Delivery Consulting, Inc. 9240
TSE · Japan · Kommerzielle Dienstleistungen
¥375,00-7,00 (-1,83 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥382,00 | +1,06 % | ¥378,00 | ¥383,00 | ¥378,00 | 4,50K |
| 2026-09-30 | ¥378,00 | -1,05 % | ¥377,00 | ¥382,00 | ¥376,00 | 9,30K |
| 2026-09-29 | ¥382,00 | 0,00 % | ¥381,00 | ¥384,00 | ¥377,00 | 5,30K |
| 2026-09-28 | ¥382,00 | +0,26 % | ¥383,00 | ¥383,00 | ¥379,00 | 6,00K |
| 2026-09-25 | ¥381,00 | -0,78 % | ¥385,00 | ¥385,00 | ¥380,00 | 10,80K |
| 2026-09-24 | ¥384,00 | +1,05 % | ¥388,00 | ¥389,00 | ¥380,00 | 17,10K |
| 2026-09-18 | ¥380,00 | +0,53 % | ¥375,00 | ¥384,00 | ¥370,00 | 30,50K |
| 2026-09-17 | ¥378,00 | -2,33 % | ¥391,00 | ¥391,00 | ¥377,00 | 23,00K |
| 2026-09-16 | ¥387,00 | +0,26 % | ¥392,00 | ¥392,00 | ¥380,00 | 49,70K |
| 2026-09-15 | ¥386,00 | -13,06 % | ¥372,00 | ¥394,00 | ¥370,00 | 224,00K |
| 2026-09-14 | ¥444,00 | +2,54 % | ¥449,00 | ¥456,00 | ¥434,00 | 50,10K |
| 2026-09-11 | ¥433,00 | 0,00 % | ¥425,00 | ¥435,00 | ¥420,00 | 15,30K |
| 2026-09-10 | ¥433,00 | +0,70 % | ¥425,00 | ¥433,00 | ¥422,00 | 5,30K |
| 2026-09-09 | ¥430,00 | +1,65 % | ¥424,00 | ¥430,00 | ¥415,00 | 6,80K |
| 2026-09-08 | ¥423,00 | +1,93 % | ¥415,00 | ¥423,00 | ¥411,00 | 20,70K |
| 2026-09-07 | ¥415,00 | 0,00 % | ¥423,00 | ¥423,00 | ¥415,00 | 5,50K |
| 2026-09-04 | ¥415,00 | 0,00 % | ¥414,00 | ¥421,00 | ¥414,00 | 1,60K |
| 2026-09-03 | ¥415,00 | -0,72 % | ¥418,00 | ¥421,00 | ¥415,00 | 2,20K |
| 2026-09-02 | ¥418,00 | -2,34 % | ¥423,00 | ¥430,00 | ¥400,00 | 10,90K |
| 2026-09-01 | ¥428,00 | -0,70 % | ¥431,00 | ¥434,00 | ¥423,00 | 7,80K |
| 2026-08-31 | ¥431,00 | -0,23 % | ¥427,00 | ¥439,00 | ¥427,00 | 3,40K |
| 2026-08-28 | ¥432,00 | -1,82 % | ¥439,00 | ¥444,00 | ¥428,00 | 14,50K |
| 2026-08-27 | ¥440,00 | -1,79 % | ¥447,00 | ¥447,00 | ¥429,00 | 11,80K |
| 2026-08-26 | ¥448,00 | +0,22 % | ¥442,00 | ¥448,00 | ¥418,00 | 14,80K |
| 2026-08-25 | ¥447,00 | -1,54 % | ¥454,00 | ¥454,00 | ¥441,00 | 7,80K |
| 2026-08-24 | ¥454,00 | +0,67 % | ¥449,00 | ¥454,00 | ¥445,00 | 1,90K |
| 2026-08-21 | ¥451,00 | +2,73 % | ¥440,00 | ¥451,00 | ¥432,00 | 8,90K |
| 2026-08-20 | ¥439,00 | +4,03 % | ¥419,00 | ¥439,00 | ¥419,00 | 4,80K |
| 2026-08-19 | ¥422,00 | +0,96 % | ¥418,00 | ¥460,00 | ¥409,00 | 40,20K |
| 2026-08-18 | ¥418,00 | +1,21 % | ¥414,00 | ¥418,00 | ¥412,00 | 4,20K |
| 2026-08-17 | ¥413,00 | +2,23 % | ¥404,00 | ¥413,00 | ¥402,00 | 10,40K |
| 2026-08-14 | ¥404,00 | +0,50 % | ¥403,00 | ¥404,00 | ¥400,00 | 5,80K |
| 2026-08-13 | ¥402,00 | +0,50 % | ¥401,00 | ¥403,00 | ¥400,00 | 6,30K |
| 2026-08-12 | ¥400,00 | +0,76 % | ¥397,00 | ¥402,00 | ¥397,00 | 6,20K |
| 2026-08-10 | ¥397,00 | +0,51 % | ¥403,00 | ¥403,00 | ¥397,00 | 6,70K |
| 2026-08-07 | ¥395,00 | +0,51 % | ¥396,00 | ¥398,00 | ¥395,00 | 1,00K |
| 2026-08-06 | ¥393,00 | 0,00 % | ¥393,00 | ¥398,00 | ¥392,00 | 3,20K |
| 2026-08-05 | ¥393,00 | -0,76 % | ¥397,00 | ¥402,00 | ¥393,00 | 6,60K |
| 2026-08-04 | ¥396,00 | -1,00 % | ¥400,00 | ¥404,00 | ¥396,00 | 5,10K |
| 2026-08-03 | ¥400,00 | +0,50 % | ¥397,00 | ¥401,00 | ¥391,00 | 8,70K |
| 2026-07-31 | ¥398,00 | +0,51 % | ¥399,00 | ¥403,00 | ¥393,00 | 14,60K |
| 2026-07-30 | ¥396,00 | 0,00 % | ¥396,00 | ¥399,00 | ¥396,00 | 1,90K |
| 2026-07-29 | ¥396,00 | -0,25 % | ¥398,00 | ¥403,00 | ¥396,00 | 5,10K |
| 2026-07-28 | ¥397,00 | -1,49 % | ¥398,00 | ¥401,00 | ¥397,00 | 6,40K |
| 2026-07-27 | ¥403,00 | +0,75 % | ¥405,00 | ¥405,00 | ¥397,00 | 9,00K |
| 2026-07-24 | ¥400,00 | 0,00 % | ¥403,00 | ¥404,00 | ¥400,00 | 5,10K |
| 2026-07-23 | ¥400,00 | +0,50 % | ¥398,00 | ¥402,00 | ¥398,00 | 2,40K |
| 2026-07-22 | ¥398,00 | -0,25 % | ¥404,00 | ¥404,00 | ¥398,00 | 4,70K |
| 2026-07-21 | ¥399,00 | +0,50 % | ¥403,00 | ¥403,00 | ¥397,00 | 6,20K |
| 2026-07-17 | ¥397,00 | +0,25 % | ¥396,00 | ¥400,00 | ¥396,00 | 12,50K |
| 2026-07-16 | ¥396,00 | -1,00 % | ¥400,00 | ¥403,00 | ¥396,00 | 4,80K |
| 2026-07-15 | ¥400,00 | -1,72 % | ¥406,00 | ¥406,00 | ¥399,00 | 2,30K |
| 2026-07-14 | ¥407,00 | +0,74 % | ¥400,00 | ¥408,00 | ¥395,00 | 26,10K |
| 2026-07-13 | ¥404,00 | -0,25 % | ¥403,00 | ¥405,00 | ¥399,00 | 13,00K |
| 2026-07-10 | ¥405,00 | +2,79 % | ¥393,00 | ¥405,00 | ¥390,00 | 8,10K |
| 2026-07-09 | ¥394,00 | -1,50 % | ¥400,00 | ¥401,00 | ¥392,00 | 8,50K |
| 2026-07-08 | ¥400,00 | +1,27 % | ¥402,00 | ¥402,00 | ¥393,00 | 800 |
| 2026-07-07 | ¥395,00 | -1,74 % | ¥405,00 | ¥405,00 | ¥395,00 | 1,30K |
| 2026-07-06 | ¥402,00 | +0,50 % | ¥402,00 | ¥402,00 | ¥392,00 | 6,40K |
| 2026-07-03 | ¥400,00 | 0,00 % | ¥394,00 | ¥400,00 | ¥393,00 | 2,10K |
| 2026-07-02 | ¥400,00 | +1,78 % | ¥399,00 | ¥400,00 | ¥393,00 | 3,20K |
| 2026-07-01 | ¥393,00 | +3,69 % | ¥379,00 | ¥393,00 | ¥379,00 | 4,30K |
| 2026-06-30 | ¥379,00 | -0,52 % | ¥376,00 | ¥388,00 | ¥375,00 | 6,70K |
| 2026-06-29 | ¥381,00 | +0,79 % | ¥372,00 | ¥386,00 | ¥370,00 | 9,70K |
| 2026-06-26 | ¥378,00 | -3,08 % | ¥398,00 | ¥398,00 | ¥378,00 | 9,40K |
| 2026-06-25 | ¥390,00 | +2,63 % | ¥383,00 | ¥390,00 | ¥375,00 | 19,40K |
| 2026-06-24 | ¥380,00 | +0,80 % | ¥370,00 | ¥389,00 | ¥370,00 | 27,50K |
| 2026-06-23 | ¥377,00 | -3,08 % | ¥389,00 | ¥389,00 | ¥377,00 | 9,40K |
| 2026-06-22 | ¥389,00 | +1,57 % | ¥382,00 | ¥395,00 | ¥381,00 | 16,10K |
| 2026-06-19 | ¥383,00 | -4,49 % | ¥398,00 | ¥406,00 | ¥383,00 | 31,80K |
| 2026-06-18 | ¥401,00 | -2,91 % | ¥413,00 | ¥413,00 | ¥400,00 | 24,70K |
| 2026-06-17 | ¥413,00 | +1,23 % | ¥408,00 | ¥413,00 | ¥398,00 | 18,40K |
| 2026-06-16 | ¥408,00 | -2,63 % | ¥420,00 | ¥420,00 | ¥400,00 | 30,20K |
| 2026-06-15 | ¥419,00 | -11,97 % | ¥452,00 | ¥452,00 | ¥417,00 | 82,00K |
| 2026-06-12 | ¥476,00 | +5,78 % | ¥463,00 | ¥476,00 | ¥455,00 | 41,50K |
| 2026-06-11 | ¥450,00 | -1,53 % | ¥449,00 | ¥456,00 | ¥434,00 | 14,60K |
| 2026-06-10 | ¥457,00 | +4,10 % | ¥443,00 | ¥463,00 | ¥442,00 | 20,40K |
| 2026-06-09 | ¥439,00 | +3,78 % | ¥431,00 | ¥443,00 | ¥431,00 | 5,90K |
| 2026-06-08 | ¥423,00 | -1,86 % | ¥420,00 | ¥434,00 | ¥419,00 | 11,60K |
| 2026-06-05 | ¥431,00 | +0,23 % | ¥422,00 | ¥443,00 | ¥417,00 | 15,90K |
| 2026-06-04 | ¥430,00 | -0,92 % | ¥431,00 | ¥432,00 | ¥421,00 | 7,70K |
| 2026-06-03 | ¥434,00 | -2,47 % | ¥440,00 | ¥443,00 | ¥434,00 | 7,60K |
| 2026-06-02 | ¥445,00 | -0,67 % | ¥448,00 | ¥453,00 | ¥430,00 | 7,50K |
| 2026-06-01 | ¥448,00 | -0,22 % | ¥457,00 | ¥457,00 | ¥442,00 | 8,90K |
| 2026-05-29 | ¥449,00 | -0,44 % | ¥459,00 | ¥459,00 | ¥446,00 | 6,80K |
| 2026-05-28 | ¥451,00 | +2,27 % | ¥449,00 | ¥456,00 | ¥445,00 | 4,80K |
| 2026-05-27 | ¥441,00 | -2,86 % | ¥460,00 | ¥468,00 | ¥440,00 | 15,90K |
| 2026-05-26 | ¥454,00 | -1,30 % | ¥465,00 | ¥469,00 | ¥453,00 | 7,40K |
| 2026-05-25 | ¥460,00 | -1,71 % | ¥469,00 | ¥474,00 | ¥457,00 | 6,00K |
| 2026-05-22 | ¥468,00 | +2,63 % | ¥463,00 | ¥468,00 | ¥463,00 | 500 |