Denkyo Group Holdings Co., Ltd 8144
TSE · Japan · Vertriebsdienstleistungen
¥1.261,000,00 (0,00 %)
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 | ¥1.261,00 | +0,72 % | ¥1.261,00 | ¥1.261,00 | ¥1.261,00 | 400 |
| 2026-09-30 | ¥1.252,00 | -0,08 % | ¥1.252,00 | ¥1.252,00 | ¥1.252,00 | 400 |
| 2026-09-29 | ¥1.253,00 | -1,34 % | ¥1.340,00 | ¥1.340,00 | ¥1.253,00 | 151,60K |
| 2026-09-28 | ¥1.270,00 | +0,40 % | ¥1.270,00 | ¥1.270,00 | ¥1.270,00 | 700 |
| 2026-09-25 | ¥1.265,00 | -1,17 % | ¥1.279,00 | ¥1.279,00 | ¥1.265,00 | 3,10K |
| 2026-09-24 | ¥1.280,00 | 0,00 % | ¥1.280,00 | ¥1.281,00 | ¥1.280,00 | 500 |
| 2026-09-18 | ¥1.280,00 | +1,03 % | ¥1.270,00 | ¥1.280,00 | ¥1.270,00 | 700 |
| 2026-09-17 | ¥1.267,00 | +0,08 % | ¥1.267,00 | ¥1.267,00 | ¥1.267,00 | 700 |
| 2026-09-16 | ¥1.266,00 | +0,40 % | ¥1.262,00 | ¥1.266,00 | ¥1.262,00 | 600 |
| 2026-09-15 | ¥1.261,00 | -0,86 % | ¥1.261,00 | ¥1.261,00 | ¥1.261,00 | 100 |
| 2026-09-14 | ¥1.272,00 | +0,08 % | ¥1.271,00 | ¥1.272,00 | ¥1.271,00 | 500 |
| 2026-09-11 | ¥1.271,00 | 0,00 % | ¥1.271,00 | ¥1.271,00 | ¥1.271,00 | 1,60K |
| 2026-09-10 | ¥1.271,00 | +0,87 % | ¥1.260,00 | ¥1.271,00 | ¥1.260,00 | 1,20K |
| 2026-09-09 | ¥1.260,00 | 0,00 % | ¥1.260,00 | ¥1.260,00 | ¥1.260,00 | 100 |
| 2026-09-08 | ¥1.260,00 | +0,08 % | ¥1.260,00 | ¥1.260,00 | ¥1.260,00 | 100 |
| 2026-09-07 | ¥1.259,00 | -0,08 % | ¥1.259,00 | ¥1.259,00 | ¥1.259,00 | 100 |
| 2026-09-04 | ¥1.260,00 | +0,64 % | ¥1.260,00 | ¥1.260,00 | ¥1.260,00 | 300 |
| 2026-09-03 | ¥1.252,00 | -1,96 % | ¥1.265,00 | ¥1.265,00 | ¥1.252,00 | 600 |
| 2026-09-02 | ¥1.277,00 | 0,00 % | ¥1.261,00 | ¥1.285,00 | ¥1.261,00 | 1,90K |
| 2026-09-01 | ¥1.277,00 | +2,41 % | ¥1.270,00 | ¥1.277,00 | ¥1.263,00 | 6,70K |
| 2026-08-31 | ¥1.247,00 | +0,08 % | ¥1.255,00 | ¥1.255,00 | ¥1.247,00 | 500 |
| 2026-08-28 | ¥1.246,00 | -0,88 % | ¥1.246,00 | ¥1.246,00 | ¥1.244,00 | 600 |
| 2026-08-27 | ¥1.257,00 | +1,45 % | ¥1.239,00 | ¥1.257,00 | ¥1.235,00 | 3,10K |
| 2026-08-26 | ¥1.239,00 | +0,16 % | ¥1.237,00 | ¥1.241,00 | ¥1.237,00 | 2,30K |
| 2026-08-25 | ¥1.237,00 | -0,32 % | ¥1.240,00 | ¥1.240,00 | ¥1.227,00 | 4,80K |
| 2026-08-24 | ¥1.241,00 | 0,00 % | ¥1.241,00 | ¥1.243,00 | ¥1.236,00 | 2,30K |
| 2026-08-21 | ¥1.241,00 | 0,00 % | ¥1.243,00 | ¥1.244,00 | ¥1.240,00 | 4,70K |
| 2026-08-20 | ¥1.241,00 | -0,48 % | ¥1.250,00 | ¥1.250,00 | ¥1.237,00 | 2,40K |
| 2026-08-19 | ¥1.247,00 | 0,00 % | ¥1.259,00 | ¥1.259,00 | ¥1.242,00 | 5,60K |
| 2026-08-18 | ¥1.247,00 | +0,89 % | ¥1.263,00 | ¥1.308,00 | ¥1.236,00 | 5,10K |
| 2026-08-17 | ¥1.236,00 | +0,16 % | ¥1.235,00 | ¥1.236,00 | ¥1.235,00 | 500 |
| 2026-08-14 | ¥1.234,00 | 0,00 % | ¥1.235,00 | ¥1.250,00 | ¥1.234,00 | 1,80K |
| 2026-08-13 | ¥1.234,00 | 0,00 % | ¥1.246,00 | ¥1.246,00 | ¥1.234,00 | 700 |
| 2026-08-12 | ¥1.234,00 | -1,04 % | ¥1.247,00 | ¥1.247,00 | ¥1.234,00 | 1,90K |
| 2026-08-10 | ¥1.247,00 | -1,19 % | ¥1.262,00 | ¥1.262,00 | ¥1.247,00 | 5,80K |
| 2026-08-07 | ¥1.262,00 | 0,00 % | ¥1.275,00 | ¥1.306,00 | ¥1.262,00 | 5,50K |
| 2026-08-06 | ¥1.262,00 | -0,16 % | ¥1.264,00 | ¥1.289,00 | ¥1.262,00 | 1,70K |
| 2026-08-05 | ¥1.264,00 | 0,00 % | ¥1.267,00 | ¥1.267,00 | ¥1.264,00 | 2,40K |
| 2026-08-04 | ¥1.264,00 | 0,00 % | ¥1.265,00 | ¥1.266,00 | ¥1.264,00 | 2,20K |
| 2026-08-03 | ¥1.264,00 | 0,00 % | ¥1.276,00 | ¥1.290,00 | ¥1.263,00 | 2,30K |
| 2026-07-31 | ¥1.264,00 | -0,16 % | ¥1.267,00 | ¥1.276,00 | ¥1.264,00 | 2,60K |
| 2026-07-30 | ¥1.266,00 | -0,16 % | ¥1.268,00 | ¥1.274,00 | ¥1.266,00 | 3,80K |
| 2026-07-29 | ¥1.268,00 | -0,39 % | ¥1.273,00 | ¥1.273,00 | ¥1.268,00 | 2,10K |
| 2026-07-28 | ¥1.273,00 | -0,39 % | ¥1.276,00 | ¥1.276,00 | ¥1.272,00 | 3,00K |
| 2026-07-27 | ¥1.278,00 | +0,24 % | ¥1.275,00 | ¥1.290,00 | ¥1.275,00 | 5,50K |
| 2026-07-24 | ¥1.275,00 | 0,00 % | ¥1.277,00 | ¥1.280,00 | ¥1.275,00 | 12,50K |
| 2026-07-23 | ¥1.275,00 | +0,24 % | ¥1.286,00 | ¥1.287,00 | ¥1.272,00 | 5,10K |
| 2026-07-22 | ¥1.272,00 | 0,00 % | ¥1.273,00 | ¥1.275,00 | ¥1.272,00 | 4,80K |
| 2026-07-21 | ¥1.272,00 | +0,08 % | ¥1.275,00 | ¥1.277,00 | ¥1.272,00 | 4,80K |
| 2026-07-17 | ¥1.271,00 | -1,17 % | ¥1.294,00 | ¥1.294,00 | ¥1.271,00 | 8,30K |
| 2026-07-16 | ¥1.286,00 | -0,08 % | ¥1.287,00 | ¥1.287,00 | ¥1.286,00 | 600 |
| 2026-07-15 | ¥1.287,00 | +0,08 % | ¥1.287,00 | ¥1.295,00 | ¥1.286,00 | 13,00K |
| 2026-07-14 | ¥1.286,00 | -0,46 % | ¥1.288,00 | ¥1.288,00 | ¥1.286,00 | 2,20K |
| 2026-07-13 | ¥1.292,00 | -0,54 % | ¥1.287,00 | ¥1.292,00 | ¥1.286,00 | 2,10K |
| 2026-07-10 | ¥1.299,00 | -0,69 % | ¥1.308,00 | ¥1.308,00 | ¥1.299,00 | 21,00K |
| 2026-07-09 | ¥1.308,00 | +0,62 % | ¥1.301,00 | ¥1.308,00 | ¥1.300,00 | 2,80K |
| 2026-07-08 | ¥1.300,00 | +0,08 % | ¥1.310,00 | ¥1.310,00 | ¥1.299,00 | 18,50K |
| 2026-07-07 | ¥1.299,00 | -0,46 % | ¥1.303,00 | ¥1.309,00 | ¥1.299,00 | 4,90K |
| 2026-07-06 | ¥1.305,00 | +0,38 % | ¥1.300,00 | ¥1.319,00 | ¥1.296,00 | 3,00K |
| 2026-07-03 | ¥1.300,00 | +1,88 % | ¥1.281,00 | ¥1.311,00 | ¥1.281,00 | 1,70K |
| 2026-07-02 | ¥1.276,00 | +0,39 % | ¥1.281,00 | ¥1.285,00 | ¥1.276,00 | 700 |
| 2026-07-01 | ¥1.271,00 | -0,31 % | ¥1.281,00 | ¥1.285,00 | ¥1.271,00 | 2,70K |
| 2026-06-30 | ¥1.275,00 | +0,39 % | ¥1.274,00 | ¥1.275,00 | ¥1.274,00 | 600 |
| 2026-06-29 | ¥1.270,00 | -0,39 % | ¥1.276,00 | ¥1.276,00 | ¥1.268,00 | 7,60K |
| 2026-06-26 | ¥1.275,00 | +0,79 % | ¥1.265,00 | ¥1.275,00 | ¥1.260,00 | 1,50K |
| 2026-06-25 | ¥1.265,00 | -0,78 % | ¥1.276,00 | ¥1.281,00 | ¥1.263,00 | 7,80K |
| 2026-06-24 | ¥1.275,00 | -0,93 % | ¥1.284,00 | ¥1.286,00 | ¥1.271,00 | 3,70K |
| 2026-06-23 | ¥1.287,00 | -0,46 % | ¥1.295,00 | ¥1.295,00 | ¥1.284,00 | 10,10K |
| 2026-06-22 | ¥1.293,00 | -2,19 % | ¥1.322,00 | ¥1.326,00 | ¥1.291,00 | 165,30K |
| 2026-06-19 | ¥1.322,00 | -1,12 % | ¥1.324,00 | ¥1.325,00 | ¥1.322,00 | 8,80K |
| 2026-06-18 | ¥1.337,00 | +0,75 % | ¥1.326,00 | ¥1.337,00 | ¥1.326,00 | 500 |
| 2026-06-17 | ¥1.327,00 | 0,00 % | ¥1.327,00 | ¥1.327,00 | ¥1.327,00 | 300 |
| 2026-06-16 | ¥1.327,00 | 0,00 % | ¥1.327,00 | ¥1.327,00 | ¥1.327,00 | 100 |
| 2026-06-15 | ¥1.327,00 | 0,00 % | ¥1.327,00 | ¥1.327,00 | ¥1.327,00 | 0 |
| 2026-06-12 | ¥1.327,00 | -0,75 % | ¥1.327,00 | ¥1.327,00 | ¥1.327,00 | 200 |
| 2026-06-11 | ¥1.337,00 | +0,30 % | ¥1.335,00 | ¥1.337,00 | ¥1.335,00 | 2,00K |
| 2026-06-10 | ¥1.333,00 | +0,60 % | ¥1.326,00 | ¥1.334,00 | ¥1.326,00 | 2,50K |
| 2026-06-09 | ¥1.325,00 | -0,23 % | ¥1.324,00 | ¥1.325,00 | ¥1.324,00 | 500 |
| 2026-06-08 | ¥1.328,00 | +0,84 % | ¥1.322,00 | ¥1.328,00 | ¥1.322,00 | 700 |
| 2026-06-05 | ¥1.317,00 | +0,08 % | ¥1.317,00 | ¥1.317,00 | ¥1.317,00 | 400 |
| 2026-06-04 | ¥1.316,00 | +0,08 % | ¥1.315,00 | ¥1.316,00 | ¥1.315,00 | 300 |
| 2026-06-03 | ¥1.315,00 | +0,08 % | ¥1.310,00 | ¥1.315,00 | ¥1.310,00 | 200 |
| 2026-06-02 | ¥1.314,00 | -0,30 % | ¥1.319,00 | ¥1.320,00 | ¥1.311,00 | 900 |
| 2026-06-01 | ¥1.318,00 | -0,60 % | ¥1.326,00 | ¥1.326,00 | ¥1.318,00 | 200 |
| 2026-05-29 | ¥1.326,00 | 0,00 % | ¥1.326,00 | ¥1.326,00 | ¥1.322,00 | 700 |
| 2026-05-28 | ¥1.326,00 | -1,19 % | ¥1.318,00 | ¥1.326,00 | ¥1.288,00 | 2,70K |
| 2026-05-27 | ¥1.342,00 | +1,82 % | ¥1.323,00 | ¥1.342,00 | ¥1.323,00 | 400 |
| 2026-05-26 | ¥1.318,00 | -2,30 % | ¥1.348,00 | ¥1.348,00 | ¥1.318,00 | 2,80K |
| 2026-05-25 | ¥1.349,00 | +1,89 % | ¥1.325,00 | ¥1.349,00 | ¥1.325,00 | 1,90K |
| 2026-05-22 | ¥1.324,00 | 0,00 % | ¥1.324,00 | ¥1.324,00 | ¥1.324,00 | 0 |