,00 | ¥1.825,00 | 2,90K |
| 2026-06-23 | ¥1.830,00 | -0,16 % | ¥1.833,00 | ¥1.833,00 | ¥1.829,00 | 3,20K |
| 2026-06-22 | ¥1.833,00 | +0,16 % | ¥1.827,00 | ¥1.833,00 | ¥1.827,00 | 3,30K |
| 2026-06-19 | ¥1.830,00 | -0,38 % | ¥1.836,00 | ¥1.837,00 | ¥1.830,00 | 3,80K |
| 2026-06-18 | ¥1.837,00 | +0,44 % | ¥1.829,00 | ¥1.837,00 | ¥1.829,00 | 6,50K |
| 2026-06-17 | ¥1.829,00 | -0,05 % | ¥1.825,00 | ¥1.830,00 | ¥1.825,00 | 2,00K |
| 2026-06-16 | ¥1.830,00 | +0,27 % | ¥1.825,00 | ¥1.830,00 | ¥1.823,00 | 6,60K |
| 2026-06-15 | ¥1.825,00 | -0,11 % | ¥1.827,00 | ¥1.828,00 | ¥1.821,00 | 4,50K |
| 2026-06-12 | ¥1.827,00 | 0,00 % | ¥1.827,00 | ¥1.829,00 | ¥1.825,00 | 1,40K |
| 2026-06-11 | ¥1.827,00 | -0,11 % | ¥1.824,00 | ¥1.827,00 | ¥1.824,00 | 500 |
| 2026-06-10 | ¥1.829,00 | +0,11 % | ¥1.826,00 | ¥1.830,00 | ¥1.820,00 | 3,00K |
| 2026-06-09 | ¥1.827,00 | -0,16 % | ¥1.828,00 | ¥1.828,00 | ¥1.821,00 | 2,50K |
| 2026-06-08 | ¥1.830,00 | -0,60 % | ¥1.835,00 | ¥1.836,00 | ¥1.825,00 | 3,20K |
| 2026-06-05 | ¥1.841,00 | -0,16 % | ¥1.842,00 | ¥1.843,00 | ¥1.835,00 | 6,00K |
| 2026-06-04 | ¥1.844,00 | -0,54 % | ¥1.854,00 | ¥1.854,00 | ¥1.844,00 | 2,20K |
| 2026-06-03 | ¥1.854,00 | +0,32 % | ¥1.848,00 | ¥1.855,00 | ¥1.847,00 | 2,30K |
| 2026-06-02 | ¥1.848,00 | -0,54 % | ¥1.861,00 | ¥1.861,00 | ¥1.848,00 | 4,00K |
| 2026-06-01 | ¥1.858,00 | -0,32 % | ¥1.865,00 | ¥1.865,00 | ¥1.855,00 | 3,10K |
| 2026-05-29 | ¥1.864,00 | +0,11 % | ¥1.860,00 | ¥1.865,00 | ¥1.860,00 | 500 |
| 2026-05-28 | ¥1.862,00 | -0,27 % | ¥1.859,00 | ¥1.869,00 | ¥1.859,00 | 2,40K |
| 2026-05-27 | ¥1.867,00 | 0,00 % | ¥1.869,00 | ¥1.869,00 | ¥1.857,00 | 2,40K |
| 2026-05-26 | ¥1.867,00 | +0,16 % | ¥1.864,00 | ¥1.868,00 | ¥1.862,00 | 800 |
| 2026-05-25 | ¥1.864,00 | 0,00 % | ¥1.877,00 | ¥1.877,00 | ¥1.863,00 | 3,70K |