Doshisha Co., Ltd. 7483
TSE · Japan · Langlebige Konsumgüter
¥3.015,00+5,00 (+0,17 %)
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 | ¥3.015,00 | +0,17 % | ¥3.005,00 | ¥3.035,00 | ¥2.985,00 | 83,10K |
| 2026-09-30 | ¥3.010,00 | -0,17 % | ¥3.015,00 | ¥3.020,00 | ¥2.980,00 | 69,40K |
| 2026-09-29 | ¥3.015,00 | -2,74 % | ¥3.060,00 | ¥3.060,00 | ¥3.005,00 | 47,70K |
| 2026-09-28 | ¥3.100,00 | -0,64 % | ¥3.145,00 | ¥3.145,00 | ¥3.100,00 | 54,30K |
| 2026-09-25 | ¥3.120,00 | +0,48 % | ¥3.125,00 | ¥3.140,00 | ¥3.110,00 | 43,70K |
| 2026-09-24 | ¥3.105,00 | -0,48 % | ¥3.130,00 | ¥3.130,00 | ¥3.105,00 | 46,70K |
| 2026-09-18 | ¥3.120,00 | -0,32 % | ¥3.130,00 | ¥3.130,00 | ¥3.105,00 | 51,20K |
| 2026-09-17 | ¥3.130,00 | -0,16 % | ¥3.135,00 | ¥3.175,00 | ¥3.120,00 | 53,90K |
| 2026-09-16 | ¥3.135,00 | +0,80 % | ¥3.130,00 | ¥3.155,00 | ¥3.130,00 | 37,50K |
| 2026-09-15 | ¥3.110,00 | +0,97 % | ¥3.080,00 | ¥3.120,00 | ¥3.080,00 | 44,50K |
| 2026-09-14 | ¥3.080,00 | +0,82 % | ¥3.075,00 | ¥3.105,00 | ¥3.055,00 | 58,90K |
| 2026-09-11 | ¥3.055,00 | -0,49 % | ¥3.025,00 | ¥3.085,00 | ¥3.020,00 | 72,90K |
| 2026-09-10 | ¥3.070,00 | +0,49 % | ¥3.045,00 | ¥3.075,00 | ¥3.030,00 | 72,40K |
| 2026-09-09 | ¥3.055,00 | +1,50 % | ¥3.020,00 | ¥3.070,00 | ¥2.995,00 | 74,60K |
| 2026-09-08 | ¥3.010,00 | 0,00 % | ¥3.005,00 | ¥3.035,00 | ¥2.993,00 | 42,40K |
| 2026-09-07 | ¥3.010,00 | -1,63 % | ¥3.040,00 | ¥3.060,00 | ¥3.010,00 | 36,00K |
| 2026-09-04 | ¥3.060,00 | +0,33 % | ¥3.035,00 | ¥3.065,00 | ¥3.015,00 | 60,10K |
| 2026-09-03 | ¥3.050,00 | 0,00 % | ¥3.060,00 | ¥3.060,00 | ¥3.035,00 | 39,10K |
| 2026-09-02 | ¥3.050,00 | -0,65 % | ¥3.045,00 | ¥3.075,00 | ¥3.030,00 | 67,40K |
| 2026-09-01 | ¥3.070,00 | +1,15 % | ¥3.030,00 | ¥3.090,00 | ¥3.015,00 | 62,10K |
| 2026-08-31 | ¥3.035,00 | +0,50 % | ¥3.010,00 | ¥3.055,00 | ¥3.010,00 | 95,30K |
| 2026-08-28 | ¥3.020,00 | -0,82 % | ¥3.040,00 | ¥3.050,00 | ¥3.010,00 | 49,00K |
| 2026-08-27 | ¥3.045,00 | 0,00 % | ¥3.045,00 | ¥3.070,00 | ¥3.025,00 | 61,50K |
| 2026-08-26 | ¥3.045,00 | +1,16 % | ¥3.020,00 | ¥3.060,00 | ¥3.015,00 | 71,90K |
| 2026-08-25 | ¥3.010,00 | +0,17 % | ¥3.020,00 | ¥3.035,00 | ¥2.996,00 | 56,70K |
| 2026-08-24 | ¥3.005,00 | -0,50 % | ¥3.010,00 | ¥3.040,00 | ¥3.000,00 | 35,70K |
| 2026-08-21 | ¥3.020,00 | +0,50 % | ¥3.010,00 | ¥3.020,00 | ¥2.998,00 | 44,30K |
| 2026-08-20 | ¥3.005,00 | +1,01 % | ¥2.998,00 | ¥3.015,00 | ¥2.983,00 | 54,10K |
| 2026-08-19 | ¥2.975,00 | -1,16 % | ¥2.993,00 | ¥3.010,00 | ¥2.944,00 | 71,50K |
| 2026-08-18 | ¥3.010,00 | +1,31 % | ¥2.999,00 | ¥3.040,00 | ¥2.976,00 | 56,80K |
| 2026-08-17 | ¥2.971,00 | -1,95 % | ¥3.045,00 | ¥3.065,00 | ¥2.971,00 | 68,80K |
| 2026-08-14 | ¥3.030,00 | +0,66 % | ¥3.010,00 | ¥3.035,00 | ¥2.996,00 | 39,80K |
| 2026-08-13 | ¥3.010,00 | +0,17 % | ¥3.015,00 | ¥3.030,00 | ¥2.996,00 | 63,40K |
| 2026-08-12 | ¥3.005,00 | -0,99 % | ¥3.025,00 | ¥3.025,00 | ¥2.993,00 | 57,40K |
| 2026-08-10 | ¥3.035,00 | +1,34 % | ¥3.005,00 | ¥3.035,00 | ¥2.993,00 | 54,40K |
| 2026-08-07 | ¥2.995,00 | +1,29 % | ¥2.977,00 | ¥3.005,00 | ¥2.967,00 | 63,60K |
| 2026-08-06 | ¥2.957,00 | +1,27 % | ¥2.920,00 | ¥2.960,00 | ¥2.917,00 | 68,10K |
| 2026-08-05 | ¥2.920,00 | +0,48 % | ¥2.906,00 | ¥2.936,00 | ¥2.901,00 | 93,90K |
| 2026-08-04 | ¥2.906,00 | -0,27 % | ¥2.922,00 | ¥2.929,00 | ¥2.882,00 | 122,40K |
| 2026-08-03 | ¥2.914,00 | -2,48 % | ¥2.798,00 | ¥2.928,00 | ¥2.780,00 | 212,70K |
| 2026-07-31 | ¥2.988,00 | -2,03 % | ¥3.020,00 | ¥3.030,00 | ¥2.980,00 | 87,20K |
| 2026-07-30 | ¥3.050,00 | -0,81 % | ¥3.075,00 | ¥3.085,00 | ¥3.015,00 | 67,20K |
| 2026-07-29 | ¥3.075,00 | +1,32 % | ¥3.055,00 | ¥3.080,00 | ¥3.025,00 | 76,10K |
| 2026-07-28 | ¥3.035,00 | +0,50 % | ¥3.035,00 | ¥3.045,00 | ¥3.010,00 | 54,80K |
| 2026-07-27 | ¥3.020,00 | +1,65 % | ¥3.000,00 | ¥3.030,00 | ¥2.990,00 | 57,40K |
| 2026-07-24 | ¥2.971,00 | -0,57 % | ¥2.988,00 | ¥2.989,00 | ¥2.955,00 | 55,10K |
| 2026-07-23 | ¥2.988,00 | +0,54 % | ¥2.974,00 | ¥2.988,00 | ¥2.967,00 | 43,80K |
| 2026-07-22 | ¥2.972,00 | +0,03 % | ¥2.971,00 | ¥2.983,00 | ¥2.957,00 | 53,20K |
| 2026-07-21 | ¥2.971,00 | +1,40 % | ¥2.931,00 | ¥2.986,00 | ¥2.931,00 | 64,30K |
| 2026-07-17 | ¥2.930,00 | -0,98 % | ¥2.959,00 | ¥2.983,00 | ¥2.911,00 | 49,10K |
| 2026-07-16 | ¥2.959,00 | -0,17 % | ¥2.970,00 | ¥2.985,00 | ¥2.938,00 | 52,80K |
| 2026-07-15 | ¥2.964,00 | +0,82 % | ¥2.950,00 | ¥2.967,00 | ¥2.946,00 | 48,70K |
| 2026-07-14 | ¥2.940,00 | +0,31 % | ¥2.965,00 | ¥2.967,00 | ¥2.940,00 | 35,50K |
| 2026-07-13 | ¥2.931,00 | +0,31 % | ¥2.940,00 | ¥2.959,00 | ¥2.930,00 | 60,50K |
| 2026-07-10 | ¥2.922,00 | -0,10 % | ¥2.940,00 | ¥2.940,00 | ¥2.905,00 | 61,70K |
| 2026-07-09 | ¥2.925,00 | -0,58 % | ¥2.940,00 | ¥2.947,00 | ¥2.916,00 | 75,00K |
| 2026-07-08 | ¥2.942,00 | +1,03 % | ¥2.925,00 | ¥2.963,00 | ¥2.920,00 | 70,70K |
| 2026-07-07 | ¥2.912,00 | +0,03 % | ¥2.920,00 | ¥2.934,00 | ¥2.901,00 | 103,70K |
| 2026-07-06 | ¥2.911,00 | +1,29 % | ¥2.875,00 | ¥2.911,00 | ¥2.875,00 | 62,00K |
| 2026-07-03 | ¥2.874,00 | +0,52 % | ¥2.887,00 | ¥2.909,00 | ¥2.870,00 | 58,90K |
| 2026-07-02 | ¥2.859,00 | +1,45 % | ¥2.850,00 | ¥2.869,00 | ¥2.843,00 | 75,60K |
| 2026-07-01 | ¥2.818,00 | -0,77 % | ¥2.835,00 | ¥2.842,00 | ¥2.816,00 | 65,10K |
| 2026-06-30 | ¥2.840,00 | -1,63 % | ¥2.891,00 | ¥2.891,00 | ¥2.838,00 | 103,40K |
| 2026-06-29 | ¥2.887,00 | +0,87 % | ¥2.870,00 | ¥2.920,00 | ¥2.870,00 | 72,80K |
| 2026-06-26 | ¥2.862,00 | +0,92 % | ¥2.823,00 | ¥2.871,00 | ¥2.820,00 | 78,50K |
| 2026-06-25 | ¥2.836,00 | -0,42 % | ¥2.865,00 | ¥2.870,00 | ¥2.834,00 | 61,50K |
| 2026-06-24 | ¥2.848,00 | +0,85 % | ¥2.845,00 | ¥2.853,00 | ¥2.829,00 | 56,50K |
| 2026-06-23 | ¥2.824,00 | -0,25 % | ¥2.831,00 | ¥2.844,00 | ¥2.813,00 | 57,70K |
| 2026-06-22 | ¥2.831,00 | -1,15 % | ¥2.864,00 | ¥2.873,00 | ¥2.828,00 | 47,90K |
| 2026-06-19 | ¥2.864,00 | +1,27 % | ¥2.822,00 | ¥2.864,00 | ¥2.822,00 | 98,00K |
| 2026-06-18 | ¥2.828,00 | -0,04 % | ¥2.846,00 | ¥2.850,00 | ¥2.812,00 | 81,80K |
| 2026-06-17 | ¥2.829,00 | -0,56 % | ¥2.861,00 | ¥2.885,00 | ¥2.829,00 | 64,20K |
| 2026-06-16 | ¥2.845,00 | -1,15 % | ¥2.870,00 | ¥2.870,00 | ¥2.825,00 | 73,40K |
| 2026-06-15 | ¥2.878,00 | -0,55 % | ¥2.910,00 | ¥2.927,00 | ¥2.871,00 | 56,90K |
| 2026-06-12 | ¥2.894,00 | +0,56 % | ¥2.882,00 | ¥2.912,00 | ¥2.875,00 | 87,10K |
| 2026-06-11 | ¥2.878,00 | -0,28 % | ¥2.878,00 | ¥2.890,00 | ¥2.856,00 | 49,30K |
| 2026-06-10 | ¥2.886,00 | +1,02 % | ¥2.869,00 | ¥2.898,00 | ¥2.861,00 | 59,90K |
| 2026-06-09 | ¥2.857,00 | -0,94 % | ¥2.895,00 | ¥2.926,00 | ¥2.857,00 | 80,30K |
| 2026-06-08 | ¥2.884,00 | +0,73 % | ¥2.851,00 | ¥2.886,00 | ¥2.850,00 | 96,90K |
| 2026-06-05 | ¥2.863,00 | +1,17 % | ¥2.850,00 | ¥2.892,00 | ¥2.842,00 | 61,80K |
| 2026-06-04 | ¥2.830,00 | -1,15 % | ¥2.850,00 | ¥2.866,00 | ¥2.825,00 | 70,00K |
| 2026-06-03 | ¥2.863,00 | -1,55 % | ¥2.892,00 | ¥2.900,00 | ¥2.863,00 | 108,10K |
| 2026-06-02 | ¥2.908,00 | -0,34 % | ¥2.887,00 | ¥2.930,00 | ¥2.855,00 | 88,30K |
| 2026-06-01 | ¥2.918,00 | -1,35 % | ¥2.958,00 | ¥2.963,00 | ¥2.899,00 | 90,40K |
| 2026-05-29 | ¥2.958,00 | +0,89 % | ¥2.969,00 | ¥3.010,00 | ¥2.938,00 | 111,10K |
| 2026-05-28 | ¥2.932,00 | -0,03 % | ¥2.933,00 | ¥2.960,00 | ¥2.919,00 | 80,90K |
| 2026-05-27 | ¥2.933,00 | -1,15 % | ¥2.967,00 | ¥2.987,00 | ¥2.905,00 | 83,00K |
| 2026-05-26 | ¥2.967,00 | -0,30 % | ¥2.951,00 | ¥2.990,00 | ¥2.949,00 | 72,30K |
| 2026-05-25 | ¥2.976,00 | -0,53 % | ¥2.992,00 | ¥3.010,00 | ¥2.954,00 | 77,90K |
| 2026-05-22 | ¥2.992,00 | +0,50 % | ¥2.980,00 | ¥2.994,00 | ¥2.949,00 | 78,90K |