DAIKO TSUSAN CO.,LTD. 7673
TSE · Japan · Elektronische Technologie
¥1.720,00+15,00 (+0,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.705,00 | -0,47 % | ¥1.713,00 | ¥1.713,00 | ¥1.703,00 | 900 |
| 2026-09-30 | ¥1.713,00 | +0,23 % | ¥1.709,00 | ¥1.713,00 | ¥1.687,00 | 800 |
| 2026-09-29 | ¥1.709,00 | +1,67 % | ¥1.673,00 | ¥1.722,00 | ¥1.673,00 | 600 |
| 2026-09-28 | ¥1.681,00 | -0,18 % | ¥1.684,00 | ¥1.684,00 | ¥1.670,00 | 4,00K |
| 2026-09-25 | ¥1.684,00 | +0,30 % | ¥1.679,00 | ¥1.684,00 | ¥1.679,00 | 500 |
| 2026-09-24 | ¥1.679,00 | -1,24 % | ¥1.683,00 | ¥1.690,00 | ¥1.670,00 | 1,90K |
| 2026-09-18 | ¥1.700,00 | +0,18 % | ¥1.703,00 | ¥1.723,00 | ¥1.675,00 | 2,70K |
| 2026-09-17 | ¥1.697,00 | +1,62 % | ¥1.670,00 | ¥1.697,00 | ¥1.670,00 | 400 |
| 2026-09-16 | ¥1.670,00 | +0,06 % | ¥1.669,00 | ¥1.670,00 | ¥1.661,00 | 600 |
| 2026-09-15 | ¥1.669,00 | +0,66 % | ¥1.666,00 | ¥1.669,00 | ¥1.666,00 | 200 |
| 2026-09-14 | ¥1.658,00 | -1,13 % | ¥1.658,00 | ¥1.658,00 | ¥1.658,00 | 100 |
| 2026-09-11 | ¥1.677,00 | +0,12 % | ¥1.662,00 | ¥1.677,00 | ¥1.652,00 | 1,20K |
| 2026-09-10 | ¥1.675,00 | -0,71 % | ¥1.686,00 | ¥1.686,00 | ¥1.675,00 | 800 |
| 2026-09-09 | ¥1.687,00 | -0,30 % | ¥1.702,00 | ¥1.702,00 | ¥1.687,00 | 300 |
| 2026-09-08 | ¥1.692,00 | -0,06 % | ¥1.699,00 | ¥1.699,00 | ¥1.692,00 | 1,90K |
| 2026-09-07 | ¥1.693,00 | -0,47 % | ¥1.699,00 | ¥1.699,00 | ¥1.693,00 | 200 |
| 2026-09-04 | ¥1.701,00 | +0,12 % | ¥1.729,00 | ¥1.729,00 | ¥1.686,00 | 3,70K |
| 2026-09-03 | ¥1.699,00 | +1,86 % | ¥1.703,00 | ¥1.703,00 | ¥1.678,00 | 5,70K |
| 2026-09-02 | ¥1.668,00 | +0,42 % | ¥1.668,00 | ¥1.668,00 | ¥1.668,00 | 4,20K |
| 2026-09-01 | ¥1.661,00 | 0,00 % | ¥1.662,00 | ¥1.662,00 | ¥1.661,00 | 1,10K |
| 2026-08-31 | ¥1.661,00 | +0,54 % | ¥1.652,00 | ¥1.661,00 | ¥1.652,00 | 1,40K |
| 2026-08-28 | ¥1.652,00 | +0,06 % | ¥1.652,00 | ¥1.665,00 | ¥1.652,00 | 1,30K |
| 2026-08-27 | ¥1.651,00 | -0,06 % | ¥1.655,00 | ¥1.656,00 | ¥1.651,00 | 1,30K |
| 2026-08-26 | ¥1.652,00 | +0,30 % | ¥1.647,00 | ¥1.652,00 | ¥1.645,00 | 1,10K |
| 2026-08-25 | ¥1.647,00 | +0,30 % | ¥1.644,00 | ¥1.648,00 | ¥1.644,00 | 1,00K |
| 2026-08-24 | ¥1.642,00 | +0,37 % | ¥1.634,00 | ¥1.643,00 | ¥1.634,00 | 800 |
| 2026-08-21 | ¥1.636,00 | 0,00 % | ¥1.636,00 | ¥1.642,00 | ¥1.636,00 | 500 |
| 2026-08-20 | ¥1.636,00 | +0,06 % | ¥1.637,00 | ¥1.637,00 | ¥1.636,00 | 200 |
| 2026-08-19 | ¥1.635,00 | -0,30 % | ¥1.639,00 | ¥1.639,00 | ¥1.635,00 | 900 |
| 2026-08-18 | ¥1.640,00 | -0,30 % | ¥1.649,00 | ¥1.649,00 | ¥1.640,00 | 2,20K |
| 2026-08-17 | ¥1.645,00 | +0,18 % | ¥1.642,00 | ¥1.645,00 | ¥1.642,00 | 900 |
| 2026-08-14 | ¥1.642,00 | -0,48 % | ¥1.650,00 | ¥1.650,00 | ¥1.640,00 | 1,20K |
| 2026-08-13 | ¥1.650,00 | +0,61 % | ¥1.650,00 | ¥1.651,00 | ¥1.640,00 | 600 |
| 2026-08-12 | ¥1.640,00 | -0,30 % | ¥1.636,00 | ¥1.643,00 | ¥1.636,00 | 800 |
| 2026-08-10 | ¥1.645,00 | -0,48 % | ¥1.649,00 | ¥1.650,00 | ¥1.630,00 | 1,00K |
| 2026-08-07 | ¥1.653,00 | +1,66 % | ¥1.623,00 | ¥1.653,00 | ¥1.623,00 | 1,60K |
| 2026-08-06 | ¥1.626,00 | +0,06 % | ¥1.628,00 | ¥1.628,00 | ¥1.626,00 | 600 |
| 2026-08-05 | ¥1.625,00 | -1,34 % | ¥1.632,00 | ¥1.638,00 | ¥1.623,00 | 1,60K |
| 2026-08-04 | ¥1.647,00 | -0,30 % | ¥1.636,00 | ¥1.664,00 | ¥1.636,00 | 800 |
| 2026-08-03 | ¥1.652,00 | +1,35 % | ¥1.666,00 | ¥1.666,00 | ¥1.631,00 | 3,50K |
| 2026-07-31 | ¥1.630,00 | +1,37 % | ¥1.619,00 | ¥1.645,00 | ¥1.619,00 | 1,40K |
| 2026-07-30 | ¥1.608,00 | -0,25 % | ¥1.611,00 | ¥1.611,00 | ¥1.608,00 | 1,20K |
| 2026-07-29 | ¥1.612,00 | -1,16 % | ¥1.631,00 | ¥1.631,00 | ¥1.612,00 | 1,30K |
| 2026-07-28 | ¥1.631,00 | -0,06 % | ¥1.632,00 | ¥1.632,00 | ¥1.631,00 | 300 |
| 2026-07-27 | ¥1.632,00 | -0,97 % | ¥1.646,00 | ¥1.668,00 | ¥1.632,00 | 1,20K |
| 2026-07-24 | ¥1.648,00 | -0,90 % | ¥1.647,00 | ¥1.655,00 | ¥1.646,00 | 700 |
| 2026-07-23 | ¥1.663,00 | +0,48 % | ¥1.645,00 | ¥1.663,00 | ¥1.644,00 | 1,20K |
| 2026-07-22 | ¥1.655,00 | +0,12 % | ¥1.649,00 | ¥1.660,00 | ¥1.644,00 | 1,10K |
| 2026-07-21 | ¥1.653,00 | +1,10 % | ¥1.657,00 | ¥1.657,00 | ¥1.647,00 | 800 |
| 2026-07-17 | ¥1.635,00 | -2,50 % | ¥1.657,00 | ¥1.659,00 | ¥1.630,00 | 4,40K |
| 2026-07-16 | ¥1.677,00 | -1,35 % | ¥1.700,00 | ¥1.700,00 | ¥1.677,00 | 2,60K |
| 2026-07-15 | ¥1.700,00 | -2,41 % | ¥1.742,00 | ¥1.742,00 | ¥1.667,00 | 8,60K |
| 2026-07-14 | ¥1.742,00 | +5,45 % | ¥1.653,00 | ¥1.765,00 | ¥1.653,00 | 5,30K |
| 2026-07-13 | ¥1.652,00 | -0,42 % | ¥1.660,00 | ¥1.661,00 | ¥1.650,00 | 1,00K |
| 2026-07-10 | ¥1.659,00 | +0,61 % | ¥1.649,00 | ¥1.673,00 | ¥1.649,00 | 1,00K |
| 2026-07-09 | ¥1.649,00 | +1,10 % | ¥1.622,00 | ¥1.649,00 | ¥1.621,00 | 2,10K |
| 2026-07-08 | ¥1.631,00 | 0,00 % | ¥1.631,00 | ¥1.631,00 | ¥1.631,00 | 200 |
| 2026-07-07 | ¥1.631,00 | -1,69 % | ¥1.652,00 | ¥1.693,00 | ¥1.623,00 | 1,00K |
| 2026-07-06 | ¥1.659,00 | +2,79 % | ¥1.688,00 | ¥1.713,00 | ¥1.652,00 | 9,40K |
| 2026-07-03 | ¥1.614,00 | +0,81 % | ¥1.635,00 | ¥1.635,00 | ¥1.610,00 | 4,70K |
| 2026-07-02 | ¥1.601,00 | -0,44 % | ¥1.610,00 | ¥1.610,00 | ¥1.600,00 | 4,10K |
| 2026-07-01 | ¥1.608,00 | +1,84 % | ¥1.574,00 | ¥1.608,00 | ¥1.570,00 | 3,90K |
| 2026-06-30 | ¥1.579,00 | -0,32 % | ¥1.584,00 | ¥1.584,00 | ¥1.563,00 | 1,00K |
| 2026-06-29 | ¥1.584,00 | +0,89 % | ¥1.570,00 | ¥1.585,00 | ¥1.557,00 | 2,70K |
| 2026-06-26 | ¥1.570,00 | -0,63 % | ¥1.580,00 | ¥1.583,00 | ¥1.570,00 | 700 |
| 2026-06-25 | ¥1.580,00 | 0,00 % | ¥1.585,00 | ¥1.585,00 | ¥1.572,00 | 1,00K |
| 2026-06-24 | ¥1.580,00 | +0,25 % | ¥1.572,00 | ¥1.580,00 | ¥1.572,00 | 200 |
| 2026-06-23 | ¥1.576,00 | -0,06 % | ¥1.574,00 | ¥1.599,00 | ¥1.574,00 | 3,90K |
| 2026-06-22 | ¥1.577,00 | -1,38 % | ¥1.585,00 | ¥1.596,00 | ¥1.571,00 | 3,90K |
| 2026-06-19 | ¥1.599,00 | -0,25 % | ¥1.603,00 | ¥1.608,00 | ¥1.599,00 | 7,20K |
| 2026-06-18 | ¥1.603,00 | -1,05 % | ¥1.620,00 | ¥1.620,00 | ¥1.601,00 | 2,10K |
| 2026-06-17 | ¥1.620,00 | -0,80 % | ¥1.630,00 | ¥1.630,00 | ¥1.610,00 | 3,90K |
| 2026-06-16 | ¥1.633,00 | -0,31 % | ¥1.634,00 | ¥1.640,00 | ¥1.620,00 | 1,50K |
| 2026-06-15 | ¥1.638,00 | -0,79 % | ¥1.651,00 | ¥1.651,00 | ¥1.619,00 | 600 |
| 2026-06-12 | ¥1.651,00 | +1,85 % | ¥1.601,00 | ¥1.651,00 | ¥1.601,00 | 1,00K |
| 2026-06-11 | ¥1.621,00 | +2,59 % | ¥1.579,00 | ¥1.621,00 | ¥1.550,00 | 6,50K |
| 2026-06-10 | ¥1.580,00 | -1,37 % | ¥1.585,00 | ¥1.597,00 | ¥1.580,00 | 1,00K |
| 2026-06-09 | ¥1.602,00 | +0,38 % | ¥1.596,00 | ¥1.603,00 | ¥1.590,00 | 1,70K |
| 2026-06-08 | ¥1.596,00 | -0,87 % | ¥1.586,00 | ¥1.596,00 | ¥1.586,00 | 200 |
| 2026-06-05 | ¥1.610,00 | +0,06 % | ¥1.610,00 | ¥1.634,00 | ¥1.610,00 | 1,60K |
| 2026-06-04 | ¥1.609,00 | -0,25 % | ¥1.601,00 | ¥1.632,00 | ¥1.601,00 | 1,30K |
| 2026-06-03 | ¥1.613,00 | -0,49 % | ¥1.598,00 | ¥1.624,00 | ¥1.580,00 | 4,30K |
| 2026-06-02 | ¥1.621,00 | -1,34 % | ¥1.626,00 | ¥1.626,00 | ¥1.585,00 | 11,30K |
| 2026-06-01 | ¥1.643,00 | -4,31 % | ¥1.743,00 | ¥1.743,00 | ¥1.620,00 | 15,50K |
| 2026-05-29 | ¥1.717,00 | +1,30 % | ¥1.697,00 | ¥1.745,00 | ¥1.695,00 | 8,20K |
| 2026-05-28 | ¥1.695,00 | -6,41 % | ¥1.671,00 | ¥1.705,00 | ¥1.620,00 | 20,00K |
| 2026-05-27 | ¥1.811,00 | -1,20 % | ¥1.826,00 | ¥1.835,00 | ¥1.801,00 | 12,30K |
| 2026-05-26 | ¥1.833,00 | -1,35 % | ¥1.834,00 | ¥1.867,00 | ¥1.821,00 | 5,50K |
| 2026-05-25 | ¥1.858,00 | -0,27 % | ¥1.863,00 | ¥1.870,00 | ¥1.827,00 | 5,80K |
| 2026-05-22 | ¥1.863,00 | +1,25 % | ¥1.828,00 | ¥1.890,00 | ¥1.810,00 | 7,90K |