Daiichi Life Group. Inc. 8750
TSE · Japan · Finanzen
¥1.818,00-58,50 (-3,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.876,50 | +0,27 % | ¥1.873,50 | ¥1.894,50 | ¥1.855,50 | 11,97M |
| 2026-09-29 | ¥1.871,50 | -3,70 % | ¥1.905,50 | ¥1.906,50 | ¥1.871,50 | 14,14M |
| 2026-09-28 | ¥1.943,50 | +1,91 % | ¥1.922,50 | ¥1.948,50 | ¥1.907,00 | 14,93M |
| 2026-09-25 | ¥1.907,00 | +1,95 % | ¥1.890,00 | ¥1.909,50 | ¥1.879,00 | 8,40M |
| 2026-09-24 | ¥1.870,50 | -2,25 % | ¥1.933,50 | ¥1.934,50 | ¥1.866,00 | 11,90M |
| 2026-09-18 | ¥1.913,50 | -0,91 % | ¥1.944,50 | ¥1.946,50 | ¥1.896,50 | 11,62M |
| 2026-09-17 | ¥1.931,00 | +1,90 % | ¥1.906,00 | ¥1.945,00 | ¥1.903,50 | 7,32M |
| 2026-09-16 | ¥1.895,00 | +0,03 % | ¥1.912,00 | ¥1.924,50 | ¥1.888,00 | 6,67M |
| 2026-09-15 | ¥1.894,50 | -1,07 % | ¥1.915,00 | ¥1.919,50 | ¥1.879,00 | 9,93M |
| 2026-09-14 | ¥1.915,00 | +1,70 % | ¥1.895,50 | ¥1.915,00 | ¥1.881,00 | 6,92M |
| 2026-09-11 | ¥1.883,00 | +2,73 % | ¥1.810,00 | ¥1.883,00 | ¥1.809,50 | 9,85M |
| 2026-09-10 | ¥1.833,00 | +1,61 % | ¥1.813,50 | ¥1.833,00 | ¥1.802,50 | 7,60M |
| 2026-09-09 | ¥1.804,00 | -1,02 % | ¥1.786,00 | ¥1.822,00 | ¥1.783,00 | 8,97M |
| 2026-09-08 | ¥1.822,50 | -2,44 % | ¥1.847,50 | ¥1.871,50 | ¥1.822,50 | 5,54M |
| 2026-09-07 | ¥1.868,00 | -0,51 % | ¥1.880,00 | ¥1.895,00 | ¥1.850,00 | 6,19M |
| 2026-09-04 | ¥1.877,50 | -0,32 % | ¥1.906,50 | ¥1.917,00 | ¥1.870,00 | 10,03M |
| 2026-09-03 | ¥1.883,50 | +2,03 % | ¥1.886,00 | ¥1.892,50 | ¥1.867,00 | 7,03M |
| 2026-09-02 | ¥1.846,00 | -1,20 % | ¥1.833,00 | ¥1.871,00 | ¥1.830,50 | 9,88M |
| 2026-09-01 | ¥1.868,50 | +1,63 % | ¥1.830,50 | ¥1.881,50 | ¥1.825,00 | 10,16M |
| 2026-08-31 | ¥1.838,50 | -0,24 % | ¥1.830,50 | ¥1.857,50 | ¥1.811,00 | 13,92M |
| 2026-08-28 | ¥1.843,00 | +1,46 % | ¥1.816,00 | ¥1.857,00 | ¥1.810,50 | 8,29M |
| 2026-08-27 | ¥1.816,50 | -0,44 % | ¥1.830,00 | ¥1.836,50 | ¥1.812,00 | 7,73M |
| 2026-08-26 | ¥1.824,50 | +1,25 % | ¥1.825,50 | ¥1.830,50 | ¥1.813,00 | 7,38M |
| 2026-08-25 | ¥1.802,00 | +1,41 % | ¥1.799,00 | ¥1.810,00 | ¥1.786,00 | 6,76M |
| 2026-08-24 | ¥1.777,00 | -0,64 % | ¥1.788,50 | ¥1.791,50 | ¥1.770,00 | 6,50M |
| 2026-08-21 | ¥1.788,50 | +1,19 % | ¥1.755,00 | ¥1.801,50 | ¥1.753,00 | 5,68M |
| 2026-08-20 | ¥1.767,50 | -0,48 % | ¥1.776,00 | ¥1.782,50 | ¥1.750,00 | 9,56M |
| 2026-08-19 | ¥1.776,00 | -3,56 % | ¥1.815,00 | ¥1.819,00 | ¥1.768,50 | 11,09M |
| 2026-08-18 | ¥1.841,50 | -0,30 % | ¥1.839,50 | ¥1.855,00 | ¥1.837,50 | 7,60M |
| 2026-08-17 | ¥1.847,00 | -1,44 % | ¥1.883,00 | ¥1.883,00 | ¥1.836,00 | 9,29M |
| 2026-08-14 | ¥1.874,00 | -0,53 % | ¥1.877,00 | ¥1.892,50 | ¥1.858,00 | 7,65M |
| 2026-08-13 | ¥1.884,00 | +0,37 % | ¥1.885,50 | ¥1.889,00 | ¥1.857,50 | 7,14M |
| 2026-08-12 | ¥1.877,00 | +2,04 % | ¥1.855,00 | ¥1.879,50 | ¥1.845,00 | 9,03M |
| 2026-08-10 | ¥1.839,50 | -4,81 % | ¥1.856,00 | ¥1.896,00 | ¥1.827,50 | 10,64M |
| 2026-08-07 | ¥1.932,50 | +0,60 % | ¥1.946,50 | ¥1.952,00 | ¥1.899,00 | 9,29M |
| 2026-08-06 | ¥1.921,00 | +0,39 % | ¥1.902,00 | ¥1.928,50 | ¥1.891,50 | 7,54M |
| 2026-08-05 | ¥1.913,50 | +1,73 % | ¥1.891,50 | ¥1.914,50 | ¥1.880,00 | 8,20M |
| 2026-08-04 | ¥1.881,00 | -0,40 % | ¥1.875,00 | ¥1.896,00 | ¥1.868,50 | 7,51M |
| 2026-08-03 | ¥1.888,50 | -1,56 % | ¥1.898,00 | ¥1.900,00 | ¥1.835,50 | 9,33M |
| 2026-07-31 | ¥1.918,50 | +1,08 % | ¥1.919,00 | ¥1.938,00 | ¥1.892,50 | 9,01M |
| 2026-07-30 | ¥1.898,00 | -1,96 % | ¥1.878,00 | ¥1.919,00 | ¥1.872,00 | 11,41M |
| 2026-07-29 | ¥1.936,00 | +1,76 % | ¥1.903,50 | ¥1.940,00 | ¥1.894,50 | 12,57M |
| 2026-07-28 | ¥1.902,50 | -2,88 % | ¥1.934,50 | ¥1.939,00 | ¥1.894,50 | 13,65M |
| 2026-07-27 | ¥1.959,00 | +1,77 % | ¥1.940,00 | ¥1.959,00 | ¥1.921,50 | 13,89M |
| 2026-07-24 | ¥1.925,00 | +1,02 % | ¥1.890,00 | ¥1.925,00 | ¥1.881,00 | 10,76M |
| 2026-07-23 | ¥1.905,50 | +0,45 % | ¥1.883,50 | ¥1.905,50 | ¥1.877,50 | 12,54M |
| 2026-07-22 | ¥1.897,00 | +1,04 % | ¥1.875,50 | ¥1.900,00 | ¥1.860,00 | 10,97M |
| 2026-07-21 | ¥1.877,50 | +4,36 % | ¥1.810,50 | ¥1.877,50 | ¥1.804,00 | 11,60M |
| 2026-07-17 | ¥1.799,00 | -2,04 % | ¥1.836,00 | ¥1.848,00 | ¥1.775,50 | 13,39M |
| 2026-07-16 | ¥1.836,50 | -2,52 % | ¥1.856,50 | ¥1.877,00 | ¥1.835,50 | 7,08M |
| 2026-07-15 | ¥1.884,00 | +1,51 % | ¥1.911,00 | ¥1.917,00 | ¥1.861,50 | 8,81M |
| 2026-07-14 | ¥1.856,00 | +1,53 % | ¥1.830,00 | ¥1.856,00 | ¥1.810,50 | 10,70M |
| 2026-07-13 | ¥1.828,00 | -1,77 % | ¥1.840,50 | ¥1.860,50 | ¥1.828,00 | 8,57M |
| 2026-07-10 | ¥1.861,00 | -0,85 % | ¥1.883,50 | ¥1.901,50 | ¥1.845,00 | 8,65M |
| 2026-07-09 | ¥1.877,00 | +0,70 % | ¥1.843,50 | ¥1.877,00 | ¥1.838,00 | 6,67M |
| 2026-07-08 | ¥1.864,00 | +0,24 % | ¥1.858,50 | ¥1.878,00 | ¥1.850,50 | 7,63M |
| 2026-07-07 | ¥1.859,50 | -0,85 % | ¥1.885,00 | ¥1.903,00 | ¥1.853,50 | 9,23M |
| 2026-07-06 | ¥1.875,50 | +1,76 % | ¥1.849,00 | ¥1.882,00 | ¥1.840,00 | 7,35M |
| 2026-07-03 | ¥1.843,00 | +1,01 % | ¥1.863,50 | ¥1.864,50 | ¥1.819,00 | 8,33M |
| 2026-07-02 | ¥1.824,50 | +1,87 % | ¥1.819,50 | ¥1.840,50 | ¥1.804,00 | 10,39M |
| 2026-07-01 | ¥1.791,00 | +0,70 % | ¥1.781,00 | ¥1.813,00 | ¥1.767,00 | 9,62M |
| 2026-06-30 | ¥1.778,50 | +2,27 % | ¥1.759,00 | ¥1.792,50 | ¥1.743,00 | 12,77M |
| 2026-06-29 | ¥1.739,00 | +0,72 % | ¥1.732,50 | ¥1.761,00 | ¥1.715,00 | 21,18M |
| 2026-06-26 | ¥1.726,50 | +1,23 % | ¥1.713,00 | ¥1.737,50 | ¥1.708,50 | 8,83M |
| 2026-06-25 | ¥1.705,50 | -1,30 % | ¥1.744,50 | ¥1.750,00 | ¥1.688,00 | 12,95M |
| 2026-06-24 | ¥1.728,00 | -4,64 % | ¥1.794,00 | ¥1.812,00 | ¥1.722,50 | 15,77M |
| 2026-06-23 | ¥1.812,00 | -1,23 % | ¥1.845,00 | ¥1.860,00 | ¥1.803,50 | 8,30M |
| 2026-06-22 | ¥1.834,50 | +1,10 % | ¥1.800,00 | ¥1.841,50 | ¥1.790,00 | 6,10M |
| 2026-06-19 | ¥1.814,50 | -0,33 % | ¥1.812,50 | ¥1.843,00 | ¥1.800,00 | 9,19M |
| 2026-06-18 | ¥1.820,50 | +1,53 % | ¥1.800,00 | ¥1.823,00 | ¥1.786,50 | 10,13M |
| 2026-06-17 | ¥1.793,00 | +0,20 % | ¥1.820,00 | ¥1.834,00 | ¥1.788,50 | 7,91M |
| 2026-06-16 | ¥1.789,50 | +0,76 % | ¥1.770,00 | ¥1.789,50 | ¥1.756,50 | 7,98M |
| 2026-06-15 | ¥1.776,00 | +1,28 % | ¥1.768,00 | ¥1.816,00 | ¥1.758,50 | 9,10M |
| 2026-06-12 | ¥1.753,50 | +1,33 % | ¥1.756,50 | ¥1.777,00 | ¥1.734,50 | 13,91M |
| 2026-06-11 | ¥1.730,50 | -0,09 % | ¥1.727,50 | ¥1.747,50 | ¥1.704,00 | 11,90M |
| 2026-06-10 | ¥1.732,00 | +1,55 % | ¥1.757,00 | ¥1.787,00 | ¥1.726,00 | 11,53M |
| 2026-06-09 | ¥1.705,50 | +2,28 % | ¥1.700,00 | ¥1.732,00 | ¥1.677,50 | 12,91M |
| 2026-06-08 | ¥1.667,50 | +0,30 % | ¥1.628,00 | ¥1.667,50 | ¥1.623,00 | 8,44M |
| 2026-06-05 | ¥1.662,50 | +0,91 % | ¥1.687,50 | ¥1.714,50 | ¥1.657,00 | 7,08M |
| 2026-06-04 | ¥1.647,50 | -0,15 % | ¥1.610,00 | ¥1.654,00 | ¥1.606,00 | 7,56M |
| 2026-06-03 | ¥1.650,00 | +1,73 % | ¥1.628,50 | ¥1.655,00 | ¥1.626,50 | 6,64M |
| 2026-06-02 | ¥1.622,00 | -0,76 % | ¥1.616,50 | ¥1.626,50 | ¥1.587,00 | 8,48M |
| 2026-06-01 | ¥1.634,50 | -0,09 % | ¥1.631,50 | ¥1.647,50 | ¥1.619,50 | 6,84M |
| 2026-05-29 | ¥1.636,00 | +0,52 % | ¥1.615,00 | ¥1.648,50 | ¥1.605,00 | 15,80M |
| 2026-05-28 | ¥1.627,50 | -2,19 % | ¥1.650,00 | ¥1.653,00 | ¥1.615,00 | 8,36M |
| 2026-05-27 | ¥1.664,00 | -0,45 % | ¥1.659,50 | ¥1.675,00 | ¥1.648,50 | 6,47M |
| 2026-05-26 | ¥1.671,50 | +0,33 % | ¥1.678,00 | ¥1.682,50 | ¥1.659,50 | 6,61M |
| 2026-05-25 | ¥1.666,00 | +0,94 % | ¥1.645,50 | ¥1.691,50 | ¥1.640,00 | 6,88M |
| 2026-05-22 | ¥1.650,50 | -1,11 % | ¥1.669,00 | ¥1.675,50 | ¥1.625,50 | 7,08M |
| 2026-05-21 | ¥1.669,00 | +0,79 % | ¥1.656,00 | ¥1.695,50 | ¥1.632,00 | 8,17M |