Daiichi Co., Ltd. 7643
TSE · Japan · Einzelhandel
¥1.637,00-14,00 (-0,85 %)
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 | ¥1.637,00 | -0,85 % | ¥1.633,00 | ¥1.661,00 | ¥1.633,00 | 2,50K |
| 2026-10-01 | ¥1.651,00 | +0,73 % | ¥1.635,00 | ¥1.654,00 | ¥1.630,00 | 2,20K |
| 2026-09-30 | ¥1.639,00 | +0,12 % | ¥1.640,00 | ¥1.651,00 | ¥1.630,00 | 5,10K |
| 2026-09-29 | ¥1.637,00 | -4,88 % | ¥1.670,00 | ¥1.670,00 | ¥1.616,00 | 11,80K |
| 2026-09-28 | ¥1.721,00 | -0,52 % | ¥1.720,00 | ¥1.740,00 | ¥1.720,00 | 12,70K |
| 2026-09-25 | ¥1.730,00 | +0,58 % | ¥1.720,00 | ¥1.731,00 | ¥1.720,00 | 2,90K |
| 2026-09-24 | ¥1.720,00 | +0,06 % | ¥1.719,00 | ¥1.723,00 | ¥1.710,00 | 4,90K |
| 2026-09-18 | ¥1.719,00 | -0,06 % | ¥1.719,00 | ¥1.725,00 | ¥1.715,00 | 2,90K |
| 2026-09-17 | ¥1.720,00 | -0,46 % | ¥1.725,00 | ¥1.726,00 | ¥1.720,00 | 2,60K |
| 2026-09-16 | ¥1.728,00 | +0,47 % | ¥1.720,00 | ¥1.728,00 | ¥1.719,00 | 1,60K |
| 2026-09-15 | ¥1.720,00 | +0,23 % | ¥1.716,00 | ¥1.720,00 | ¥1.715,00 | 2,40K |
| 2026-09-14 | ¥1.716,00 | -0,58 % | ¥1.730,00 | ¥1.730,00 | ¥1.716,00 | 4,30K |
| 2026-09-11 | ¥1.726,00 | +0,12 % | ¥1.735,00 | ¥1.737,00 | ¥1.715,00 | 6,40K |
| 2026-09-10 | ¥1.724,00 | -0,92 % | ¥1.739,00 | ¥1.739,00 | ¥1.720,00 | 5,30K |
| 2026-09-09 | ¥1.740,00 | +0,46 % | ¥1.732,00 | ¥1.740,00 | ¥1.732,00 | 2,90K |
| 2026-09-08 | ¥1.732,00 | +0,12 % | ¥1.733,00 | ¥1.734,00 | ¥1.730,00 | 1,50K |
| 2026-09-07 | ¥1.730,00 | +0,35 % | ¥1.738,00 | ¥1.738,00 | ¥1.730,00 | 2,50K |
| 2026-09-04 | ¥1.724,00 | 0,00 % | ¥1.720,00 | ¥1.730,00 | ¥1.713,00 | 3,30K |
| 2026-09-03 | ¥1.724,00 | -1,26 % | ¥1.734,00 | ¥1.734,00 | ¥1.700,00 | 9,70K |
| 2026-09-02 | ¥1.746,00 | +0,52 % | ¥1.730,00 | ¥1.748,00 | ¥1.727,00 | 4,50K |
| 2026-09-01 | ¥1.737,00 | -0,74 % | ¥1.750,00 | ¥1.750,00 | ¥1.720,00 | 7,80K |
| 2026-08-31 | ¥1.750,00 | -0,34 % | ¥1.755,00 | ¥1.755,00 | ¥1.750,00 | 3,50K |
| 2026-08-28 | ¥1.756,00 | +0,06 % | ¥1.759,00 | ¥1.759,00 | ¥1.754,00 | 3,10K |
| 2026-08-27 | ¥1.755,00 | +0,34 % | ¥1.751,00 | ¥1.759,00 | ¥1.751,00 | 1,50K |
| 2026-08-26 | ¥1.749,00 | +0,11 % | ¥1.752,00 | ¥1.752,00 | ¥1.747,00 | 1,20K |
| 2026-08-25 | ¥1.747,00 | -0,34 % | ¥1.753,00 | ¥1.754,00 | ¥1.747,00 | 1,60K |
| 2026-08-24 | ¥1.753,00 | 0,00 % | ¥1.753,00 | ¥1.753,00 | ¥1.750,00 | 1,90K |
| 2026-08-21 | ¥1.753,00 | +0,17 % | ¥1.750,00 | ¥1.755,00 | ¥1.747,00 | 1,30K |
| 2026-08-20 | ¥1.750,00 | +0,11 % | ¥1.748,00 | ¥1.750,00 | ¥1.748,00 | 600 |
| 2026-08-19 | ¥1.748,00 | +0,06 % | ¥1.745,00 | ¥1.748,00 | ¥1.740,00 | 2,30K |
| 2026-08-18 | ¥1.747,00 | +0,40 % | ¥1.738,00 | ¥1.747,00 | ¥1.737,00 | 1,30K |
| 2026-08-17 | ¥1.740,00 | 0,00 % | ¥1.740,00 | ¥1.740,00 | ¥1.738,00 | 1,70K |
| 2026-08-14 | ¥1.740,00 | 0,00 % | ¥1.740,00 | ¥1.741,00 | ¥1.737,00 | 1,70K |
| 2026-08-13 | ¥1.740,00 | 0,00 % | ¥1.731,00 | ¥1.740,00 | ¥1.727,00 | 2,40K |
| 2026-08-12 | ¥1.740,00 | +1,34 % | ¥1.717,00 | ¥1.740,00 | ¥1.716,00 | 2,30K |
| 2026-08-10 | ¥1.717,00 | +0,29 % | ¥1.712,00 | ¥1.719,00 | ¥1.710,00 | 1,90K |
| 2026-08-07 | ¥1.712,00 | +0,53 % | ¥1.709,00 | ¥1.715,00 | ¥1.707,00 | 1,30K |
| 2026-08-06 | ¥1.703,00 | -0,41 % | ¥1.701,00 | ¥1.703,00 | ¥1.700,00 | 2,20K |
| 2026-08-05 | ¥1.710,00 | +0,23 % | ¥1.707,00 | ¥1.711,00 | ¥1.703,00 | 1,30K |
| 2026-08-04 | ¥1.706,00 | -0,58 % | ¥1.713,00 | ¥1.715,00 | ¥1.706,00 | 2,40K |
| 2026-08-03 | ¥1.716,00 | -0,06 % | ¥1.713,00 | ¥1.716,00 | ¥1.713,00 | 1,50K |
| 2026-07-31 | ¥1.717,00 | +0,53 % | ¥1.706,00 | ¥1.717,00 | ¥1.705,00 | 1,50K |
| 2026-07-30 | ¥1.708,00 | +0,12 % | ¥1.706,00 | ¥1.708,00 | ¥1.704,00 | 1,20K |
| 2026-07-29 | ¥1.706,00 | -0,12 % | ¥1.707,00 | ¥1.707,00 | ¥1.705,00 | 1,40K |
| 2026-07-28 | ¥1.708,00 | +0,23 % | ¥1.704,00 | ¥1.708,00 | ¥1.702,00 | 1,40K |
| 2026-07-27 | ¥1.704,00 | +0,12 % | ¥1.702,00 | ¥1.704,00 | ¥1.700,00 | 4,80K |
| 2026-07-24 | ¥1.702,00 | -0,18 % | ¥1.710,00 | ¥1.710,00 | ¥1.702,00 | 1,90K |
| 2026-07-23 | ¥1.705,00 | -0,18 % | ¥1.703,00 | ¥1.705,00 | ¥1.703,00 | 200 |
| 2026-07-22 | ¥1.708,00 | -0,12 % | ¥1.700,00 | ¥1.710,00 | ¥1.700,00 | 3,00K |
| 2026-07-21 | ¥1.710,00 | +0,35 % | ¥1.705,00 | ¥1.710,00 | ¥1.700,00 | 3,70K |
| 2026-07-17 | ¥1.704,00 | -0,06 % | ¥1.700,00 | ¥1.704,00 | ¥1.697,00 | 1,60K |
| 2026-07-16 | ¥1.705,00 | -0,18 % | ¥1.700,00 | ¥1.705,00 | ¥1.700,00 | 2,80K |
| 2026-07-15 | ¥1.708,00 | +0,12 % | ¥1.706,00 | ¥1.708,00 | ¥1.700,00 | 2,00K |
| 2026-07-14 | ¥1.706,00 | +0,18 % | ¥1.700,00 | ¥1.706,00 | ¥1.700,00 | 1,60K |
| 2026-07-13 | ¥1.703,00 | -0,23 % | ¥1.700,00 | ¥1.703,00 | ¥1.698,00 | 1,60K |
| 2026-07-10 | ¥1.707,00 | -0,06 % | ¥1.708,00 | ¥1.708,00 | ¥1.704,00 | 6,30K |
| 2026-07-09 | ¥1.708,00 | -0,06 % | ¥1.700,00 | ¥1.708,00 | ¥1.699,00 | 1,30K |
| 2026-07-08 | ¥1.709,00 | +0,41 % | ¥1.708,00 | ¥1.709,00 | ¥1.699,00 | 1,40K |
| 2026-07-07 | ¥1.702,00 | -1,33 % | ¥1.700,00 | ¥1.715,00 | ¥1.700,00 | 2,90K |
| 2026-07-06 | ¥1.725,00 | +1,47 % | ¥1.700,00 | ¥1.750,00 | ¥1.690,00 | 3,80K |
| 2026-07-03 | ¥1.700,00 | +0,29 % | ¥1.690,00 | ¥1.700,00 | ¥1.690,00 | 2,00K |
| 2026-07-02 | ¥1.695,00 | +0,30 % | ¥1.691,00 | ¥1.695,00 | ¥1.685,00 | 500 |
| 2026-07-01 | ¥1.690,00 | -0,12 % | ¥1.695,00 | ¥1.695,00 | ¥1.680,00 | 600 |
| 2026-06-30 | ¥1.692,00 | +0,18 % | ¥1.686,00 | ¥1.692,00 | ¥1.675,00 | 2,80K |
| 2026-06-29 | ¥1.689,00 | +0,06 % | ¥1.688,00 | ¥1.698,00 | ¥1.688,00 | 500 |
| 2026-06-26 | ¥1.688,00 | -0,12 % | ¥1.697,00 | ¥1.697,00 | ¥1.687,00 | 1,90K |
| 2026-06-25 | ¥1.690,00 | +0,30 % | ¥1.698,00 | ¥1.698,00 | ¥1.690,00 | 200 |
| 2026-06-24 | ¥1.685,00 | -0,12 % | ¥1.697,00 | ¥1.697,00 | ¥1.685,00 | 1,20K |
| 2026-06-23 | ¥1.687,00 | -1,06 % | ¥1.705,00 | ¥1.705,00 | ¥1.686,00 | 1,90K |
| 2026-06-22 | ¥1.705,00 | +0,41 % | ¥1.699,00 | ¥1.708,00 | ¥1.699,00 | 1,80K |
| 2026-06-19 | ¥1.698,00 | +0,35 % | ¥1.692,00 | ¥1.700,00 | ¥1.691,00 | 800 |
| 2026-06-18 | ¥1.692,00 | +0,30 % | ¥1.686,00 | ¥1.699,00 | ¥1.686,00 | 800 |
| 2026-06-17 | ¥1.687,00 | -0,71 % | ¥1.681,00 | ¥1.697,00 | ¥1.670,00 | 1,90K |
| 2026-06-16 | ¥1.699,00 | -0,06 % | ¥1.682,00 | ¥1.699,00 | ¥1.682,00 | 500 |
| 2026-06-15 | ¥1.700,00 | -0,12 % | ¥1.702,00 | ¥1.702,00 | ¥1.670,00 | 2,80K |
| 2026-06-12 | ¥1.702,00 | +0,41 % | ¥1.696,00 | ¥1.702,00 | ¥1.696,00 | 700 |
| 2026-06-11 | ¥1.695,00 | -0,59 % | ¥1.705,00 | ¥1.705,00 | ¥1.695,00 | 1,60K |
| 2026-06-10 | ¥1.705,00 | +0,71 % | ¥1.693,00 | ¥1.707,00 | ¥1.693,00 | 2,20K |
| 2026-06-09 | ¥1.693,00 | -0,41 % | ¥1.693,00 | ¥1.693,00 | ¥1.693,00 | 100 |
| 2026-06-08 | ¥1.700,00 | 0,00 % | ¥1.700,00 | ¥1.700,00 | ¥1.690,00 | 1,50K |
| 2026-06-05 | ¥1.700,00 | +0,29 % | ¥1.697,00 | ¥1.700,00 | ¥1.697,00 | 1,00K |
| 2026-06-04 | ¥1.695,00 | -0,24 % | ¥1.700,00 | ¥1.705,00 | ¥1.695,00 | 1,30K |
| 2026-06-03 | ¥1.699,00 | +0,65 % | ¥1.685,00 | ¥1.730,00 | ¥1.685,00 | 2,10K |
| 2026-06-02 | ¥1.688,00 | -0,47 % | ¥1.700,00 | ¥1.700,00 | ¥1.678,00 | 1,30K |
| 2026-06-01 | ¥1.696,00 | -0,76 % | ¥1.710,00 | ¥1.710,00 | ¥1.672,00 | 3,40K |
| 2026-05-29 | ¥1.709,00 | 0,00 % | ¥1.709,00 | ¥1.710,00 | ¥1.693,00 | 3,50K |
| 2026-05-28 | ¥1.709,00 | +0,18 % | ¥1.709,00 | ¥1.709,00 | ¥1.700,00 | 900 |
| 2026-05-27 | ¥1.706,00 | +0,83 % | ¥1.690,00 | ¥1.710,00 | ¥1.690,00 | 2,00K |
| 2026-05-26 | ¥1.692,00 | +0,30 % | ¥1.687,00 | ¥1.692,00 | ¥1.687,00 | 1,30K |
| 2026-05-25 | ¥1.687,00 | -0,82 % | ¥1.700,00 | ¥1.700,00 | ¥1.682,00 | 2,80K |