DAIKO XTECH, Ltd. 8023
TSE · Japan · Technologiedienstleistungen
¥1.013,00-8,00 (-0,78 %)
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 | ¥1.013,00 | -0,78 % | ¥1.015,00 | ¥1.028,00 | ¥1.012,00 | 7,80K |
| 2026-10-01 | ¥1.021,00 | +0,59 % | ¥1.015,00 | ¥1.023,00 | ¥1.006,00 | 4,40K |
| 2026-09-30 | ¥1.015,00 | +1,50 % | ¥1.001,00 | ¥1.035,00 | ¥992,00 | 11,60K |
| 2026-09-29 | ¥1.000,00 | -3,75 % | ¥1.038,00 | ¥1.038,00 | ¥1.000,00 | 77,20K |
| 2026-09-28 | ¥1.039,00 | -0,67 % | ¥1.049,00 | ¥1.052,00 | ¥1.035,00 | 155,10K |
| 2026-09-25 | ¥1.046,00 | -0,85 % | ¥1.051,00 | ¥1.052,00 | ¥1.046,00 | 20,80K |
| 2026-09-24 | ¥1.055,00 | +0,76 % | ¥1.050,00 | ¥1.057,00 | ¥1.047,00 | 20,20K |
| 2026-09-18 | ¥1.047,00 | +0,19 % | ¥1.045,00 | ¥1.050,00 | ¥1.041,00 | 5,20K |
| 2026-09-17 | ¥1.045,00 | +0,48 % | ¥1.042,00 | ¥1.052,00 | ¥1.041,00 | 24,30K |
| 2026-09-16 | ¥1.040,00 | 0,00 % | ¥1.041,00 | ¥1.054,00 | ¥1.040,00 | 13,80K |
| 2026-09-15 | ¥1.040,00 | -1,61 % | ¥1.057,00 | ¥1.057,00 | ¥1.036,00 | 6,10K |
| 2026-09-14 | ¥1.057,00 | -0,19 % | ¥1.068,00 | ¥1.069,00 | ¥1.040,00 | 12,20K |
| 2026-09-11 | ¥1.059,00 | +0,57 % | ¥1.053,00 | ¥1.073,00 | ¥1.050,00 | 16,90K |
| 2026-09-10 | ¥1.053,00 | +2,03 % | ¥1.032,00 | ¥1.072,00 | ¥1.032,00 | 26,00K |
| 2026-09-09 | ¥1.032,00 | -1,34 % | ¥1.046,00 | ¥1.050,00 | ¥1.032,00 | 7,70K |
| 2026-09-08 | ¥1.046,00 | -0,19 % | ¥1.047,00 | ¥1.059,00 | ¥1.046,00 | 4,70K |
| 2026-09-07 | ¥1.048,00 | -0,85 % | ¥1.060,00 | ¥1.060,00 | ¥1.046,00 | 8,10K |
| 2026-09-04 | ¥1.057,00 | +0,76 % | ¥1.054,00 | ¥1.057,00 | ¥1.050,00 | 2,30K |
| 2026-09-03 | ¥1.049,00 | -0,57 % | ¥1.053,00 | ¥1.053,00 | ¥1.048,00 | 2,90K |
| 2026-09-02 | ¥1.055,00 | +0,29 % | ¥1.052,00 | ¥1.057,00 | ¥1.045,00 | 5,40K |
| 2026-09-01 | ¥1.052,00 | +0,67 % | ¥1.055,00 | ¥1.058,00 | ¥1.051,00 | 5,70K |
| 2026-08-31 | ¥1.045,00 | +0,67 % | ¥1.040,00 | ¥1.054,00 | ¥1.039,00 | 13,10K |
| 2026-08-28 | ¥1.038,00 | -0,86 % | ¥1.038,00 | ¥1.048,00 | ¥1.038,00 | 6,40K |
| 2026-08-27 | ¥1.047,00 | +0,96 % | ¥1.038,00 | ¥1.047,00 | ¥1.037,00 | 5,80K |
| 2026-08-26 | ¥1.037,00 | +0,10 % | ¥1.045,00 | ¥1.045,00 | ¥1.037,00 | 4,40K |
| 2026-08-25 | ¥1.036,00 | +0,29 % | ¥1.040,00 | ¥1.041,00 | ¥1.033,00 | 8,50K |
| 2026-08-24 | ¥1.033,00 | -0,39 % | ¥1.027,00 | ¥1.033,00 | ¥1.023,00 | 10,10K |
| 2026-08-21 | ¥1.037,00 | +0,88 % | ¥1.013,00 | ¥1.037,00 | ¥1.013,00 | 8,60K |
| 2026-08-20 | ¥1.028,00 | +3,01 % | ¥1.005,00 | ¥1.028,00 | ¥997,00 | 11,00K |
| 2026-08-19 | ¥998,00 | -1,19 % | ¥1.010,00 | ¥1.010,00 | ¥997,00 | 8,40K |
| 2026-08-18 | ¥1.010,00 | -0,30 % | ¥1.013,00 | ¥1.013,00 | ¥1.010,00 | 2,20K |
| 2026-08-17 | ¥1.013,00 | +0,20 % | ¥1.021,00 | ¥1.021,00 | ¥1.000,00 | 11,40K |
| 2026-08-14 | ¥1.011,00 | -1,75 % | ¥1.016,00 | ¥1.028,00 | ¥1.002,00 | 10,50K |
| 2026-08-13 | ¥1.029,00 | +3,00 % | ¥1.014,00 | ¥1.029,00 | ¥1.008,00 | 11,60K |
| 2026-08-12 | ¥999,00 | -1,77 % | ¥1.011,00 | ¥1.011,00 | ¥996,00 | 13,80K |
| 2026-08-10 | ¥1.017,00 | -0,68 % | ¥1.029,00 | ¥1.030,00 | ¥1.012,00 | 13,50K |
| 2026-08-07 | ¥1.024,00 | +2,40 % | ¥1.003,00 | ¥1.030,00 | ¥1.001,00 | 10,40K |
| 2026-08-06 | ¥1.000,00 | +1,21 % | ¥991,00 | ¥1.000,00 | ¥984,00 | 4,60K |
| 2026-08-05 | ¥988,00 | +0,82 % | ¥986,00 | ¥992,00 | ¥986,00 | 2,10K |
| 2026-08-04 | ¥980,00 | +0,31 % | ¥980,00 | ¥988,00 | ¥977,00 | 6,60K |
| 2026-08-03 | ¥977,00 | -0,31 % | ¥985,00 | ¥987,00 | ¥977,00 | 4,90K |
| 2026-07-31 | ¥980,00 | -1,21 % | ¥994,00 | ¥994,00 | ¥976,00 | 37,00K |
| 2026-07-30 | ¥992,00 | -0,10 % | ¥993,00 | ¥995,00 | ¥968,00 | 14,30K |
| 2026-07-29 | ¥993,00 | +1,53 % | ¥979,00 | ¥993,00 | ¥962,00 | 12,90K |
| 2026-07-28 | ¥978,00 | -1,61 % | ¥994,00 | ¥994,00 | ¥965,00 | 19,20K |
| 2026-07-27 | ¥994,00 | +1,43 % | ¥980,00 | ¥995,00 | ¥978,00 | 9,20K |
| 2026-07-24 | ¥980,00 | -2,10 % | ¥981,00 | ¥987,00 | ¥974,00 | 20,20K |
| 2026-07-23 | ¥1.001,00 | +0,40 % | ¥998,00 | ¥1.005,00 | ¥990,00 | 7,30K |
| 2026-07-22 | ¥997,00 | -0,30 % | ¥990,00 | ¥999,00 | ¥989,00 | 11,80K |
| 2026-07-21 | ¥1.000,00 | +1,11 % | ¥991,00 | ¥1.000,00 | ¥991,00 | 4,60K |
| 2026-07-17 | ¥989,00 | -1,20 % | ¥1.001,00 | ¥1.003,00 | ¥974,00 | 10,80K |
| 2026-07-16 | ¥1.001,00 | +0,20 % | ¥1.006,00 | ¥1.010,00 | ¥1.001,00 | 5,20K |
| 2026-07-15 | ¥999,00 | -0,60 % | ¥1.005,00 | ¥1.005,00 | ¥998,00 | 7,90K |
| 2026-07-14 | ¥1.005,00 | +1,72 % | ¥988,00 | ¥1.005,00 | ¥988,00 | 11,40K |
| 2026-07-13 | ¥988,00 | -0,30 % | ¥995,00 | ¥997,00 | ¥982,00 | 4,10K |
| 2026-07-10 | ¥991,00 | +1,02 % | ¥981,00 | ¥991,00 | ¥980,00 | 5,10K |
| 2026-07-09 | ¥981,00 | 0,00 % | ¥981,00 | ¥985,00 | ¥979,00 | 3,90K |
| 2026-07-08 | ¥981,00 | -0,61 % | ¥984,00 | ¥996,00 | ¥981,00 | 7,60K |
| 2026-07-07 | ¥987,00 | 0,00 % | ¥987,00 | ¥991,00 | ¥981,00 | 4,90K |
| 2026-07-06 | ¥987,00 | +0,61 % | ¥983,00 | ¥996,00 | ¥976,00 | 9,90K |
| 2026-07-03 | ¥981,00 | +1,24 % | ¥1.014,00 | ¥1.014,00 | ¥973,00 | 34,00K |
| 2026-07-02 | ¥969,00 | +1,04 % | ¥968,00 | ¥985,00 | ¥967,00 | 11,50K |
| 2026-07-01 | ¥959,00 | -0,42 % | ¥964,00 | ¥966,00 | ¥956,00 | 4,30K |
| 2026-06-30 | ¥963,00 | +1,48 % | ¥961,00 | ¥963,00 | ¥952,00 | 6,50K |
| 2026-06-29 | ¥949,00 | +1,28 % | ¥940,00 | ¥954,00 | ¥940,00 | 2,60K |
| 2026-06-26 | ¥937,00 | -0,32 % | ¥948,00 | ¥948,00 | ¥934,00 | 7,60K |
| 2026-06-25 | ¥940,00 | +0,97 % | ¥961,00 | ¥961,00 | ¥938,00 | 14,40K |
| 2026-06-24 | ¥931,00 | +1,42 % | ¥918,00 | ¥932,00 | ¥918,00 | 5,80K |
| 2026-06-23 | ¥918,00 | -0,86 % | ¥925,00 | ¥934,00 | ¥918,00 | 13,20K |
| 2026-06-22 | ¥926,00 | -0,11 % | ¥936,00 | ¥944,00 | ¥925,00 | 3,70K |
| 2026-06-19 | ¥927,00 | -1,70 % | ¥944,00 | ¥944,00 | ¥927,00 | 4,10K |
| 2026-06-18 | ¥943,00 | -0,74 % | ¥950,00 | ¥957,00 | ¥941,00 | 8,20K |
| 2026-06-17 | ¥950,00 | +2,81 % | ¥919,00 | ¥952,00 | ¥919,00 | 18,60K |
| 2026-06-16 | ¥924,00 | -1,60 % | ¥940,00 | ¥940,00 | ¥924,00 | 15,30K |
| 2026-06-15 | ¥939,00 | +0,97 % | ¥940,00 | ¥943,00 | ¥932,00 | 13,10K |
| 2026-06-12 | ¥930,00 | +0,22 % | ¥936,00 | ¥940,00 | ¥928,00 | 14,50K |
| 2026-06-11 | ¥928,00 | -0,22 % | ¥934,00 | ¥938,00 | ¥922,00 | 11,80K |
| 2026-06-10 | ¥930,00 | +0,43 % | ¥921,00 | ¥931,00 | ¥918,00 | 11,90K |
| 2026-06-09 | ¥926,00 | -1,91 % | ¥944,00 | ¥944,00 | ¥919,00 | 32,20K |
| 2026-06-08 | ¥944,00 | -2,38 % | ¥952,00 | ¥953,00 | ¥936,00 | 12,20K |
| 2026-06-05 | ¥967,00 | +1,47 % | ¥946,00 | ¥978,00 | ¥946,00 | 20,60K |
| 2026-06-04 | ¥953,00 | -3,15 % | ¥984,00 | ¥984,00 | ¥950,00 | 15,10K |
| 2026-06-03 | ¥984,00 | -0,61 % | ¥985,00 | ¥991,00 | ¥969,00 | 13,90K |
| 2026-06-02 | ¥990,00 | -0,30 % | ¥992,00 | ¥992,00 | ¥967,00 | 22,50K |
| 2026-06-01 | ¥993,00 | -2,17 % | ¥1.020,00 | ¥1.020,00 | ¥988,00 | 16,10K |
| 2026-05-29 | ¥1.015,00 | +1,30 % | ¥1.002,00 | ¥1.022,00 | ¥1.002,00 | 15,40K |
| 2026-05-28 | ¥1.002,00 | -0,69 % | ¥1.009,00 | ¥1.020,00 | ¥992,00 | 20,00K |
| 2026-05-27 | ¥1.009,00 | +2,13 % | ¥997,00 | ¥1.019,00 | ¥990,00 | 28,00K |
| 2026-05-26 | ¥988,00 | -0,70 % | ¥994,00 | ¥994,00 | ¥970,00 | 24,30K |
| 2026-05-25 | ¥995,00 | +2,58 % | ¥990,00 | ¥995,00 | ¥978,00 | 32,10K |