Daiken Medical Co., Ltd. 7775
TSE · Japan · Vertriebsdienstleistungen
¥417,00-1,00 (-0,24 %)
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 | ¥418,00 | +0,24 % | ¥420,00 | ¥420,00 | ¥416,00 | 27,20K |
| 2026-09-30 | ¥417,00 | -0,24 % | ¥417,00 | ¥420,00 | ¥417,00 | 24,00K |
| 2026-09-29 | ¥418,00 | -1,42 % | ¥420,00 | ¥420,00 | ¥418,00 | 40,60K |
| 2026-09-28 | ¥424,00 | -0,24 % | ¥425,00 | ¥425,00 | ¥423,00 | 17,50K |
| 2026-09-25 | ¥425,00 | +0,24 % | ¥422,00 | ¥425,00 | ¥422,00 | 25,30K |
| 2026-09-24 | ¥424,00 | +0,71 % | ¥421,00 | ¥424,00 | ¥421,00 | 16,20K |
| 2026-09-18 | ¥421,00 | -0,71 % | ¥425,00 | ¥425,00 | ¥421,00 | 37,70K |
| 2026-09-17 | ¥424,00 | +0,24 % | ¥422,00 | ¥425,00 | ¥422,00 | 24,90K |
| 2026-09-16 | ¥423,00 | 0,00 % | ¥423,00 | ¥424,00 | ¥421,00 | 34,70K |
| 2026-09-15 | ¥423,00 | -0,24 % | ¥423,00 | ¥424,00 | ¥422,00 | 12,20K |
| 2026-09-14 | ¥424,00 | 0,00 % | ¥424,00 | ¥424,00 | ¥422,00 | 11,80K |
| 2026-09-11 | ¥424,00 | 0,00 % | ¥424,00 | ¥424,00 | ¥422,00 | 11,10K |
| 2026-09-10 | ¥424,00 | 0,00 % | ¥424,00 | ¥426,00 | ¥422,00 | 22,30K |
| 2026-09-09 | ¥424,00 | -0,24 % | ¥425,00 | ¥425,00 | ¥423,00 | 16,60K |
| 2026-09-08 | ¥425,00 | -0,47 % | ¥427,00 | ¥427,00 | ¥424,00 | 11,90K |
| 2026-09-07 | ¥427,00 | 0,00 % | ¥427,00 | ¥427,00 | ¥425,00 | 15,30K |
| 2026-09-04 | ¥427,00 | +0,23 % | ¥427,00 | ¥427,00 | ¥426,00 | 7,50K |
| 2026-09-03 | ¥426,00 | 0,00 % | ¥426,00 | ¥427,00 | ¥426,00 | 9,90K |
| 2026-09-02 | ¥426,00 | +0,24 % | ¥425,00 | ¥427,00 | ¥425,00 | 16,20K |
| 2026-09-01 | ¥425,00 | -0,23 % | ¥426,00 | ¥428,00 | ¥425,00 | 25,00K |
| 2026-08-31 | ¥426,00 | -0,70 % | ¥426,00 | ¥429,00 | ¥424,00 | 18,70K |
| 2026-08-28 | ¥429,00 | +0,47 % | ¥426,00 | ¥429,00 | ¥426,00 | 15,90K |
| 2026-08-27 | ¥427,00 | 0,00 % | ¥427,00 | ¥428,00 | ¥426,00 | 10,90K |
| 2026-08-26 | ¥427,00 | -0,23 % | ¥428,00 | ¥428,00 | ¥426,00 | 13,60K |
| 2026-08-25 | ¥428,00 | 0,00 % | ¥428,00 | ¥428,00 | ¥425,00 | 10,90K |
| 2026-08-24 | ¥428,00 | +0,47 % | ¥427,00 | ¥429,00 | ¥425,00 | 15,00K |
| 2026-08-21 | ¥426,00 | +0,24 % | ¥425,00 | ¥427,00 | ¥423,00 | 27,30K |
| 2026-08-20 | ¥425,00 | +0,24 % | ¥424,00 | ¥426,00 | ¥423,00 | 17,40K |
| 2026-08-19 | ¥424,00 | -0,70 % | ¥427,00 | ¥427,00 | ¥422,00 | 20,20K |
| 2026-08-18 | ¥427,00 | -0,23 % | ¥428,00 | ¥429,00 | ¥425,00 | 14,30K |
| 2026-08-17 | ¥428,00 | -1,38 % | ¥434,00 | ¥434,00 | ¥426,00 | 27,20K |
| 2026-08-14 | ¥434,00 | +1,88 % | ¥426,00 | ¥440,00 | ¥424,00 | 91,70K |
| 2026-08-13 | ¥426,00 | 0,00 % | ¥426,00 | ¥427,00 | ¥424,00 | 7,00K |
| 2026-08-12 | ¥426,00 | +0,24 % | ¥422,00 | ¥427,00 | ¥422,00 | 12,90K |
| 2026-08-10 | ¥425,00 | +0,24 % | ¥423,00 | ¥427,00 | ¥421,00 | 13,60K |
| 2026-08-07 | ¥424,00 | +0,47 % | ¥422,00 | ¥424,00 | ¥421,00 | 8,80K |
| 2026-08-06 | ¥422,00 | +0,24 % | ¥420,00 | ¥424,00 | ¥419,00 | 16,90K |
| 2026-08-05 | ¥421,00 | +0,24 % | ¥420,00 | ¥421,00 | ¥418,00 | 24,30K |
| 2026-08-04 | ¥420,00 | 0,00 % | ¥420,00 | ¥423,00 | ¥419,00 | 20,00K |
| 2026-08-03 | ¥420,00 | -1,18 % | ¥423,00 | ¥423,00 | ¥419,00 | 20,90K |
| 2026-07-31 | ¥425,00 | -0,23 % | ¥424,00 | ¥430,00 | ¥420,00 | 66,30K |
| 2026-07-30 | ¥426,00 | +0,24 % | ¥425,00 | ¥426,00 | ¥420,00 | 34,50K |
| 2026-07-29 | ¥425,00 | -0,70 % | ¥428,00 | ¥428,00 | ¥424,00 | 11,50K |
| 2026-07-28 | ¥428,00 | +0,23 % | ¥426,00 | ¥429,00 | ¥424,00 | 24,20K |
| 2026-07-27 | ¥427,00 | 0,00 % | ¥429,00 | ¥430,00 | ¥427,00 | 11,10K |
| 2026-07-24 | ¥427,00 | -0,47 % | ¥430,00 | ¥430,00 | ¥426,00 | 6,30K |
| 2026-07-23 | ¥429,00 | 0,00 % | ¥429,00 | ¥429,00 | ¥425,00 | 17,90K |
| 2026-07-22 | ¥429,00 | +0,23 % | ¥427,00 | ¥429,00 | ¥426,00 | 4,40K |
| 2026-07-21 | ¥428,00 | -0,47 % | ¥430,00 | ¥434,00 | ¥427,00 | 17,20K |
| 2026-07-17 | ¥430,00 | +0,23 % | ¥425,00 | ¥437,00 | ¥424,00 | 52,10K |
| 2026-07-16 | ¥429,00 | +1,66 % | ¥421,00 | ¥430,00 | ¥421,00 | 69,70K |
| 2026-07-15 | ¥422,00 | +0,48 % | ¥421,00 | ¥424,00 | ¥420,00 | 30,80K |
| 2026-07-14 | ¥420,00 | 0,00 % | ¥419,00 | ¥423,00 | ¥418,00 | 23,10K |
| 2026-07-13 | ¥420,00 | -0,47 % | ¥421,00 | ¥424,00 | ¥417,00 | 44,30K |
| 2026-07-10 | ¥422,00 | +0,48 % | ¥420,00 | ¥424,00 | ¥420,00 | 13,20K |
| 2026-07-09 | ¥420,00 | -0,71 % | ¥425,00 | ¥425,00 | ¥420,00 | 24,90K |
| 2026-07-08 | ¥423,00 | -0,24 % | ¥423,00 | ¥424,00 | ¥419,00 | 23,50K |
| 2026-07-07 | ¥424,00 | +0,95 % | ¥421,00 | ¥424,00 | ¥420,00 | 18,80K |
| 2026-07-06 | ¥420,00 | +0,24 % | ¥418,00 | ¥421,00 | ¥418,00 | 25,10K |
| 2026-07-03 | ¥419,00 | +0,72 % | ¥416,00 | ¥420,00 | ¥415,00 | 13,10K |
| 2026-07-02 | ¥416,00 | +0,48 % | ¥414,00 | ¥420,00 | ¥414,00 | 28,50K |
| 2026-07-01 | ¥414,00 | 0,00 % | ¥415,00 | ¥416,00 | ¥414,00 | 5,50K |
| 2026-06-30 | ¥414,00 | -0,72 % | ¥416,00 | ¥417,00 | ¥413,00 | 34,30K |
| 2026-06-29 | ¥417,00 | +0,24 % | ¥420,00 | ¥420,00 | ¥413,00 | 30,10K |
| 2026-06-26 | ¥416,00 | +0,24 % | ¥417,00 | ¥419,00 | ¥415,00 | 25,50K |
| 2026-06-25 | ¥415,00 | +0,24 % | ¥415,00 | ¥415,00 | ¥413,00 | 23,60K |
| 2026-06-24 | ¥414,00 | -0,96 % | ¥416,00 | ¥417,00 | ¥414,00 | 34,50K |
| 2026-06-23 | ¥418,00 | +0,24 % | ¥418,00 | ¥419,00 | ¥416,00 | 17,10K |
| 2026-06-22 | ¥417,00 | +0,24 % | ¥416,00 | ¥420,00 | ¥416,00 | 24,50K |
| 2026-06-19 | ¥416,00 | -1,89 % | ¥422,00 | ¥424,00 | ¥415,00 | 67,60K |
| 2026-06-18 | ¥424,00 | -0,47 % | ¥426,00 | ¥426,00 | ¥421,00 | 21,70K |
| 2026-06-17 | ¥426,00 | +1,43 % | ¥420,00 | ¥427,00 | ¥420,00 | 29,30K |
| 2026-06-16 | ¥420,00 | 0,00 % | ¥420,00 | ¥430,00 | ¥415,00 | 50,40K |
| 2026-06-15 | ¥420,00 | +0,72 % | ¥417,00 | ¥420,00 | ¥417,00 | 13,00K |
| 2026-06-12 | ¥417,00 | -0,24 % | ¥423,00 | ¥423,00 | ¥417,00 | 9,40K |
| 2026-06-11 | ¥418,00 | -0,71 % | ¥419,00 | ¥422,00 | ¥418,00 | 13,50K |
| 2026-06-10 | ¥421,00 | +0,96 % | ¥415,00 | ¥425,00 | ¥415,00 | 25,40K |
| 2026-06-09 | ¥417,00 | -2,11 % | ¥426,00 | ¥428,00 | ¥409,00 | 170,70K |
| 2026-06-08 | ¥426,00 | -0,23 % | ¥422,00 | ¥429,00 | ¥422,00 | 22,10K |
| 2026-06-05 | ¥427,00 | +1,18 % | ¥421,00 | ¥428,00 | ¥421,00 | 20,60K |
| 2026-06-04 | ¥422,00 | +1,20 % | ¥419,00 | ¥426,00 | ¥418,00 | 56,10K |
| 2026-06-03 | ¥417,00 | 0,00 % | ¥416,00 | ¥419,00 | ¥413,00 | 48,60K |
| 2026-06-02 | ¥417,00 | -1,42 % | ¥423,00 | ¥423,00 | ¥415,00 | 46,60K |
| 2026-06-01 | ¥423,00 | -0,47 % | ¥425,00 | ¥425,00 | ¥421,00 | 26,70K |
| 2026-05-29 | ¥425,00 | -0,23 % | ¥428,00 | ¥428,00 | ¥425,00 | 22,60K |
| 2026-05-28 | ¥426,00 | -0,23 % | ¥425,00 | ¥429,00 | ¥424,00 | 28,80K |
| 2026-05-27 | ¥427,00 | +0,47 % | ¥425,00 | ¥428,00 | ¥425,00 | 17,80K |
| 2026-05-26 | ¥425,00 | -0,47 % | ¥427,00 | ¥428,00 | ¥424,00 | 25,10K |
| 2026-05-25 | ¥427,00 | -1,39 % | ¥430,00 | ¥431,00 | ¥423,00 | 31,80K |
| 2026-05-22 | ¥433,00 | +0,93 % | ¥429,00 | ¥433,00 | ¥428,00 | 19,50K |