Daiwa Securities Group Inc. 8601
TSE · Japan · Finanzen
¥1.768,50-34,00 (-1,89 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.779,00 | -1,30 % | ¥1.788,00 | ¥1.808,00 | ¥1.770,50 | 1,29M |
| 2026-10-01 | ¥1.802,50 | -0,36 % | ¥1.799,00 | ¥1.815,00 | ¥1.785,00 | 6,61M |
| 2026-09-30 | ¥1.809,00 | +1,29 % | ¥1.789,00 | ¥1.813,50 | ¥1.772,50 | 7,15M |
| 2026-09-29 | ¥1.786,00 | -3,49 % | ¥1.815,00 | ¥1.820,00 | ¥1.783,50 | 6,83M |
| 2026-09-28 | ¥1.850,50 | +0,27 % | ¥1.841,50 | ¥1.867,00 | ¥1.840,00 | 9,08M |
| 2026-09-25 | ¥1.845,50 | +2,50 % | ¥1.812,50 | ¥1.845,50 | ¥1.808,50 | 5,86M |
| 2026-09-24 | ¥1.800,50 | -2,44 % | ¥1.855,00 | ¥1.855,00 | ¥1.800,50 | 7,65M |
| 2026-09-18 | ¥1.845,50 | +0,85 % | ¥1.851,50 | ¥1.857,00 | ¥1.831,50 | 10,36M |
| 2026-09-17 | ¥1.830,00 | -0,05 % | ¥1.853,00 | ¥1.856,00 | ¥1.826,50 | 4,42M |
| 2026-09-16 | ¥1.831,00 | -0,30 % | ¥1.829,50 | ¥1.842,00 | ¥1.821,50 | 7,32M |
| 2026-09-15 | ¥1.836,50 | -1,95 % | ¥1.861,00 | ¥1.875,00 | ¥1.817,00 | 4,53M |
| 2026-09-14 | ¥1.873,00 | +1,68 % | ¥1.843,00 | ¥1.873,00 | ¥1.836,00 | 3,03M |
| 2026-09-11 | ¥1.842,00 | +0,27 % | ¥1.789,50 | ¥1.845,50 | ¥1.789,50 | 4,16M |
| 2026-09-10 | ¥1.837,00 | +2,23 % | ¥1.807,00 | ¥1.843,00 | ¥1.798,00 | 4,33M |
| 2026-09-09 | ¥1.797,00 | -2,04 % | ¥1.820,00 | ¥1.830,00 | ¥1.790,00 | 4,44M |
| 2026-09-08 | ¥1.834,50 | -1,71 % | ¥1.850,00 | ¥1.875,50 | ¥1.834,50 | 3,50M |
| 2026-09-07 | ¥1.866,50 | -0,03 % | ¥1.869,00 | ¥1.877,00 | ¥1.858,00 | 2,75M |
| 2026-09-04 | ¥1.867,00 | +0,59 % | ¥1.896,00 | ¥1.898,00 | ¥1.844,00 | 5,08M |
| 2026-09-03 | ¥1.856,00 | +2,06 % | ¥1.834,50 | ¥1.873,00 | ¥1.831,50 | 4,77M |
| 2026-09-02 | ¥1.818,50 | -2,26 % | ¥1.830,00 | ¥1.843,00 | ¥1.818,00 | 5,17M |
| 2026-09-01 | ¥1.860,50 | +0,92 % | ¥1.838,50 | ¥1.865,00 | ¥1.828,50 | 3,45M |
| 2026-08-31 | ¥1.843,50 | -1,05 % | ¥1.846,00 | ¥1.857,00 | ¥1.826,50 | 7,55M |
| 2026-08-28 | ¥1.863,00 | +2,19 % | ¥1.830,00 | ¥1.874,00 | ¥1.823,50 | 5,59M |
| 2026-08-27 | ¥1.823,00 | +0,50 % | ¥1.803,50 | ¥1.836,50 | ¥1.803,50 | 6,90M |
| 2026-08-26 | ¥1.814,00 | +0,03 % | ¥1.819,50 | ¥1.819,50 | ¥1.791,00 | 5,86M |
| 2026-08-25 | ¥1.813,50 | +1,51 % | ¥1.802,50 | ¥1.822,00 | ¥1.791,00 | 4,18M |
| 2026-08-24 | ¥1.786,50 | +0,42 % | ¥1.782,50 | ¥1.789,50 | ¥1.767,50 | 3,22M |
| 2026-08-21 | ¥1.779,00 | +1,25 % | ¥1.752,00 | ¥1.785,50 | ¥1.742,50 | 3,35M |
| 2026-08-20 | ¥1.757,00 | +1,27 % | ¥1.742,00 | ¥1.758,50 | ¥1.720,00 | 4,73M |
| 2026-08-19 | ¥1.735,00 | -2,03 % | ¥1.758,00 | ¥1.758,00 | ¥1.719,00 | 4,13M |
| 2026-08-18 | ¥1.771,00 | -0,42 % | ¥1.790,50 | ¥1.793,00 | ¥1.771,00 | 3,62M |
| 2026-08-17 | ¥1.778,50 | -1,25 % | ¥1.789,00 | ¥1.790,00 | ¥1.771,00 | 3,35M |
| 2026-08-14 | ¥1.801,00 | -0,94 % | ¥1.813,00 | ¥1.825,00 | ¥1.801,00 | 4,09M |
| 2026-08-13 | ¥1.818,00 | +0,64 % | ¥1.817,50 | ¥1.828,00 | ¥1.793,50 | 3,93M |
| 2026-08-12 | ¥1.806,50 | +1,01 % | ¥1.815,00 | ¥1.828,50 | ¥1.797,50 | 4,86M |
| 2026-08-10 | ¥1.788,50 | -1,65 % | ¥1.817,50 | ¥1.818,50 | ¥1.785,50 | 3,07M |
| 2026-08-07 | ¥1.818,50 | -0,38 % | ¥1.847,50 | ¥1.849,00 | ¥1.804,00 | 3,73M |
| 2026-08-06 | ¥1.825,50 | +0,80 % | ¥1.790,50 | ¥1.828,50 | ¥1.790,00 | 3,64M |
| 2026-08-05 | ¥1.811,00 | +2,58 % | ¥1.787,00 | ¥1.830,00 | ¥1.782,00 | 4,47M |
| 2026-08-04 | ¥1.765,50 | -2,57 % | ¥1.800,00 | ¥1.811,50 | ¥1.760,50 | 6,05M |
| 2026-08-03 | ¥1.812,00 | +0,28 % | ¥1.796,00 | ¥1.814,50 | ¥1.741,50 | 7,16M |
| 2026-07-31 | ¥1.807,00 | +0,81 % | ¥1.793,00 | ¥1.824,50 | ¥1.764,00 | 7,66M |
| 2026-07-30 | ¥1.792,50 | -2,50 % | ¥1.803,50 | ¥1.813,00 | ¥1.777,50 | 5,51M |
| 2026-07-29 | ¥1.838,50 | +0,14 % | ¥1.849,00 | ¥1.850,00 | ¥1.809,50 | 6,92M |
| 2026-07-28 | ¥1.836,00 | -1,90 % | ¥1.846,50 | ¥1.860,50 | ¥1.813,00 | 4,53M |
| 2026-07-27 | ¥1.871,50 | +0,78 % | ¥1.865,00 | ¥1.885,00 | ¥1.856,50 | 3,25M |
| 2026-07-24 | ¥1.857,00 | -0,56 % | ¥1.851,00 | ¥1.866,50 | ¥1.842,00 | 3,00M |
| 2026-07-23 | ¥1.867,50 | +0,81 % | ¥1.852,50 | ¥1.876,50 | ¥1.849,00 | 3,32M |
| 2026-07-22 | ¥1.852,50 | +0,30 % | ¥1.841,00 | ¥1.866,50 | ¥1.834,00 | 4,57M |
| 2026-07-21 | ¥1.847,00 | +3,79 % | ¥1.818,00 | ¥1.847,00 | ¥1.788,50 | 4,29M |
| 2026-07-17 | ¥1.779,50 | -5,12 % | ¥1.850,00 | ¥1.858,50 | ¥1.744,00 | 5,97M |
| 2026-07-16 | ¥1.875,50 | -0,19 % | ¥1.860,00 | ¥1.886,50 | ¥1.859,00 | 4,53M |
| 2026-07-15 | ¥1.879,00 | +4,27 % | ¥1.838,00 | ¥1.879,00 | ¥1.826,50 | 6,36M |
| 2026-07-14 | ¥1.802,00 | +1,41 % | ¥1.780,00 | ¥1.806,50 | ¥1.765,50 | 4,22M |
| 2026-07-13 | ¥1.777,00 | +0,48 % | ¥1.780,00 | ¥1.809,50 | ¥1.776,00 | 3,51M |
| 2026-07-10 | ¥1.768,50 | +1,67 % | ¥1.771,50 | ¥1.781,00 | ¥1.738,50 | 4,54M |
| 2026-07-09 | ¥1.739,50 | -2,14 % | ¥1.737,50 | ¥1.740,00 | ¥1.717,00 | 5,08M |
| 2026-07-08 | ¥1.777,50 | +0,85 % | ¥1.772,50 | ¥1.789,50 | ¥1.751,50 | 5,19M |
| 2026-07-07 | ¥1.762,50 | +2,86 % | ¥1.733,50 | ¥1.762,50 | ¥1.727,00 | 6,05M |
| 2026-07-06 | ¥1.713,50 | +1,75 % | ¥1.691,00 | ¥1.713,50 | ¥1.685,50 | 3,83M |
| 2026-07-03 | ¥1.684,00 | +2,25 % | ¥1.673,00 | ¥1.684,00 | ¥1.654,00 | 4,16M |
| 2026-07-02 | ¥1.647,00 | +0,95 % | ¥1.631,50 | ¥1.652,50 | ¥1.620,00 | 5,10M |
| 2026-07-01 | ¥1.631,50 | +2,26 % | ¥1.614,50 | ¥1.641,00 | ¥1.600,00 | 5,35M |
| 2026-06-30 | ¥1.595,50 | +0,44 % | ¥1.595,00 | ¥1.618,50 | ¥1.591,50 | 5,46M |
| 2026-06-29 | ¥1.588,50 | -0,50 % | ¥1.606,50 | ¥1.611,50 | ¥1.581,50 | 10,54M |
| 2026-06-26 | ¥1.596,50 | +0,44 % | ¥1.596,00 | ¥1.620,00 | ¥1.589,00 | 3,53M |
| 2026-06-25 | ¥1.589,50 | +0,54 % | ¥1.604,00 | ¥1.604,00 | ¥1.572,50 | 3,37M |
| 2026-06-24 | ¥1.581,00 | -0,85 % | ¥1.599,00 | ¥1.612,50 | ¥1.569,50 | 4,57M |
| 2026-06-23 | ¥1.594,50 | -1,94 % | ¥1.626,00 | ¥1.630,00 | ¥1.587,50 | 4,31M |
| 2026-06-22 | ¥1.626,00 | +1,25 % | ¥1.586,00 | ¥1.631,50 | ¥1.581,00 | 3,81M |
| 2026-06-19 | ¥1.606,00 | -1,47 % | ¥1.616,00 | ¥1.626,50 | ¥1.588,00 | 6,39M |
| 2026-06-18 | ¥1.630,00 | +1,40 % | ¥1.620,00 | ¥1.630,00 | ¥1.608,50 | 4,35M |
| 2026-06-17 | ¥1.607,50 | +0,31 % | ¥1.614,00 | ¥1.625,50 | ¥1.593,00 | 4,36M |
| 2026-06-16 | ¥1.602,50 | +0,47 % | ¥1.587,50 | ¥1.607,00 | ¥1.568,00 | 4,02M |
| 2026-06-15 | ¥1.595,00 | +1,62 % | ¥1.603,50 | ¥1.626,00 | ¥1.591,50 | 5,53M |
| 2026-06-12 | ¥1.569,50 | +2,05 % | ¥1.565,00 | ¥1.575,00 | ¥1.546,50 | 5,44M |
| 2026-06-11 | ¥1.538,00 | -1,60 % | ¥1.546,00 | ¥1.548,50 | ¥1.518,00 | 3,03M |
| 2026-06-10 | ¥1.563,00 | -0,32 % | ¥1.588,00 | ¥1.606,00 | ¥1.548,50 | 4,17M |
| 2026-06-09 | ¥1.568,00 | +2,12 % | ¥1.562,50 | ¥1.581,50 | ¥1.552,50 | 5,24M |
| 2026-06-08 | ¥1.535,50 | -1,63 % | ¥1.540,00 | ¥1.554,00 | ¥1.516,50 | 4,32M |
| 2026-06-05 | ¥1.561,00 | +1,86 % | ¥1.545,00 | ¥1.566,50 | ¥1.542,00 | 4,15M |
| 2026-06-04 | ¥1.532,50 | 0,00 % | ¥1.560,00 | ¥1.560,00 | ¥1.522,50 | 3,46M |
| 2026-06-03 | ¥1.532,50 | +2,23 % | ¥1.496,00 | ¥1.542,50 | ¥1.495,00 | 3,87M |
| 2026-06-02 | ¥1.499,00 | +0,30 % | ¥1.496,00 | ¥1.503,50 | ¥1.478,00 | 3,80M |
| 2026-06-01 | ¥1.494,50 | -0,40 % | ¥1.485,00 | ¥1.498,50 | ¥1.472,00 | 4,40M |
| 2026-05-29 | ¥1.500,50 | +1,94 % | ¥1.485,00 | ¥1.501,50 | ¥1.476,50 | 9,00M |
| 2026-05-28 | ¥1.472,00 | +0,41 % | ¥1.456,00 | ¥1.475,00 | ¥1.446,00 | 4,20M |
| 2026-05-27 | ¥1.466,00 | -1,08 % | ¥1.462,00 | ¥1.481,50 | ¥1.442,50 | 5,08M |
| 2026-05-26 | ¥1.482,00 | -0,87 % | ¥1.496,00 | ¥1.502,50 | ¥1.479,50 | 3,61M |
| 2026-05-25 | ¥1.495,00 | +0,34 % | ¥1.488,50 | ¥1.498,50 | ¥1.471,00 | 3,63M |