Dai Nippon Printing Co., Ltd. 7912
TSE · Japan · Kommerzielle Dienstleistungen
¥2.997,50+45,50 (+1,54 %)
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 | ¥2.997,50 | +1,54 % | ¥2.938,50 | ¥3.002,00 | ¥2.930,00 | 1,64M |
| 2026-09-30 | ¥2.952,00 | +1,37 % | ¥2.903,00 | ¥2.967,00 | ¥2.897,50 | 1,61M |
| 2026-09-29 | ¥2.912,00 | -2,27 % | ¥2.941,50 | ¥2.956,50 | ¥2.894,00 | 1,55M |
| 2026-09-28 | ¥2.979,50 | -1,21 % | ¥3.025,00 | ¥3.052,00 | ¥2.979,50 | 1,36M |
| 2026-09-25 | ¥3.016,00 | +1,41 % | ¥2.958,00 | ¥3.016,00 | ¥2.957,00 | 1,46M |
| 2026-09-24 | ¥2.974,00 | +0,46 % | ¥2.988,00 | ¥3.023,00 | ¥2.969,00 | 1,66M |
| 2026-09-18 | ¥2.960,50 | -1,27 % | ¥2.996,00 | ¥3.010,00 | ¥2.958,00 | 2,69M |
| 2026-09-17 | ¥2.998,50 | 0,00 % | ¥3.037,00 | ¥3.060,00 | ¥2.991,50 | 1,07M |
| 2026-09-16 | ¥2.998,50 | +0,65 % | ¥2.980,00 | ¥3.012,00 | ¥2.971,00 | 1,17M |
| 2026-09-15 | ¥2.979,00 | -0,83 % | ¥3.014,00 | ¥3.023,00 | ¥2.960,00 | 1,10M |
| 2026-09-14 | ¥3.004,00 | -0,83 % | ¥3.035,00 | ¥3.063,00 | ¥2.983,50 | 1,63M |
| 2026-09-11 | ¥3.029,00 | -1,72 % | ¥3.030,00 | ¥3.057,00 | ¥3.001,00 | 1,68M |
| 2026-09-10 | ¥3.082,00 | +0,88 % | ¥3.103,00 | ¥3.125,00 | ¥3.054,00 | 1,22M |
| 2026-09-09 | ¥3.055,00 | +0,66 % | ¥2.986,00 | ¥3.059,00 | ¥2.985,00 | 1,30M |
| 2026-09-08 | ¥3.035,00 | -1,97 % | ¥3.055,00 | ¥3.098,00 | ¥3.025,00 | 1,13M |
| 2026-09-07 | ¥3.096,00 | +1,31 % | ¥3.056,00 | ¥3.101,00 | ¥3.054,00 | 1,12M |
| 2026-09-04 | ¥3.056,00 | +0,43 % | ¥3.055,00 | ¥3.083,00 | ¥3.021,00 | 1,21M |
| 2026-09-03 | ¥3.043,00 | +0,13 % | ¥3.042,00 | ¥3.078,00 | ¥3.019,00 | 1,21M |
| 2026-09-02 | ¥3.039,00 | -1,97 % | ¥3.044,00 | ¥3.060,00 | ¥3.001,00 | 1,83M |
| 2026-09-01 | ¥3.100,00 | -0,03 % | ¥3.098,00 | ¥3.153,00 | ¥3.095,00 | 1,15M |
| 2026-08-31 | ¥3.101,00 | +0,26 % | ¥3.080,00 | ¥3.118,00 | ¥3.068,00 | 1,70M |
| 2026-08-28 | ¥3.093,00 | -0,29 % | ¥3.080,00 | ¥3.119,00 | ¥3.070,00 | 1,34M |
| 2026-08-27 | ¥3.102,00 | -0,99 % | ¥3.121,00 | ¥3.172,00 | ¥3.075,00 | 1,24M |
| 2026-08-26 | ¥3.133,00 | +0,22 % | ¥3.159,00 | ¥3.168,00 | ¥3.095,00 | 1,03M |
| 2026-08-25 | ¥3.126,00 | -1,11 % | ¥3.168,00 | ¥3.172,00 | ¥3.114,00 | 1,29M |
| 2026-08-24 | ¥3.161,00 | -1,98 % | ¥3.240,00 | ¥3.268,00 | ¥3.146,00 | 1,17M |
| 2026-08-21 | ¥3.225,00 | +0,09 % | ¥3.210,00 | ¥3.230,00 | ¥3.185,00 | 1,41M |
| 2026-08-20 | ¥3.222,00 | -0,65 % | ¥3.283,00 | ¥3.284,00 | ¥3.178,00 | 1,16M |
| 2026-08-19 | ¥3.243,00 | -1,94 % | ¥3.294,00 | ¥3.305,00 | ¥3.233,00 | 1,85M |
| 2026-08-18 | ¥3.307,00 | -0,36 % | ¥3.316,00 | ¥3.321,00 | ¥3.263,00 | 1,30M |
| 2026-08-17 | ¥3.319,00 | +0,12 % | ¥3.315,00 | ¥3.343,00 | ¥3.293,00 | 1,09M |
| 2026-08-14 | ¥3.315,00 | +0,39 % | ¥3.303,00 | ¥3.364,00 | ¥3.280,00 | 1,40M |
| 2026-08-13 | ¥3.302,00 | +1,79 % | ¥3.249,00 | ¥3.330,00 | ¥3.221,00 | 1,84M |
| 2026-08-12 | ¥3.244,00 | +1,19 % | ¥3.258,00 | ¥3.273,00 | ¥3.185,00 | 2,00M |
| 2026-08-10 | ¥3.206,00 | +5,81 % | ¥3.226,00 | ¥3.252,00 | ¥3.142,00 | 2,00M |
| 2026-08-07 | ¥3.030,00 | +1,05 % | ¥2.998,50 | ¥3.070,00 | ¥2.994,50 | 1,31M |
| 2026-08-06 | ¥2.998,50 | +0,98 % | ¥2.919,50 | ¥3.006,00 | ¥2.910,00 | 1,58M |
| 2026-08-05 | ¥2.969,50 | +2,17 % | ¥2.927,00 | ¥2.984,00 | ¥2.906,00 | 1,75M |
| 2026-08-04 | ¥2.906,50 | -0,10 % | ¥2.922,50 | ¥2.935,50 | ¥2.880,50 | 1,27M |
| 2026-08-03 | ¥2.909,50 | -0,41 % | ¥2.907,00 | ¥2.930,50 | ¥2.833,50 | 1,63M |
| 2026-07-31 | ¥2.921,50 | -0,56 % | ¥2.944,00 | ¥2.953,50 | ¥2.842,00 | 2,03M |
| 2026-07-30 | ¥2.938,00 | -1,77 % | ¥2.985,00 | ¥3.015,00 | ¥2.923,00 | 1,63M |
| 2026-07-29 | ¥2.991,00 | -0,40 % | ¥3.007,00 | ¥3.046,00 | ¥2.965,00 | 2,19M |
| 2026-07-28 | ¥3.003,00 | -5,24 % | ¥3.132,00 | ¥3.164,00 | ¥2.988,00 | 1,77M |
| 2026-07-27 | ¥3.169,00 | +0,96 % | ¥3.178,00 | ¥3.194,00 | ¥3.148,00 | 1,05M |
| 2026-07-24 | ¥3.139,00 | -0,76 % | ¥3.135,00 | ¥3.146,00 | ¥3.116,00 | 1,02M |
| 2026-07-23 | ¥3.163,00 | +0,32 % | ¥3.150,00 | ¥3.185,00 | ¥3.138,00 | 1,39M |
| 2026-07-22 | ¥3.153,00 | -0,57 % | ¥3.135,00 | ¥3.188,00 | ¥3.123,00 | 1,31M |
| 2026-07-21 | ¥3.171,00 | +1,41 % | ¥3.156,00 | ¥3.187,00 | ¥3.131,00 | 1,44M |
| 2026-07-17 | ¥3.127,00 | -2,22 % | ¥3.165,00 | ¥3.224,00 | ¥3.112,00 | 2,00M |
| 2026-07-16 | ¥3.198,00 | -0,53 % | ¥3.198,00 | ¥3.234,00 | ¥3.178,00 | 1,60M |
| 2026-07-15 | ¥3.215,00 | +1,39 % | ¥3.200,00 | ¥3.226,00 | ¥3.171,00 | 1,37M |
| 2026-07-14 | ¥3.171,00 | +2,26 % | ¥3.110,00 | ¥3.179,00 | ¥3.093,00 | 1,77M |
| 2026-07-13 | ¥3.101,00 | -2,11 % | ¥3.202,00 | ¥3.210,00 | ¥3.077,00 | 2,04M |
| 2026-07-10 | ¥3.168,00 | +0,80 % | ¥3.184,00 | ¥3.211,00 | ¥3.126,00 | 1,97M |
| 2026-07-09 | ¥3.143,00 | +0,10 % | ¥3.126,00 | ¥3.175,00 | ¥3.079,00 | 1,79M |
| 2026-07-08 | ¥3.140,00 | -0,35 % | ¥3.120,00 | ¥3.164,00 | ¥3.081,00 | 2,01M |
| 2026-07-07 | ¥3.151,00 | +0,48 % | ¥3.150,00 | ¥3.183,00 | ¥3.124,00 | 2,19M |
| 2026-07-06 | ¥3.136,00 | +2,75 % | ¥3.084,00 | ¥3.136,00 | ¥3.057,00 | 1,49M |
| 2026-07-03 | ¥3.052,00 | +1,73 % | ¥3.016,00 | ¥3.078,00 | ¥3.010,00 | 1,52M |
| 2026-07-02 | ¥3.000,00 | +1,54 % | ¥2.955,50 | ¥3.007,00 | ¥2.932,50 | 1,85M |
| 2026-07-01 | ¥2.954,50 | -0,08 % | ¥2.990,00 | ¥2.992,00 | ¥2.930,00 | 1,52M |
| 2026-06-30 | ¥2.957,00 | +0,65 % | ¥2.972,00 | ¥2.980,00 | ¥2.934,50 | 2,03M |
| 2026-06-29 | ¥2.938,00 | +1,80 % | ¥2.900,00 | ¥2.953,00 | ¥2.890,00 | 2,35M |
| 2026-06-26 | ¥2.886,00 | +2,36 % | ¥2.832,00 | ¥2.893,00 | ¥2.829,00 | 2,02M |
| 2026-06-25 | ¥2.819,50 | +0,62 % | ¥2.886,00 | ¥2.892,00 | ¥2.819,50 | 1,56M |
| 2026-06-24 | ¥2.802,00 | +0,41 % | ¥2.758,50 | ¥2.820,50 | ¥2.750,50 | 1,94M |
| 2026-06-23 | ¥2.790,50 | -1,08 % | ¥2.815,00 | ¥2.854,50 | ¥2.784,50 | 2,02M |
| 2026-06-22 | ¥2.821,00 | +3,11 % | ¥2.690,00 | ¥2.835,50 | ¥2.680,50 | 2,22M |
| 2026-06-19 | ¥2.736,00 | -0,96 % | ¥2.750,00 | ¥2.796,50 | ¥2.725,00 | 2,94M |
| 2026-06-18 | ¥2.762,50 | +4,48 % | ¥2.670,00 | ¥2.769,50 | ¥2.658,50 | 2,25M |
| 2026-06-17 | ¥2.644,00 | -0,21 % | ¥2.645,00 | ¥2.659,00 | ¥2.617,50 | 1,33M |
| 2026-06-16 | ¥2.649,50 | -0,80 % | ¥2.671,00 | ¥2.672,50 | ¥2.634,50 | 1,64M |
| 2026-06-15 | ¥2.671,00 | +3,85 % | ¥2.622,00 | ¥2.677,50 | ¥2.595,00 | 2,66M |
| 2026-06-12 | ¥2.572,00 | -0,39 % | ¥2.632,00 | ¥2.652,50 | ¥2.570,00 | 2,42M |
| 2026-06-11 | ¥2.582,00 | +1,51 % | ¥2.520,00 | ¥2.593,50 | ¥2.501,50 | 2,32M |
| 2026-06-10 | ¥2.543,50 | -2,88 % | ¥2.609,00 | ¥2.611,50 | ¥2.535,50 | 2,23M |
| 2026-06-09 | ¥2.619,00 | -0,32 % | ¥2.689,50 | ¥2.698,00 | ¥2.603,00 | 2,33M |
| 2026-06-08 | ¥2.627,50 | -0,06 % | ¥2.635,00 | ¥2.678,00 | ¥2.587,00 | 2,38M |
| 2026-06-05 | ¥2.629,00 | -1,87 % | ¥2.650,00 | ¥2.675,00 | ¥2.626,00 | 2,13M |
| 2026-06-04 | ¥2.679,00 | -1,53 % | ¥2.708,50 | ¥2.724,50 | ¥2.673,00 | 2,27M |
| 2026-06-03 | ¥2.720,50 | +2,80 % | ¥2.646,00 | ¥2.788,50 | ¥2.617,00 | 2,71M |
| 2026-06-02 | ¥2.646,50 | -3,64 % | ¥2.744,50 | ¥2.779,50 | ¥2.646,50 | 2,97M |
| 2026-06-01 | ¥2.746,50 | -0,87 % | ¥2.770,50 | ¥2.856,00 | ¥2.716,00 | 2,63M |
| 2026-05-29 | ¥2.770,50 | +1,80 % | ¥2.721,50 | ¥2.810,50 | ¥2.720,00 | 4,55M |
| 2026-05-28 | ¥2.721,50 | +0,39 % | ¥2.747,00 | ¥2.781,50 | ¥2.708,50 | 2,15M |
| 2026-05-27 | ¥2.711,00 | -0,86 % | ¥2.742,50 | ¥2.755,50 | ¥2.698,00 | 1,95M |
| 2026-05-26 | ¥2.734,50 | +1,86 % | ¥2.688,50 | ¥2.751,00 | ¥2.672,00 | 2,42M |
| 2026-05-25 | ¥2.684,50 | +1,53 % | ¥2.660,00 | ¥2.701,00 | ¥2.650,00 | 2,35M |
| 2026-05-22 | ¥2.644,00 | -3,45 % | ¥2.707,50 | ¥2.746,00 | ¥2.632,00 | 3,24M |