Daiichi Jitsugyo Co., Ltd. 8059
TSE · Japan · Vertriebsdienstleistungen
¥3.500,00-35,00 (-0,99 %)
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 | ¥3.500,00 | -0,99 % | ¥3.480,00 | ¥3.525,00 | ¥3.475,00 | 61,70K |
| 2026-10-01 | ¥3.535,00 | +0,43 % | ¥3.485,00 | ¥3.535,00 | ¥3.465,00 | 77,40K |
| 2026-09-30 | ¥3.520,00 | -0,14 % | ¥3.520,00 | ¥3.545,00 | ¥3.460,00 | 98,50K |
| 2026-09-29 | ¥3.525,00 | -2,22 % | ¥3.590,00 | ¥3.600,00 | ¥3.510,00 | 457,50K |
| 2026-09-28 | ¥3.605,00 | -3,09 % | ¥3.715,00 | ¥3.720,00 | ¥3.585,00 | 257,50K |
| 2026-09-25 | ¥3.720,00 | +1,64 % | ¥3.675,00 | ¥3.725,00 | ¥3.660,00 | 131,60K |
| 2026-09-24 | ¥3.660,00 | +0,41 % | ¥3.660,00 | ¥3.675,00 | ¥3.625,00 | 140,20K |
| 2026-09-18 | ¥3.645,00 | -0,95 % | ¥3.700,00 | ¥3.700,00 | ¥3.615,00 | 101,10K |
| 2026-09-17 | ¥3.680,00 | +1,24 % | ¥3.680,00 | ¥3.695,00 | ¥3.660,00 | 57,40K |
| 2026-09-16 | ¥3.635,00 | +0,55 % | ¥3.625,00 | ¥3.660,00 | ¥3.610,00 | 64,50K |
| 2026-09-15 | ¥3.615,00 | +0,14 % | ¥3.620,00 | ¥3.620,00 | ¥3.570,00 | 56,60K |
| 2026-09-14 | ¥3.610,00 | -0,14 % | ¥3.620,00 | ¥3.650,00 | ¥3.585,00 | 79,20K |
| 2026-09-11 | ¥3.615,00 | -0,14 % | ¥3.550,00 | ¥3.650,00 | ¥3.550,00 | 74,70K |
| 2026-09-10 | ¥3.620,00 | -0,69 % | ¥3.625,00 | ¥3.630,00 | ¥3.585,00 | 57,40K |
| 2026-09-09 | ¥3.645,00 | +1,11 % | ¥3.605,00 | ¥3.665,00 | ¥3.580,00 | 71,20K |
| 2026-09-08 | ¥3.605,00 | -1,77 % | ¥3.650,00 | ¥3.660,00 | ¥3.595,00 | 100,60K |
| 2026-09-07 | ¥3.670,00 | -0,54 % | ¥3.745,00 | ¥3.750,00 | ¥3.655,00 | 120,20K |
| 2026-09-04 | ¥3.690,00 | -0,27 % | ¥3.720,00 | ¥3.720,00 | ¥3.615,00 | 125,70K |
| 2026-09-03 | ¥3.700,00 | -0,27 % | ¥3.740,00 | ¥3.755,00 | ¥3.660,00 | 131,70K |
| 2026-09-02 | ¥3.710,00 | -2,75 % | ¥3.760,00 | ¥3.775,00 | ¥3.695,00 | 112,80K |
| 2026-09-01 | ¥3.815,00 | -0,13 % | ¥3.805,00 | ¥3.840,00 | ¥3.760,00 | 138,20K |
| 2026-08-31 | ¥3.820,00 | +0,79 % | ¥3.765,00 | ¥3.840,00 | ¥3.755,00 | 188,30K |
| 2026-08-28 | ¥3.790,00 | +0,53 % | ¥3.745,00 | ¥3.835,00 | ¥3.720,00 | 169,80K |
| 2026-08-27 | ¥3.770,00 | +2,86 % | ¥3.700,00 | ¥3.775,00 | ¥3.690,00 | 165,50K |
| 2026-08-26 | ¥3.665,00 | +1,10 % | ¥3.625,00 | ¥3.695,00 | ¥3.625,00 | 134,80K |
| 2026-08-25 | ¥3.625,00 | +0,69 % | ¥3.640,00 | ¥3.665,00 | ¥3.605,00 | 91,60K |
| 2026-08-24 | ¥3.600,00 | -1,10 % | ¥3.645,00 | ¥3.655,00 | ¥3.600,00 | 134,50K |
| 2026-08-21 | ¥3.640,00 | +1,82 % | ¥3.575,00 | ¥3.640,00 | ¥3.575,00 | 99,50K |
| 2026-08-20 | ¥3.575,00 | +1,42 % | ¥3.535,00 | ¥3.585,00 | ¥3.530,00 | 138,10K |
| 2026-08-19 | ¥3.525,00 | -1,81 % | ¥3.530,00 | ¥3.565,00 | ¥3.470,00 | 106,60K |
| 2026-08-18 | ¥3.590,00 | +0,28 % | ¥3.565,00 | ¥3.610,00 | ¥3.545,00 | 82,40K |
| 2026-08-17 | ¥3.580,00 | -0,14 % | ¥3.595,00 | ¥3.630,00 | ¥3.565,00 | 109,60K |
| 2026-08-14 | ¥3.585,00 | +2,43 % | ¥3.485,00 | ¥3.615,00 | ¥3.485,00 | 93,70K |
| 2026-08-13 | ¥3.500,00 | +1,45 % | ¥3.455,00 | ¥3.520,00 | ¥3.435,00 | 128,50K |
| 2026-08-12 | ¥3.450,00 | -1,85 % | ¥3.490,00 | ¥3.490,00 | ¥3.405,00 | 115,70K |
| 2026-08-10 | ¥3.515,00 | +0,72 % | ¥3.510,00 | ¥3.545,00 | ¥3.490,00 | 111,30K |
| 2026-08-07 | ¥3.490,00 | -0,43 % | ¥3.460,00 | ¥3.510,00 | ¥3.460,00 | 73,90K |
| 2026-08-06 | ¥3.505,00 | +0,86 % | ¥3.465,00 | ¥3.530,00 | ¥3.445,00 | 59,10K |
| 2026-08-05 | ¥3.475,00 | +1,46 % | ¥3.425,00 | ¥3.525,00 | ¥3.400,00 | 75,00K |
| 2026-08-04 | ¥3.425,00 | +2,39 % | ¥3.300,00 | ¥3.435,00 | ¥3.300,00 | 118,60K |
| 2026-08-03 | ¥3.345,00 | +4,86 % | ¥3.190,00 | ¥3.345,00 | ¥3.125,00 | 214,50K |
| 2026-07-31 | ¥3.190,00 | -7,94 % | ¥3.505,00 | ¥3.560,00 | ¥3.160,00 | 178,40K |
| 2026-07-30 | ¥3.465,00 | -0,29 % | ¥3.440,00 | ¥3.500,00 | ¥3.420,00 | 69,10K |
| 2026-07-29 | ¥3.475,00 | 0,00 % | ¥3.480,00 | ¥3.490,00 | ¥3.405,00 | 89,40K |
| 2026-07-28 | ¥3.475,00 | -1,56 % | ¥3.510,00 | ¥3.510,00 | ¥3.435,00 | 48,30K |
| 2026-07-27 | ¥3.530,00 | +1,88 % | ¥3.515,00 | ¥3.540,00 | ¥3.490,00 | 49,30K |
| 2026-07-24 | ¥3.465,00 | -0,29 % | ¥3.430,00 | ¥3.485,00 | ¥3.425,00 | 53,00K |
| 2026-07-23 | ¥3.475,00 | +0,14 % | ¥3.460,00 | ¥3.490,00 | ¥3.440,00 | 59,30K |
| 2026-07-22 | ¥3.470,00 | +2,36 % | ¥3.425,00 | ¥3.480,00 | ¥3.410,00 | 71,00K |
| 2026-07-21 | ¥3.390,00 | +2,57 % | ¥3.340,00 | ¥3.420,00 | ¥3.335,00 | 107,10K |
| 2026-07-17 | ¥3.305,00 | -2,79 % | ¥3.340,00 | ¥3.380,00 | ¥3.260,00 | 143,20K |
| 2026-07-16 | ¥3.400,00 | -0,44 % | ¥3.380,00 | ¥3.445,00 | ¥3.355,00 | 69,10K |
| 2026-07-15 | ¥3.415,00 | +1,64 % | ¥3.405,00 | ¥3.435,00 | ¥3.355,00 | 92,10K |
| 2026-07-14 | ¥3.360,00 | -0,59 % | ¥3.415,00 | ¥3.420,00 | ¥3.345,00 | 111,00K |
| 2026-07-13 | ¥3.380,00 | +1,50 % | ¥3.335,00 | ¥3.410,00 | ¥3.325,00 | 149,70K |
| 2026-07-10 | ¥3.330,00 | +2,46 % | ¥3.275,00 | ¥3.345,00 | ¥3.250,00 | 127,90K |
| 2026-07-09 | ¥3.250,00 | +1,88 % | ¥3.195,00 | ¥3.275,00 | ¥3.190,00 | 137,70K |
| 2026-07-08 | ¥3.190,00 | -0,47 % | ¥3.170,00 | ¥3.200,00 | ¥3.170,00 | 76,50K |
| 2026-07-07 | ¥3.205,00 | -0,31 % | ¥3.215,00 | ¥3.290,00 | ¥3.205,00 | 90,60K |
| 2026-07-06 | ¥3.215,00 | +1,26 % | ¥3.180,00 | ¥3.215,00 | ¥3.150,00 | 121,20K |
| 2026-07-03 | ¥3.175,00 | +2,42 % | ¥3.115,00 | ¥3.180,00 | ¥3.110,00 | 71,70K |
| 2026-07-02 | ¥3.100,00 | +0,32 % | ¥3.095,00 | ¥3.165,00 | ¥3.085,00 | 74,90K |
| 2026-07-01 | ¥3.090,00 | +1,31 % | ¥3.055,00 | ¥3.115,00 | ¥3.055,00 | 66,50K |
| 2026-06-30 | ¥3.050,00 | +0,16 % | ¥3.085,00 | ¥3.085,00 | ¥3.040,00 | 90,00K |
| 2026-06-29 | ¥3.045,00 | +0,66 % | ¥3.055,00 | ¥3.080,00 | ¥3.030,00 | 103,20K |
| 2026-06-26 | ¥3.025,00 | +1,17 % | ¥3.000,00 | ¥3.080,00 | ¥2.990,00 | 50,90K |
| 2026-06-25 | ¥2.990,00 | +1,67 % | ¥2.991,00 | ¥3.005,00 | ¥2.954,00 | 49,50K |
| 2026-06-24 | ¥2.941,00 | -1,97 % | ¥2.997,00 | ¥3.020,00 | ¥2.940,00 | 88,70K |
| 2026-06-23 | ¥3.000,00 | -1,96 % | ¥3.060,00 | ¥3.085,00 | ¥3.000,00 | 37,00K |
| 2026-06-22 | ¥3.060,00 | -0,97 % | ¥3.060,00 | ¥3.100,00 | ¥3.040,00 | 33,50K |
| 2026-06-19 | ¥3.090,00 | +0,98 % | ¥3.070,00 | ¥3.115,00 | ¥3.040,00 | 64,00K |
| 2026-06-18 | ¥3.060,00 | +1,32 % | ¥3.060,00 | ¥3.080,00 | ¥3.010,00 | 53,60K |
| 2026-06-17 | ¥3.020,00 | -0,98 % | ¥3.055,00 | ¥3.090,00 | ¥3.020,00 | 69,00K |
| 2026-06-16 | ¥3.050,00 | -0,33 % | ¥3.050,00 | ¥3.065,00 | ¥3.020,00 | 42,10K |
| 2026-06-15 | ¥3.060,00 | +2,62 % | ¥3.015,00 | ¥3.085,00 | ¥3.005,00 | 41,90K |
| 2026-06-12 | ¥2.982,00 | +1,33 % | ¥2.975,00 | ¥3.015,00 | ¥2.967,00 | 54,10K |
| 2026-06-11 | ¥2.943,00 | -0,51 % | ¥2.935,00 | ¥2.955,00 | ¥2.893,00 | 73,10K |
| 2026-06-10 | ¥2.958,00 | -0,87 % | ¥2.977,00 | ¥3.005,00 | ¥2.951,00 | 56,20K |
| 2026-06-09 | ¥2.984,00 | +1,22 % | ¥2.984,00 | ¥3.015,00 | ¥2.961,00 | 39,30K |
| 2026-06-08 | ¥2.948,00 | -3,03 % | ¥2.955,00 | ¥2.985,00 | ¥2.933,00 | 85,60K |
| 2026-06-05 | ¥3.040,00 | +1,00 % | ¥3.025,00 | ¥3.070,00 | ¥3.010,00 | 41,80K |
| 2026-06-04 | ¥3.010,00 | 0,00 % | ¥3.010,00 | ¥3.060,00 | ¥3.000,00 | 50,90K |
| 2026-06-03 | ¥3.010,00 | +1,83 % | ¥2.978,00 | ¥3.045,00 | ¥2.955,00 | 39,50K |
| 2026-06-02 | ¥2.956,00 | -2,76 % | ¥3.005,00 | ¥3.005,00 | ¥2.932,00 | 92,20K |
| 2026-06-01 | ¥3.040,00 | -2,41 % | ¥3.125,00 | ¥3.130,00 | ¥3.025,00 | 106,40K |
| 2026-05-29 | ¥3.115,00 | +2,30 % | ¥3.220,00 | ¥3.250,00 | ¥3.095,00 | 204,00K |
| 2026-05-28 | ¥3.045,00 | -1,77 % | ¥3.095,00 | ¥3.130,00 | ¥3.015,00 | 66,40K |
| 2026-05-27 | ¥3.100,00 | +3,64 % | ¥3.020,00 | ¥3.110,00 | ¥2.985,00 | 81,20K |
| 2026-05-26 | ¥2.991,00 | +3,28 % | ¥2.862,00 | ¥2.993,00 | ¥2.844,00 | 43,20K |
| 2026-05-25 | ¥2.896,00 | -0,21 % | ¥2.929,00 | ¥2.929,00 | ¥2.860,00 | 46,80K |