Daiichikosho Co., Ltd. 7458
TSE · Japan · Vertriebsdienstleistungen
¥1.782,50-13,00 (-0,72 %)
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 | ¥1.779,00 | -0,92 % | ¥1.788,50 | ¥1.797,50 | ¥1.774,50 | 37,00K |
| 2026-10-01 | ¥1.795,50 | -0,50 % | ¥1.794,00 | ¥1.811,00 | ¥1.778,50 | 297,70K |
| 2026-09-30 | ¥1.804,50 | -1,10 % | ¥1.811,00 | ¥1.820,50 | ¥1.785,00 | 372,70K |
| 2026-09-29 | ¥1.824,50 | -3,03 % | ¥1.859,00 | ¥1.859,00 | ¥1.814,50 | 839,40K |
| 2026-09-28 | ¥1.881,50 | -1,52 % | ¥1.910,00 | ¥1.916,50 | ¥1.873,00 | 1,74M |
| 2026-09-25 | ¥1.910,50 | +1,49 % | ¥1.888,50 | ¥1.919,00 | ¥1.888,00 | 907,40K |
| 2026-09-24 | ¥1.882,50 | +0,03 % | ¥1.889,00 | ¥1.897,00 | ¥1.866,50 | 1,07M |
| 2026-09-18 | ¥1.882,00 | -0,92 % | ¥1.887,50 | ¥1.898,00 | ¥1.867,00 | 599,80K |
| 2026-09-17 | ¥1.899,50 | +0,85 % | ¥1.872,50 | ¥1.910,00 | ¥1.872,00 | 542,00K |
| 2026-09-16 | ¥1.883,50 | +0,78 % | ¥1.882,50 | ¥1.895,50 | ¥1.879,00 | 372,60K |
| 2026-09-15 | ¥1.869,00 | -0,24 % | ¥1.883,00 | ¥1.891,00 | ¥1.869,00 | 337,80K |
| 2026-09-14 | ¥1.873,50 | +2,46 % | ¥1.858,00 | ¥1.873,50 | ¥1.845,50 | 421,50K |
| 2026-09-11 | ¥1.828,50 | -0,57 % | ¥1.820,50 | ¥1.837,00 | ¥1.813,00 | 287,10K |
| 2026-09-10 | ¥1.839,00 | +1,49 % | ¥1.826,50 | ¥1.843,50 | ¥1.813,00 | 262,80K |
| 2026-09-09 | ¥1.812,00 | -0,93 % | ¥1.826,50 | ¥1.828,50 | ¥1.806,00 | 232,80K |
| 2026-09-08 | ¥1.829,00 | -0,19 % | ¥1.836,00 | ¥1.836,00 | ¥1.810,00 | 195,20K |
| 2026-09-07 | ¥1.832,50 | -1,95 % | ¥1.860,00 | ¥1.860,00 | ¥1.827,00 | 310,30K |
| 2026-09-04 | ¥1.869,00 | -0,16 % | ¥1.867,50 | ¥1.873,50 | ¥1.855,00 | 206,90K |
| 2026-09-03 | ¥1.872,00 | -0,40 % | ¥1.880,50 | ¥1.890,50 | ¥1.869,50 | 199,40K |
| 2026-09-02 | ¥1.879,50 | -1,16 % | ¥1.897,50 | ¥1.903,00 | ¥1.879,00 | 237,40K |
| 2026-09-01 | ¥1.901,50 | +0,05 % | ¥1.876,00 | ¥1.906,00 | ¥1.865,00 | 384,70K |
| 2026-08-31 | ¥1.900,50 | +0,40 % | ¥1.904,00 | ¥1.914,50 | ¥1.888,00 | 373,50K |
| 2026-08-28 | ¥1.893,00 | +0,42 % | ¥1.879,50 | ¥1.893,00 | ¥1.870,00 | 244,20K |
| 2026-08-27 | ¥1.885,00 | -0,74 % | ¥1.882,00 | ¥1.896,00 | ¥1.874,00 | 175,60K |
| 2026-08-26 | ¥1.899,00 | +0,42 % | ¥1.882,00 | ¥1.903,00 | ¥1.880,50 | 195,80K |
| 2026-08-25 | ¥1.891,00 | +1,34 % | ¥1.889,00 | ¥1.912,00 | ¥1.885,50 | 303,70K |
| 2026-08-24 | ¥1.866,00 | -0,35 % | ¥1.872,50 | ¥1.890,00 | ¥1.865,50 | 195,50K |
| 2026-08-21 | ¥1.872,50 | +0,13 % | ¥1.865,00 | ¥1.879,50 | ¥1.861,00 | 140,80K |
| 2026-08-20 | ¥1.870,00 | +1,08 % | ¥1.878,00 | ¥1.888,00 | ¥1.863,00 | 199,90K |
| 2026-08-19 | ¥1.850,00 | +0,93 % | ¥1.855,00 | ¥1.860,00 | ¥1.827,50 | 142,80K |
| 2026-08-18 | ¥1.833,00 | +0,30 % | ¥1.820,00 | ¥1.839,00 | ¥1.811,50 | 186,30K |
| 2026-08-17 | ¥1.827,50 | +0,14 % | ¥1.833,50 | ¥1.835,00 | ¥1.822,00 | 112,00K |
| 2026-08-14 | ¥1.825,00 | +0,61 % | ¥1.797,50 | ¥1.827,00 | ¥1.791,50 | 129,00K |
| 2026-08-13 | ¥1.814,00 | -0,98 % | ¥1.832,00 | ¥1.840,00 | ¥1.806,50 | 170,50K |
| 2026-08-12 | ¥1.832,00 | +0,88 % | ¥1.844,00 | ¥1.849,50 | ¥1.823,00 | 242,40K |
| 2026-08-10 | ¥1.816,00 | -1,30 % | ¥1.833,00 | ¥1.844,50 | ¥1.808,00 | 260,60K |
| 2026-08-07 | ¥1.840,00 | +5,35 % | ¥1.765,00 | ¥1.852,00 | ¥1.762,00 | 348,50K |
| 2026-08-06 | ¥1.746,50 | +0,87 % | ¥1.747,00 | ¥1.759,00 | ¥1.733,00 | 225,00K |
| 2026-08-05 | ¥1.731,50 | -0,46 % | ¥1.746,50 | ¥1.747,50 | ¥1.717,50 | 237,40K |
| 2026-08-04 | ¥1.739,50 | -2,77 % | ¥1.789,00 | ¥1.789,50 | ¥1.736,50 | 260,50K |
| 2026-08-03 | ¥1.789,00 | -1,19 % | ¥1.811,00 | ¥1.812,00 | ¥1.765,00 | 265,10K |
| 2026-07-31 | ¥1.810,50 | -3,18 % | ¥1.834,00 | ¥1.855,00 | ¥1.809,50 | 478,20K |
| 2026-07-30 | ¥1.870,00 | -0,43 % | ¥1.895,00 | ¥1.899,00 | ¥1.858,50 | 334,30K |
| 2026-07-29 | ¥1.878,00 | +2,12 % | ¥1.860,00 | ¥1.902,00 | ¥1.840,50 | 373,40K |
| 2026-07-28 | ¥1.839,00 | +0,96 % | ¥1.844,00 | ¥1.853,00 | ¥1.829,00 | 309,00K |
| 2026-07-27 | ¥1.821,50 | +3,38 % | ¥1.779,50 | ¥1.823,50 | ¥1.779,50 | 305,70K |
| 2026-07-24 | ¥1.762,00 | +0,51 % | ¥1.744,00 | ¥1.765,00 | ¥1.737,50 | 161,80K |
| 2026-07-23 | ¥1.753,00 | -0,88 % | ¥1.751,00 | ¥1.761,00 | ¥1.741,00 | 180,70K |
| 2026-07-22 | ¥1.768,50 | -1,80 % | ¥1.776,00 | ¥1.782,00 | ¥1.743,50 | 292,40K |
| 2026-07-21 | ¥1.801,00 | +0,47 % | ¥1.814,50 | ¥1.829,50 | ¥1.795,50 | 242,90K |
| 2026-07-17 | ¥1.792,50 | +1,04 % | ¥1.786,00 | ¥1.808,50 | ¥1.783,50 | 254,60K |
| 2026-07-16 | ¥1.774,00 | -0,31 % | ¥1.786,50 | ¥1.795,50 | ¥1.773,00 | 238,30K |
| 2026-07-15 | ¥1.779,50 | -1,14 % | ¥1.803,50 | ¥1.811,50 | ¥1.775,00 | 208,80K |
| 2026-07-14 | ¥1.800,00 | +1,44 % | ¥1.790,00 | ¥1.817,00 | ¥1.785,00 | 379,90K |
| 2026-07-13 | ¥1.774,50 | +1,57 % | ¥1.758,50 | ¥1.780,00 | ¥1.747,50 | 230,00K |
| 2026-07-10 | ¥1.747,00 | -0,17 % | ¥1.745,00 | ¥1.757,50 | ¥1.739,00 | 213,80K |
| 2026-07-09 | ¥1.750,00 | -0,88 % | ¥1.757,00 | ¥1.759,50 | ¥1.740,00 | 182,70K |
| 2026-07-08 | ¥1.765,50 | +0,48 % | ¥1.767,50 | ¥1.777,50 | ¥1.758,00 | 244,70K |
| 2026-07-07 | ¥1.757,00 | +0,86 % | ¥1.742,50 | ¥1.766,00 | ¥1.735,00 | 189,30K |
| 2026-07-06 | ¥1.742,00 | +0,78 % | ¥1.731,00 | ¥1.743,00 | ¥1.730,00 | 200,10K |
| 2026-07-03 | ¥1.728,50 | +0,38 % | ¥1.740,00 | ¥1.751,50 | ¥1.728,50 | 172,30K |
| 2026-07-02 | ¥1.722,00 | +1,26 % | ¥1.724,00 | ¥1.742,00 | ¥1.718,50 | 219,00K |
| 2026-07-01 | ¥1.700,50 | -0,67 % | ¥1.710,00 | ¥1.712,00 | ¥1.695,50 | 161,80K |
| 2026-06-30 | ¥1.712,00 | -1,27 % | ¥1.726,50 | ¥1.738,50 | ¥1.707,00 | 287,80K |
| 2026-06-29 | ¥1.734,00 | +3,68 % | ¥1.681,00 | ¥1.734,00 | ¥1.680,00 | 447,40K |
| 2026-06-26 | ¥1.672,50 | +1,86 % | ¥1.649,50 | ¥1.672,50 | ¥1.641,50 | 287,50K |
| 2026-06-25 | ¥1.642,00 | +0,24 % | ¥1.643,50 | ¥1.654,50 | ¥1.635,00 | 208,70K |
| 2026-06-24 | ¥1.638,00 | -0,27 % | ¥1.653,00 | ¥1.653,00 | ¥1.633,50 | 234,40K |
| 2026-06-23 | ¥1.642,50 | +0,37 % | ¥1.631,50 | ¥1.655,00 | ¥1.631,00 | 298,70K |
| 2026-06-22 | ¥1.636,50 | -0,85 % | ¥1.641,00 | ¥1.648,50 | ¥1.635,00 | 199,50K |
| 2026-06-19 | ¥1.650,50 | +0,55 % | ¥1.639,00 | ¥1.653,00 | ¥1.627,00 | 248,30K |
| 2026-06-18 | ¥1.641,50 | -0,64 % | ¥1.642,00 | ¥1.648,00 | ¥1.630,00 | 220,70K |
| 2026-06-17 | ¥1.652,00 | -0,03 % | ¥1.661,50 | ¥1.668,50 | ¥1.641,50 | 232,90K |
| 2026-06-16 | ¥1.652,50 | -0,78 % | ¥1.652,50 | ¥1.658,50 | ¥1.631,00 | 247,20K |
| 2026-06-15 | ¥1.665,50 | -1,62 % | ¥1.695,00 | ¥1.698,00 | ¥1.665,50 | 192,20K |
| 2026-06-12 | ¥1.693,00 | +0,21 % | ¥1.675,00 | ¥1.698,00 | ¥1.665,00 | 297,20K |
| 2026-06-11 | ¥1.689,50 | +0,57 % | ¥1.683,00 | ¥1.697,50 | ¥1.677,00 | 189,00K |
| 2026-06-10 | ¥1.680,00 | +2,16 % | ¥1.654,00 | ¥1.680,00 | ¥1.653,50 | 205,90K |
| 2026-06-09 | ¥1.644,50 | -0,21 % | ¥1.650,00 | ¥1.663,50 | ¥1.639,00 | 184,70K |
| 2026-06-08 | ¥1.648,00 | +0,37 % | ¥1.634,50 | ¥1.670,00 | ¥1.634,50 | 212,20K |
| 2026-06-05 | ¥1.642,00 | +0,40 % | ¥1.645,00 | ¥1.655,00 | ¥1.638,50 | 178,70K |
| 2026-06-04 | ¥1.635,50 | +0,46 % | ¥1.628,00 | ¥1.638,00 | ¥1.619,00 | 201,40K |
| 2026-06-03 | ¥1.628,00 | +0,56 % | ¥1.611,00 | ¥1.633,50 | ¥1.600,00 | 223,90K |
| 2026-06-02 | ¥1.619,00 | -0,31 % | ¥1.624,00 | ¥1.626,00 | ¥1.603,00 | 262,50K |
| 2026-06-01 | ¥1.624,00 | -0,52 % | ¥1.629,50 | ¥1.630,00 | ¥1.602,00 | 389,20K |
| 2026-05-29 | ¥1.632,50 | -0,82 % | ¥1.640,00 | ¥1.663,50 | ¥1.632,50 | 333,00K |
| 2026-05-28 | ¥1.646,00 | +0,03 % | ¥1.645,50 | ¥1.654,00 | ¥1.631,50 | 325,80K |
| 2026-05-27 | ¥1.645,50 | +0,18 % | ¥1.633,00 | ¥1.659,00 | ¥1.625,00 | 265,80K |
| 2026-05-26 | ¥1.642,50 | -2,41 % | ¥1.675,00 | ¥1.680,00 | ¥1.642,50 | 255,10K |
| 2026-05-25 | ¥1.683,00 | -3,05 % | ¥1.720,00 | ¥1.720,50 | ¥1.665,00 | 302,40K |