Daiun Co., Ltd. 9363
TSE · Japan · Transport
¥524,00+8,00 (+1,55 %)
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 | ¥524,00 | +1,55 % | ¥514,00 | ¥524,00 | ¥514,00 | 3,90K |
| 2026-10-01 | ¥516,00 | -0,39 % | ¥518,00 | ¥518,00 | ¥515,00 | 900 |
| 2026-09-30 | ¥518,00 | -0,77 % | ¥517,00 | ¥520,00 | ¥513,00 | 2,40K |
| 2026-09-29 | ¥522,00 | +1,75 % | ¥510,00 | ¥522,00 | ¥510,00 | 3,50K |
| 2026-09-28 | ¥513,00 | +1,79 % | ¥512,00 | ¥524,00 | ¥505,00 | 25,60K |
| 2026-09-25 | ¥504,00 | -6,49 % | ¥536,00 | ¥538,00 | ¥504,00 | 40,20K |
| 2026-09-24 | ¥539,00 | 0,00 % | ¥539,00 | ¥539,00 | ¥520,00 | 14,10K |
| 2026-09-18 | ¥539,00 | +1,51 % | ¥533,00 | ¥539,00 | ¥533,00 | 6,90K |
| 2026-09-17 | ¥531,00 | -0,75 % | ¥533,00 | ¥533,00 | ¥531,00 | 1,60K |
| 2026-09-16 | ¥535,00 | -0,37 % | ¥537,00 | ¥538,00 | ¥531,00 | 2,40K |
| 2026-09-15 | ¥537,00 | 0,00 % | ¥527,00 | ¥539,00 | ¥527,00 | 7,80K |
| 2026-09-14 | ¥537,00 | +0,37 % | ¥536,00 | ¥537,00 | ¥526,00 | 4,30K |
| 2026-09-11 | ¥535,00 | +0,38 % | ¥532,00 | ¥536,00 | ¥526,00 | 13,00K |
| 2026-09-10 | ¥533,00 | -0,56 % | ¥535,00 | ¥535,00 | ¥533,00 | 200 |
| 2026-09-09 | ¥536,00 | +2,68 % | ¥520,00 | ¥536,00 | ¥520,00 | 11,20K |
| 2026-09-08 | ¥522,00 | -1,51 % | ¥530,00 | ¥535,00 | ¥522,00 | 5,30K |
| 2026-09-07 | ¥530,00 | +0,57 % | ¥528,00 | ¥536,00 | ¥528,00 | 3,30K |
| 2026-09-04 | ¥527,00 | +0,57 % | ¥524,00 | ¥534,00 | ¥520,00 | 7,70K |
| 2026-09-03 | ¥524,00 | -0,57 % | ¥527,00 | ¥533,00 | ¥521,00 | 8,40K |
| 2026-09-02 | ¥527,00 | -1,13 % | ¥534,00 | ¥534,00 | ¥527,00 | 3,40K |
| 2026-09-01 | ¥533,00 | +0,57 % | ¥531,00 | ¥536,00 | ¥531,00 | 3,40K |
| 2026-08-31 | ¥530,00 | -2,21 % | ¥541,00 | ¥541,00 | ¥518,00 | 71,90K |
| 2026-08-28 | ¥542,00 | -0,18 % | ¥540,00 | ¥548,00 | ¥536,00 | 8,10K |
| 2026-08-27 | ¥543,00 | +0,18 % | ¥544,00 | ¥544,00 | ¥538,00 | 3,10K |
| 2026-08-26 | ¥542,00 | -0,55 % | ¥545,00 | ¥546,00 | ¥542,00 | 2,20K |
| 2026-08-25 | ¥545,00 | +0,37 % | ¥543,00 | ¥548,00 | ¥542,00 | 4,80K |
| 2026-08-24 | ¥543,00 | +0,93 % | ¥541,00 | ¥548,00 | ¥536,00 | 6,70K |
| 2026-08-21 | ¥538,00 | -0,19 % | ¥537,00 | ¥541,00 | ¥537,00 | 3,60K |
| 2026-08-20 | ¥539,00 | +0,19 % | ¥537,00 | ¥544,00 | ¥537,00 | 6,70K |
| 2026-08-19 | ¥538,00 | -0,92 % | ¥539,00 | ¥544,00 | ¥537,00 | 7,20K |
| 2026-08-18 | ¥543,00 | 0,00 % | ¥539,00 | ¥544,00 | ¥538,00 | 4,10K |
| 2026-08-17 | ¥543,00 | +1,12 % | ¥537,00 | ¥543,00 | ¥537,00 | 8,80K |
| 2026-08-14 | ¥537,00 | -3,24 % | ¥528,00 | ¥540,00 | ¥527,00 | 21,70K |
| 2026-08-13 | ¥555,00 | +2,40 % | ¥546,00 | ¥555,00 | ¥540,00 | 28,50K |
| 2026-08-12 | ¥542,00 | +0,93 % | ¥533,00 | ¥548,00 | ¥533,00 | 6,10K |
| 2026-08-10 | ¥537,00 | 0,00 % | ¥532,00 | ¥540,00 | ¥531,00 | 12,50K |
| 2026-08-07 | ¥537,00 | +0,56 % | ¥533,00 | ¥537,00 | ¥531,00 | 2,30K |
| 2026-08-06 | ¥534,00 | +0,38 % | ¥534,00 | ¥535,00 | ¥532,00 | 3,00K |
| 2026-08-05 | ¥532,00 | -0,37 % | ¥540,00 | ¥540,00 | ¥532,00 | 4,60K |
| 2026-08-04 | ¥534,00 | +0,19 % | ¥540,00 | ¥540,00 | ¥531,00 | 7,90K |
| 2026-08-03 | ¥533,00 | +0,95 % | ¥527,00 | ¥550,00 | ¥527,00 | 40,40K |
| 2026-07-31 | ¥528,00 | +0,57 % | ¥525,00 | ¥529,00 | ¥525,00 | 4,50K |
| 2026-07-30 | ¥525,00 | +0,57 % | ¥523,00 | ¥530,00 | ¥522,00 | 5,50K |
| 2026-07-29 | ¥522,00 | +0,38 % | ¥520,00 | ¥524,00 | ¥520,00 | 2,20K |
| 2026-07-28 | ¥520,00 | -1,14 % | ¥524,00 | ¥524,00 | ¥519,00 | 6,90K |
| 2026-07-27 | ¥526,00 | +2,94 % | ¥518,00 | ¥530,00 | ¥514,00 | 13,90K |
| 2026-07-24 | ¥511,00 | -0,78 % | ¥514,00 | ¥515,00 | ¥511,00 | 1,50K |
| 2026-07-23 | ¥515,00 | +0,98 % | ¥511,00 | ¥520,00 | ¥511,00 | 2,30K |
| 2026-07-22 | ¥510,00 | +0,39 % | ¥506,00 | ¥515,00 | ¥506,00 | 10,10K |
| 2026-07-21 | ¥508,00 | +0,59 % | ¥508,00 | ¥511,00 | ¥505,00 | 2,20K |
| 2026-07-17 | ¥505,00 | -1,94 % | ¥515,00 | ¥517,00 | ¥500,00 | 12,80K |
| 2026-07-16 | ¥515,00 | -1,90 % | ¥525,00 | ¥525,00 | ¥508,00 | 18,70K |
| 2026-07-15 | ¥525,00 | 0,00 % | ¥524,00 | ¥525,00 | ¥520,00 | 1,80K |
| 2026-07-14 | ¥525,00 | +0,38 % | ¥523,00 | ¥526,00 | ¥521,00 | 1,30K |
| 2026-07-13 | ¥523,00 | +0,38 % | ¥519,00 | ¥523,00 | ¥519,00 | 2,00K |
| 2026-07-10 | ¥521,00 | -0,57 % | ¥524,00 | ¥524,00 | ¥517,00 | 7,70K |
| 2026-07-09 | ¥524,00 | -0,19 % | ¥525,00 | ¥525,00 | ¥513,00 | 5,80K |
| 2026-07-08 | ¥525,00 | 0,00 % | ¥525,00 | ¥529,00 | ¥525,00 | 2,60K |
| 2026-07-07 | ¥525,00 | +2,14 % | ¥514,00 | ¥530,00 | ¥514,00 | 24,90K |
| 2026-07-06 | ¥514,00 | -1,15 % | ¥518,00 | ¥527,00 | ¥510,00 | 22,60K |
| 2026-07-03 | ¥520,00 | +0,39 % | ¥518,00 | ¥520,00 | ¥513,00 | 3,70K |
| 2026-07-02 | ¥518,00 | -0,96 % | ¥521,00 | ¥522,00 | ¥518,00 | 1,00K |
| 2026-07-01 | ¥523,00 | +0,77 % | ¥519,00 | ¥525,00 | ¥514,00 | 4,90K |
| 2026-06-30 | ¥519,00 | -0,95 % | ¥521,00 | ¥525,00 | ¥519,00 | 3,10K |
| 2026-06-29 | ¥524,00 | -0,19 % | ¥525,00 | ¥540,00 | ¥520,00 | 15,90K |
| 2026-06-26 | ¥525,00 | -0,38 % | ¥527,00 | ¥528,00 | ¥525,00 | 9,90K |
| 2026-06-25 | ¥527,00 | +0,57 % | ¥524,00 | ¥529,00 | ¥520,00 | 3,30K |
| 2026-06-24 | ¥524,00 | +0,77 % | ¥520,00 | ¥527,00 | ¥520,00 | 5,80K |
| 2026-06-23 | ¥520,00 | +0,97 % | ¥515,00 | ¥521,00 | ¥514,00 | 5,20K |
| 2026-06-22 | ¥515,00 | +0,98 % | ¥507,00 | ¥522,00 | ¥507,00 | 6,00K |
| 2026-06-19 | ¥510,00 | -3,04 % | ¥524,00 | ¥525,00 | ¥508,00 | 28,70K |
| 2026-06-18 | ¥526,00 | -0,94 % | ¥530,00 | ¥535,00 | ¥523,00 | 14,20K |
| 2026-06-17 | ¥531,00 | +0,57 % | ¥530,00 | ¥537,00 | ¥530,00 | 6,90K |
| 2026-06-16 | ¥528,00 | +0,57 % | ¥530,00 | ¥538,00 | ¥524,00 | 13,90K |
| 2026-06-15 | ¥525,00 | +0,57 % | ¥519,00 | ¥530,00 | ¥519,00 | 3,80K |
| 2026-06-12 | ¥522,00 | +0,19 % | ¥522,00 | ¥529,00 | ¥500,00 | 18,30K |
| 2026-06-11 | ¥521,00 | -0,38 % | ¥515,00 | ¥521,00 | ¥503,00 | 8,00K |
| 2026-06-10 | ¥523,00 | -2,79 % | ¥529,00 | ¥530,00 | ¥521,00 | 4,20K |
| 2026-06-09 | ¥538,00 | -0,19 % | ¥539,00 | ¥539,00 | ¥528,00 | 5,30K |
| 2026-06-08 | ¥539,00 | +2,28 % | ¥523,00 | ¥539,00 | ¥513,00 | 6,90K |
| 2026-06-05 | ¥527,00 | -1,31 % | ¥524,00 | ¥527,00 | ¥512,00 | 17,00K |
| 2026-06-04 | ¥534,00 | -0,93 % | ¥529,00 | ¥534,00 | ¥528,00 | 4,20K |
| 2026-06-03 | ¥539,00 | +2,67 % | ¥525,00 | ¥545,00 | ¥515,00 | 13,20K |
| 2026-06-02 | ¥525,00 | -0,38 % | ¥517,00 | ¥525,00 | ¥510,00 | 8,00K |
| 2026-06-01 | ¥527,00 | +0,38 % | ¥518,00 | ¥527,00 | ¥512,00 | 8,30K |
| 2026-05-29 | ¥525,00 | -0,76 % | ¥521,00 | ¥525,00 | ¥517,00 | 4,90K |
| 2026-05-28 | ¥529,00 | +1,34 % | ¥519,00 | ¥529,00 | ¥515,00 | 11,70K |
| 2026-05-27 | ¥522,00 | -4,40 % | ¥536,00 | ¥546,00 | ¥511,00 | 30,80K |
| 2026-05-26 | ¥546,00 | +9,20 % | ¥498,00 | ¥550,00 | ¥498,00 | 71,80K |
| 2026-05-25 | ¥500,00 | -0,60 % | ¥503,00 | ¥504,00 | ¥500,00 | 2,30K |