Daito Koun Co., Ltd. 9367
TSE · Japan · Transport
¥2.016,00-23,00 (-1,13 %)
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 | ¥2.016,00 | -1,13 % | ¥2.015,00 | ¥2.016,00 | ¥2.015,00 | 200 |
| 2026-10-01 | ¥2.039,00 | +0,74 % | ¥2.024,00 | ¥2.051,00 | ¥2.001,00 | 1,10K |
| 2026-09-30 | ¥2.024,00 | -1,89 % | ¥2.013,00 | ¥2.024,00 | ¥2.000,00 | 1,90K |
| 2026-09-29 | ¥2.063,00 | +3,62 % | ¥1.987,00 | ¥2.065,00 | ¥1.980,00 | 3,40K |
| 2026-09-28 | ¥1.991,00 | -0,50 % | ¥2.003,00 | ¥2.005,00 | ¥1.990,00 | 4,00K |
| 2026-09-25 | ¥2.001,00 | +0,05 % | ¥2.018,00 | ¥2.018,00 | ¥1.998,00 | 4,20K |
| 2026-09-24 | ¥2.000,00 | -1,38 % | ¥2.030,00 | ¥2.030,00 | ¥2.000,00 | 6,10K |
| 2026-09-18 | ¥2.028,00 | +0,90 % | ¥2.003,00 | ¥2.028,00 | ¥2.001,00 | 1,50K |
| 2026-09-17 | ¥2.010,00 | 0,00 % | ¥2.030,00 | ¥2.030,00 | ¥2.001,00 | 1,20K |
| 2026-09-16 | ¥2.010,00 | -1,86 % | ¥2.026,00 | ¥2.037,00 | ¥2.010,00 | 1,70K |
| 2026-09-15 | ¥2.048,00 | -0,19 % | ¥2.049,00 | ¥2.049,00 | ¥2.048,00 | 500 |
| 2026-09-14 | ¥2.052,00 | -0,34 % | ¥2.067,00 | ¥2.067,00 | ¥2.050,00 | 1,60K |
| 2026-09-11 | ¥2.059,00 | +0,44 % | ¥2.059,00 | ¥2.059,00 | ¥2.059,00 | 100 |
| 2026-09-10 | ¥2.050,00 | +0,44 % | ¥2.050,00 | ¥2.051,00 | ¥2.050,00 | 1,30K |
| 2026-09-09 | ¥2.041,00 | +0,54 % | ¥2.031,00 | ¥2.041,00 | ¥2.001,00 | 900 |
| 2026-09-08 | ¥2.030,00 | 0,00 % | ¥2.030,00 | ¥2.035,00 | ¥2.030,00 | 700 |
| 2026-09-07 | ¥2.030,00 | -0,98 % | ¥2.050,00 | ¥2.050,00 | ¥2.030,00 | 1,30K |
| 2026-09-04 | ¥2.050,00 | -0,19 % | ¥2.054,00 | ¥2.054,00 | ¥2.050,00 | 2,00K |
| 2026-09-03 | ¥2.054,00 | -1,25 % | ¥2.080,00 | ¥2.096,00 | ¥2.050,00 | 2,20K |
| 2026-09-02 | ¥2.080,00 | -0,10 % | ¥2.056,00 | ¥2.080,00 | ¥2.050,00 | 1,70K |
| 2026-09-01 | ¥2.082,00 | +0,10 % | ¥2.054,00 | ¥2.089,00 | ¥2.054,00 | 2,20K |
| 2026-08-31 | ¥2.080,00 | +1,12 % | ¥2.057,00 | ¥2.080,00 | ¥2.057,00 | 1,00K |
| 2026-08-28 | ¥2.057,00 | -0,72 % | ¥2.065,00 | ¥2.065,00 | ¥2.057,00 | 1,60K |
| 2026-08-27 | ¥2.072,00 | +0,14 % | ¥2.064,00 | ¥2.085,00 | ¥2.062,00 | 1,70K |
| 2026-08-26 | ¥2.069,00 | -0,96 % | ¥2.089,00 | ¥2.089,00 | ¥2.057,00 | 1,90K |
| 2026-08-25 | ¥2.089,00 | +1,90 % | ¥2.059,00 | ¥2.089,00 | ¥2.059,00 | 2,40K |
| 2026-08-24 | ¥2.050,00 | +1,38 % | ¥2.022,00 | ¥2.050,00 | ¥2.022,00 | 3,10K |
| 2026-08-21 | ¥2.022,00 | +0,20 % | ¥2.003,00 | ¥2.022,00 | ¥2.003,00 | 1,80K |
| 2026-08-20 | ¥2.018,00 | +0,45 % | ¥2.009,00 | ¥2.018,00 | ¥2.001,00 | 900 |
| 2026-08-19 | ¥2.009,00 | +0,05 % | ¥2.006,00 | ¥2.009,00 | ¥1.964,00 | 4,20K |
| 2026-08-18 | ¥2.008,00 | +0,45 % | ¥2.000,00 | ¥2.010,00 | ¥1.999,00 | 3,40K |
| 2026-08-17 | ¥1.999,00 | +1,99 % | ¥1.980,00 | ¥1.999,00 | ¥1.971,00 | 3,90K |
| 2026-08-14 | ¥1.960,00 | +0,51 % | ¥1.952,00 | ¥1.960,00 | ¥1.950,00 | 2,90K |
| 2026-08-13 | ¥1.950,00 | +0,10 % | ¥1.948,00 | ¥1.969,00 | ¥1.948,00 | 6,30K |
| 2026-08-12 | ¥1.948,00 | +1,56 % | ¥1.930,00 | ¥1.950,00 | ¥1.930,00 | 4,10K |
| 2026-08-10 | ¥1.918,00 | +1,48 % | ¥1.897,00 | ¥1.959,00 | ¥1.897,00 | 7,30K |
| 2026-08-07 | ¥1.890,00 | +0,27 % | ¥1.885,00 | ¥1.893,00 | ¥1.885,00 | 2,10K |
| 2026-08-06 | ¥1.885,00 | +0,05 % | ¥1.889,00 | ¥1.898,00 | ¥1.885,00 | 3,20K |
| 2026-08-05 | ¥1.884,00 | +0,16 % | ¥1.889,00 | ¥1.890,00 | ¥1.882,00 | 2,10K |
| 2026-08-04 | ¥1.881,00 | 0,00 % | ¥1.890,00 | ¥1.890,00 | ¥1.881,00 | 1,10K |
| 2026-08-03 | ¥1.881,00 | -0,48 % | ¥1.882,00 | ¥1.882,00 | ¥1.881,00 | 500 |
| 2026-07-31 | ¥1.890,00 | +0,05 % | ¥1.890,00 | ¥1.890,00 | ¥1.880,00 | 2,40K |
| 2026-07-30 | ¥1.889,00 | +0,43 % | ¥1.882,00 | ¥1.889,00 | ¥1.880,00 | 1,70K |
| 2026-07-29 | ¥1.881,00 | +0,05 % | ¥1.880,00 | ¥1.881,00 | ¥1.880,00 | 1,30K |
| 2026-07-28 | ¥1.880,00 | -0,37 % | ¥1.891,00 | ¥1.891,00 | ¥1.877,00 | 2,00K |
| 2026-07-27 | ¥1.887,00 | +0,91 % | ¥1.870,00 | ¥1.888,00 | ¥1.870,00 | 2,70K |
| 2026-07-24 | ¥1.870,00 | -0,95 % | ¥1.886,00 | ¥1.886,00 | ¥1.870,00 | 1,30K |
| 2026-07-23 | ¥1.888,00 | -0,16 % | ¥1.891,00 | ¥1.891,00 | ¥1.868,00 | 700 |
| 2026-07-22 | ¥1.891,00 | +2,00 % | ¥1.873,00 | ¥1.891,00 | ¥1.873,00 | 1,30K |
| 2026-07-21 | ¥1.854,00 | +0,16 % | ¥1.891,00 | ¥1.891,00 | ¥1.854,00 | 1,60K |
| 2026-07-17 | ¥1.851,00 | -2,12 % | ¥1.891,00 | ¥1.892,00 | ¥1.850,00 | 8,00K |
| 2026-07-16 | ¥1.891,00 | -0,42 % | ¥1.879,00 | ¥1.900,00 | ¥1.878,00 | 3,70K |
| 2026-07-15 | ¥1.899,00 | +0,85 % | ¥1.899,00 | ¥1.900,00 | ¥1.880,00 | 9,80K |
| 2026-07-14 | ¥1.883,00 | 0,00 % | ¥1.884,00 | ¥1.888,00 | ¥1.881,00 | 3,90K |
| 2026-07-13 | ¥1.883,00 | -0,58 % | ¥1.896,00 | ¥1.900,00 | ¥1.883,00 | 2,80K |
| 2026-07-10 | ¥1.894,00 | -0,79 % | ¥1.913,00 | ¥1.913,00 | ¥1.888,00 | 5,40K |
| 2026-07-09 | ¥1.909,00 | +1,27 % | ¥1.885,00 | ¥1.909,00 | ¥1.883,00 | 3,80K |
| 2026-07-08 | ¥1.885,00 | -0,05 % | ¥1.900,00 | ¥1.900,00 | ¥1.881,00 | 2,20K |
| 2026-07-07 | ¥1.886,00 | -0,47 % | ¥1.929,00 | ¥1.929,00 | ¥1.883,00 | 4,10K |
| 2026-07-06 | ¥1.895,00 | -0,68 % | ¥1.932,00 | ¥1.945,00 | ¥1.872,00 | 4,10K |
| 2026-07-03 | ¥1.908,00 | +1,65 % | ¥1.877,00 | ¥1.908,00 | ¥1.860,00 | 1,40K |
| 2026-07-02 | ¥1.877,00 | -0,16 % | ¥1.884,00 | ¥1.907,00 | ¥1.875,00 | 2,90K |
| 2026-07-01 | ¥1.880,00 | +0,11 % | ¥1.878,00 | ¥1.880,00 | ¥1.840,00 | 2,30K |
| 2026-06-30 | ¥1.878,00 | +1,24 % | ¥1.860,00 | ¥1.881,00 | ¥1.839,00 | 2,60K |
| 2026-06-29 | ¥1.855,00 | +1,87 % | ¥1.801,00 | ¥1.862,00 | ¥1.801,00 | 2,90K |
| 2026-06-26 | ¥1.821,00 | +0,66 % | ¥1.809,00 | ¥1.823,00 | ¥1.808,00 | 1,20K |
| 2026-06-25 | ¥1.809,00 | -0,55 % | ¥1.810,00 | ¥1.825,00 | ¥1.808,00 | 1,10K |
| 2026-06-24 | ¥1.819,00 | +0,33 % | ¥1.829,00 | ¥1.829,00 | ¥1.808,00 | 1,00K |
| 2026-06-23 | ¥1.813,00 | -0,17 % | ¥1.816,00 | ¥1.816,00 | ¥1.809,00 | 2,00K |
| 2026-06-22 | ¥1.816,00 | -0,49 % | ¥1.830,00 | ¥1.830,00 | ¥1.807,00 | 2,40K |
| 2026-06-19 | ¥1.825,00 | +0,72 % | ¥1.812,00 | ¥1.826,00 | ¥1.811,00 | 2,60K |
| 2026-06-18 | ¥1.812,00 | -0,28 % | ¥1.812,00 | ¥1.831,00 | ¥1.811,00 | 1,40K |
| 2026-06-17 | ¥1.817,00 | -0,44 % | ¥1.825,00 | ¥1.825,00 | ¥1.811,00 | 900 |
| 2026-06-16 | ¥1.825,00 | +1,00 % | ¥1.807,00 | ¥1.825,00 | ¥1.805,00 | 2,40K |
| 2026-06-15 | ¥1.807,00 | +0,11 % | ¥1.806,00 | ¥1.807,00 | ¥1.806,00 | 1,10K |
| 2026-06-12 | ¥1.805,00 | -0,33 % | ¥1.822,00 | ¥1.822,00 | ¥1.805,00 | 800 |
| 2026-06-11 | ¥1.811,00 | -2,63 % | ¥1.830,00 | ¥1.830,00 | ¥1.811,00 | 1,40K |
| 2026-06-10 | ¥1.860,00 | -0,32 % | ¥1.866,00 | ¥1.866,00 | ¥1.805,00 | 3,60K |
| 2026-06-09 | ¥1.866,00 | +1,08 % | ¥1.864,00 | ¥1.866,00 | ¥1.846,00 | 900 |
| 2026-06-08 | ¥1.846,00 | +0,05 % | ¥1.846,00 | ¥1.855,00 | ¥1.843,00 | 2,50K |
| 2026-06-05 | ¥1.845,00 | +1,26 % | ¥1.804,00 | ¥1.849,00 | ¥1.801,00 | 5,40K |
| 2026-06-04 | ¥1.822,00 | +0,72 % | ¥1.801,00 | ¥1.822,00 | ¥1.800,00 | 1,50K |
| 2026-06-03 | ¥1.809,00 | -0,77 % | ¥1.803,00 | ¥1.824,00 | ¥1.800,00 | 3,40K |
| 2026-06-02 | ¥1.823,00 | -0,27 % | ¥1.831,00 | ¥1.831,00 | ¥1.800,00 | 4,20K |
| 2026-06-01 | ¥1.828,00 | -1,03 % | ¥1.831,00 | ¥1.850,00 | ¥1.826,00 | 2,60K |
| 2026-05-29 | ¥1.847,00 | +1,54 % | ¥1.820,00 | ¥1.847,00 | ¥1.811,00 | 5,00K |
| 2026-05-28 | ¥1.819,00 | +1,06 % | ¥1.800,00 | ¥1.820,00 | ¥1.800,00 | 3,20K |
| 2026-05-27 | ¥1.800,00 | -1,91 % | ¥1.831,00 | ¥1.840,00 | ¥1.800,00 | 7,40K |
| 2026-05-26 | ¥1.835,00 | -2,65 % | ¥1.885,00 | ¥1.885,00 | ¥1.831,00 | 5,50K |
| 2026-05-25 | ¥1.885,00 | -0,53 % | ¥1.895,00 | ¥1.895,00 | ¥1.831,00 | 5,50K |