Daitron Co., Ltd. 7609
TSE · Japan · Vertriebsdienstleistungen
¥4.350,00-20,00 (-0,46 %)
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 | ¥4.350,00 | -0,46 % | ¥4.325,00 | ¥4.435,00 | ¥4.300,00 | 88,50K |
| 2026-10-01 | ¥4.370,00 | +3,92 % | ¥4.200,00 | ¥4.410,00 | ¥4.175,00 | 91,70K |
| 2026-09-30 | ¥4.205,00 | +1,08 % | ¥4.165,00 | ¥4.240,00 | ¥4.165,00 | 80,50K |
| 2026-09-29 | ¥4.160,00 | 0,00 % | ¥4.130,00 | ¥4.180,00 | ¥4.110,00 | 47,10K |
| 2026-09-28 | ¥4.160,00 | -2,80 % | ¥4.280,00 | ¥4.315,00 | ¥4.145,00 | 80,00K |
| 2026-09-25 | ¥4.280,00 | -0,23 % | ¥4.270,00 | ¥4.350,00 | ¥4.210,00 | 86,70K |
| 2026-09-24 | ¥4.290,00 | +5,15 % | ¥4.220,00 | ¥4.325,00 | ¥4.175,00 | 116,90K |
| 2026-09-18 | ¥4.080,00 | +0,99 % | ¥4.100,00 | ¥4.120,00 | ¥4.030,00 | 49,20K |
| 2026-09-17 | ¥4.040,00 | +0,37 % | ¥4.040,00 | ¥4.075,00 | ¥4.000,00 | 53,30K |
| 2026-09-16 | ¥4.025,00 | +3,21 % | ¥3.885,00 | ¥4.035,00 | ¥3.885,00 | 65,50K |
| 2026-09-15 | ¥3.900,00 | +0,91 % | ¥3.820,00 | ¥3.920,00 | ¥3.775,00 | 66,40K |
| 2026-09-14 | ¥3.865,00 | -1,78 % | ¥3.940,00 | ¥3.960,00 | ¥3.840,00 | 73,80K |
| 2026-09-11 | ¥3.935,00 | -2,60 % | ¥3.850,00 | ¥3.945,00 | ¥3.830,00 | 124,00K |
| 2026-09-10 | ¥4.040,00 | +2,67 % | ¥3.920,00 | ¥4.040,00 | ¥3.905,00 | 93,90K |
| 2026-09-09 | ¥3.935,00 | +1,55 % | ¥3.910,00 | ¥4.030,00 | ¥3.910,00 | 84,30K |
| 2026-09-08 | ¥3.875,00 | -6,29 % | ¥4.085,00 | ¥4.150,00 | ¥3.865,00 | 138,80K |
| 2026-09-07 | ¥4.135,00 | +5,22 % | ¥4.050,00 | ¥4.155,00 | ¥4.050,00 | 118,30K |
| 2026-09-04 | ¥3.930,00 | +1,95 % | ¥3.855,00 | ¥3.940,00 | ¥3.835,00 | 77,40K |
| 2026-09-03 | ¥3.855,00 | -1,53 % | ¥3.930,00 | ¥3.960,00 | ¥3.830,00 | 94,30K |
| 2026-09-02 | ¥3.915,00 | -2,25 % | ¥3.935,00 | ¥3.965,00 | ¥3.890,00 | 80,20K |
| 2026-09-01 | ¥4.005,00 | -0,87 % | ¥4.000,00 | ¥4.050,00 | ¥3.965,00 | 83,40K |
| 2026-08-31 | ¥4.040,00 | +1,25 % | ¥3.895,00 | ¥4.080,00 | ¥3.840,00 | 93,20K |
| 2026-08-28 | ¥3.990,00 | -2,44 % | ¥4.125,00 | ¥4.170,00 | ¥3.970,00 | 105,20K |
| 2026-08-27 | ¥4.090,00 | -0,12 % | ¥4.165,00 | ¥4.225,00 | ¥4.050,00 | 97,20K |
| 2026-08-26 | ¥4.095,00 | +3,15 % | ¥3.990,00 | ¥4.145,00 | ¥3.955,00 | 129,50K |
| 2026-08-25 | ¥3.970,00 | +0,63 % | ¥3.980,00 | ¥4.030,00 | ¥3.895,00 | 111,60K |
| 2026-08-24 | ¥3.945,00 | -2,83 % | ¥4.050,00 | ¥4.050,00 | ¥3.895,00 | 178,80K |
| 2026-08-21 | ¥4.060,00 | -2,75 % | ¥4.150,00 | ¥4.170,00 | ¥3.965,00 | 159,40K |
| 2026-08-20 | ¥4.175,00 | -2,22 % | ¥4.230,00 | ¥4.275,00 | ¥4.085,00 | 157,40K |
| 2026-08-19 | ¥4.270,00 | -6,56 % | ¥4.450,00 | ¥4.500,00 | ¥4.265,00 | 171,30K |
| 2026-08-18 | ¥4.570,00 | -2,77 % | ¥4.680,00 | ¥4.770,00 | ¥4.560,00 | 125,20K |
| 2026-08-17 | ¥4.700,00 | -1,47 % | ¥4.840,00 | ¥4.910,00 | ¥4.655,00 | 148,50K |
| 2026-08-14 | ¥4.770,00 | +4,03 % | ¥4.560,00 | ¥4.835,00 | ¥4.540,00 | 178,50K |
| 2026-08-13 | ¥4.585,00 | +0,33 % | ¥4.575,00 | ¥4.680,00 | ¥4.460,00 | 182,30K |
| 2026-08-12 | ¥4.570,00 | +1,90 % | ¥4.485,00 | ¥4.570,00 | ¥4.410,00 | 180,20K |
| 2026-08-10 | ¥4.485,00 | +6,03 % | ¥4.235,00 | ¥4.530,00 | ¥4.230,00 | 232,00K |
| 2026-08-07 | ¥4.230,00 | +0,36 % | ¥4.145,00 | ¥4.250,00 | ¥4.040,00 | 198,70K |
| 2026-08-06 | ¥4.215,00 | -2,54 % | ¥4.255,00 | ¥4.300,00 | ¥4.145,00 | 220,90K |
| 2026-08-05 | ¥4.325,00 | +4,22 % | ¥4.150,00 | ¥4.390,00 | ¥4.105,00 | 482,30K |
| 2026-08-04 | ¥4.150,00 | +15,92 % | ¥3.820,00 | ¥4.280,00 | ¥3.805,00 | 980,20K |
| 2026-08-03 | ¥3.580,00 | +7,83 % | ¥3.390,00 | ¥3.630,00 | ¥3.390,00 | 356,80K |
| 2026-07-31 | ¥3.320,00 | +5,40 % | ¥3.305,00 | ¥3.365,00 | ¥3.235,00 | 161,00K |
| 2026-07-30 | ¥3.150,00 | +2,27 % | ¥3.100,00 | ¥3.170,00 | ¥3.030,00 | 249,80K |
| 2026-07-29 | ¥3.080,00 | -6,24 % | ¥3.270,00 | ¥3.275,00 | ¥3.030,00 | 149,90K |
| 2026-07-28 | ¥3.285,00 | -5,06 % | ¥3.350,00 | ¥3.350,00 | ¥3.265,00 | 126,90K |
| 2026-07-27 | ¥3.460,00 | -2,26 % | ¥3.500,00 | ¥3.520,00 | ¥3.410,00 | 113,20K |
| 2026-07-24 | ¥3.540,00 | 0,00 % | ¥3.500,00 | ¥3.555,00 | ¥3.485,00 | 75,90K |
| 2026-07-23 | ¥3.540,00 | +0,57 % | ¥3.550,00 | ¥3.600,00 | ¥3.515,00 | 70,30K |
| 2026-07-22 | ¥3.520,00 | +3,99 % | ¥3.455,00 | ¥3.610,00 | ¥3.430,00 | 95,60K |
| 2026-07-21 | ¥3.385,00 | +2,58 % | ¥3.350,00 | ¥3.440,00 | ¥3.265,00 | 106,00K |
| 2026-07-17 | ¥3.300,00 | -4,49 % | ¥3.345,00 | ¥3.370,00 | ¥3.205,00 | 118,10K |
| 2026-07-16 | ¥3.455,00 | -1,14 % | ¥3.425,00 | ¥3.470,00 | ¥3.395,00 | 87,30K |
| 2026-07-15 | ¥3.495,00 | +4,80 % | ¥3.395,00 | ¥3.505,00 | ¥3.360,00 | 73,50K |
| 2026-07-14 | ¥3.335,00 | -1,48 % | ¥3.355,00 | ¥3.390,00 | ¥3.290,00 | 93,00K |
| 2026-07-13 | ¥3.385,00 | -4,92 % | ¥3.550,00 | ¥3.590,00 | ¥3.385,00 | 104,40K |
| 2026-07-10 | ¥3.560,00 | +2,45 % | ¥3.520,00 | ¥3.565,00 | ¥3.490,00 | 97,90K |
| 2026-07-09 | ¥3.475,00 | +1,91 % | ¥3.460,00 | ¥3.500,00 | ¥3.440,00 | 61,30K |
| 2026-07-08 | ¥3.410,00 | -3,26 % | ¥3.415,00 | ¥3.515,00 | ¥3.395,00 | 101,40K |
| 2026-07-07 | ¥3.525,00 | -3,16 % | ¥3.610,00 | ¥3.640,00 | ¥3.475,00 | 94,00K |
| 2026-07-06 | ¥3.640,00 | -0,82 % | ¥3.705,00 | ¥3.710,00 | ¥3.560,00 | 72,60K |
| 2026-07-03 | ¥3.670,00 | +0,82 % | ¥3.515,00 | ¥3.670,00 | ¥3.500,00 | 58,60K |
| 2026-07-02 | ¥3.640,00 | -3,83 % | ¥3.715,00 | ¥3.735,00 | ¥3.610,00 | 97,90K |
| 2026-07-01 | ¥3.785,00 | +2,99 % | ¥3.740,00 | ¥3.795,00 | ¥3.700,00 | 81,60K |
| 2026-06-30 | ¥3.675,00 | +0,68 % | ¥3.700,00 | ¥3.720,00 | ¥3.605,00 | 82,50K |
| 2026-06-29 | ¥3.650,00 | -2,28 % | ¥3.705,00 | ¥3.710,00 | ¥3.575,00 | 97,80K |
| 2026-06-26 | ¥3.735,00 | -2,10 % | ¥3.750,00 | ¥3.795,00 | ¥3.645,00 | 90,10K |
| 2026-06-25 | ¥3.815,00 | +3,25 % | ¥3.765,00 | ¥3.835,00 | ¥3.740,00 | 62,00K |
| 2026-06-24 | ¥3.695,00 | -1,99 % | ¥3.715,00 | ¥3.865,00 | ¥3.670,00 | 64,50K |
| 2026-06-23 | ¥3.770,00 | -4,19 % | ¥3.915,00 | ¥3.960,00 | ¥3.770,00 | 88,50K |
| 2026-06-22 | ¥3.935,00 | +0,90 % | ¥3.925,00 | ¥3.990,00 | ¥3.890,00 | 85,00K |
| 2026-06-19 | ¥3.900,00 | +1,83 % | ¥3.860,00 | ¥3.930,00 | ¥3.855,00 | 93,50K |
| 2026-06-18 | ¥3.830,00 | +5,36 % | ¥3.775,00 | ¥3.885,00 | ¥3.750,00 | 119,70K |
| 2026-06-17 | ¥3.635,00 | +1,96 % | ¥3.525,00 | ¥3.650,00 | ¥3.525,00 | 53,90K |
| 2026-06-16 | ¥3.565,00 | -0,83 % | ¥3.630,00 | ¥3.630,00 | ¥3.545,00 | 42,10K |
| 2026-06-15 | ¥3.595,00 | +3,75 % | ¥3.605,00 | ¥3.640,00 | ¥3.580,00 | 54,00K |
| 2026-06-12 | ¥3.465,00 | +1,02 % | ¥3.490,00 | ¥3.540,00 | ¥3.380,00 | 113,90K |
| 2026-06-11 | ¥3.430,00 | -0,15 % | ¥3.350,00 | ¥3.435,00 | ¥3.260,00 | 115,40K |
| 2026-06-10 | ¥3.435,00 | -4,45 % | ¥3.525,00 | ¥3.560,00 | ¥3.380,00 | 149,30K |
| 2026-06-09 | ¥3.595,00 | +0,84 % | ¥3.630,00 | ¥3.680,00 | ¥3.520,00 | 75,00K |
| 2026-06-08 | ¥3.565,00 | -5,56 % | ¥3.565,00 | ¥3.650,00 | ¥3.490,00 | 156,70K |
| 2026-06-05 | ¥3.775,00 | +1,34 % | ¥3.735,00 | ¥3.785,00 | ¥3.570,00 | 123,50K |
| 2026-06-04 | ¥3.725,00 | +0,81 % | ¥3.635,00 | ¥3.795,00 | ¥3.635,00 | 82,20K |
| 2026-06-03 | ¥3.695,00 | +3,36 % | ¥3.640,00 | ¥3.730,00 | ¥3.585,00 | 99,00K |
| 2026-06-02 | ¥3.575,00 | +0,28 % | ¥3.495,00 | ¥3.615,00 | ¥3.440,00 | 112,30K |
| 2026-06-01 | ¥3.565,00 | -0,14 % | ¥3.575,00 | ¥3.650,00 | ¥3.505,00 | 73,20K |
| 2026-05-29 | ¥3.570,00 | +0,85 % | ¥3.610,00 | ¥3.655,00 | ¥3.550,00 | 86,10K |
| 2026-05-28 | ¥3.540,00 | +0,28 % | ¥3.480,00 | ¥3.580,00 | ¥3.425,00 | 111,00K |
| 2026-05-27 | ¥3.530,00 | -3,68 % | ¥3.665,00 | ¥3.700,00 | ¥3.530,00 | 142,50K |
| 2026-05-26 | ¥3.665,00 | +0,27 % | ¥3.650,00 | ¥3.690,00 | ¥3.560,00 | 92,00K |
| 2026-05-25 | ¥3.655,00 | +1,11 % | ¥3.620,00 | ¥3.690,00 | ¥3.585,00 | 111,30K |