Daiseki Co., Ltd. 9793
TSE · Japan · Industriedienstleistungen
¥3.490,00-50,00 (-1,41 %)
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 | ¥3.540,00 | +0,14 % | ¥3.520,00 | ¥3.570,00 | ¥3.505,00 | 180,90K |
| 2026-09-30 | ¥3.535,00 | -0,28 % | ¥3.545,00 | ¥3.580,00 | ¥3.485,00 | 184,70K |
| 2026-09-29 | ¥3.545,00 | -1,39 % | ¥3.590,00 | ¥3.615,00 | ¥3.530,00 | 118,60K |
| 2026-09-28 | ¥3.595,00 | -2,18 % | ¥3.685,00 | ¥3.685,00 | ¥3.585,00 |
| 158,60K |
| 2026-09-25 | ¥3.675,00 | -0,68 % | ¥3.705,00 | ¥3.705,00 | ¥3.660,00 | 123,80K |
| 2026-09-24 | ¥3.700,00 | -0,40 % | ¥3.690,00 | ¥3.745,00 | ¥3.685,00 | 156,50K |
| 2026-09-18 | ¥3.715,00 | -1,46 % | ¥3.770,00 | ¥3.775,00 | ¥3.685,00 | 168,70K |
| 2026-09-17 | ¥3.770,00 | +0,67 % | ¥3.760,00 | ¥3.785,00 | ¥3.755,00 | 115,10K |
| 2026-09-16 | ¥3.745,00 | +0,94 % | ¥3.710,00 | ¥3.745,00 | ¥3.705,00 | 112,10K |
| 2026-09-15 | ¥3.710,00 | -0,67 % | ¥3.740,00 | ¥3.750,00 | ¥3.700,00 | 79,90K |
| 2026-09-14 | ¥3.735,00 | +2,19 % | ¥3.680,00 | ¥3.755,00 | ¥3.665,00 | 119,40K |
| 2026-09-11 | ¥3.655,00 | -0,68 % | ¥3.630,00 | ¥3.685,00 | ¥3.615,00 | 115,00K |
| 2026-09-10 | ¥3.680,00 | +1,52 % | ¥3.630,00 | ¥3.740,00 | ¥3.615,00 | 198,90K |
| 2026-09-09 | ¥3.625,00 | -0,14 % | ¥3.610,00 | ¥3.640,00 | ¥3.595,00 | 63,70K |
| 2026-09-08 | ¥3.630,00 | -1,63 % | ¥3.695,00 | ¥3.710,00 | ¥3.630,00 | 106,30K |
| 2026-09-07 | ¥3.690,00 | -0,54 % | ¥3.700,00 | ¥3.715,00 | ¥3.680,00 | 149,60K |
| 2026-09-04 | ¥3.710,00 | -1,59 % | ¥3.755,00 | ¥3.780,00 | ¥3.710,00 | 78,60K |
| 2026-09-03 | ¥3.770,00 | +1,07 % | ¥3.755,00 | ¥3.795,00 | ¥3.745,00 | 115,30K |
| 2026-09-02 | ¥3.730,00 | -1,58 % | ¥3.760,00 | ¥3.770,00 | ¥3.715,00 | 185,60K |
| 2026-09-01 | ¥3.790,00 | -0,13 % | ¥3.785,00 | ¥3.825,00 | ¥3.770,00 | 118,60K |
| 2026-08-31 | ¥3.795,00 | -0,26 % | ¥3.800,00 | ¥3.810,00 | ¥3.760,00 | 122,40K |
| 2026-08-28 | ¥3.805,00 | -2,06 % | ¥3.840,00 | ¥3.850,00 | ¥3.785,00 | 122,50K |
| 2026-08-27 | ¥3.885,00 | +0,13 % | ¥3.860,00 | ¥3.895,00 | ¥3.855,00 | 111,50K |
| 2026-08-26 | ¥3.880,00 | +0,65 % | ¥3.875,00 | ¥3.905,00 | ¥3.865,00 | 107,80K |
| 2026-08-25 | ¥3.855,00 | +0,39 % | ¥3.855,00 | ¥3.880,00 | ¥3.845,00 | 73,30K |
| 2026-08-24 | ¥3.840,00 | +0,92 % | ¥3.805,00 | ¥3.865,00 | ¥3.800,00 | 69,30K |
| 2026-08-21 | ¥3.805,00 | +0,13 % | ¥3.815,00 | ¥3.825,00 | ¥3.790,00 | 54,60K |
| 2026-08-20 | ¥3.800,00 | +0,53 % | ¥3.810,00 | ¥3.830,00 | ¥3.795,00 | 85,60K |
| 2026-08-19 | ¥3.780,00 | -0,79 % | ¥3.815,00 | ¥3.835,00 | ¥3.740,00 | 159,80K |
| 2026-08-18 | ¥3.810,00 | -1,04 % | ¥3.850,00 | ¥3.865,00 | ¥3.810,00 | 85,40K |
| 2026-08-17 | ¥3.850,00 | -0,13 % | ¥3.855,00 | ¥3.900,00 | ¥3.845,00 | 105,40K |
| 2026-08-14 | ¥3.855,00 | -0,39 % | ¥3.840,00 | ¥3.880,00 | ¥3.840,00 | 119,60K |
| 2026-08-13 | ¥3.870,00 | +0,78 % | ¥3.840,00 | ¥3.870,00 | ¥3.820,00 | 97,60K |
| 2026-08-12 | ¥3.840,00 | +1,19 % | ¥3.795,00 | ¥3.860,00 | ¥3.785,00 | 149,10K |
| 2026-08-10 | ¥3.795,00 | +0,93 % | ¥3.830,00 | ¥3.830,00 | ¥3.750,00 | 109,30K |
| 2026-08-07 | ¥3.760,00 | -0,53 % | ¥3.740,00 | ¥3.790,00 | ¥3.720,00 | 162,80K |
| 2026-08-06 | ¥3.780,00 | +1,20 % | ¥3.740,00 | ¥3.785,00 | ¥3.735,00 | 167,70K |
| 2026-08-05 | ¥3.735,00 | +0,13 % | ¥3.740,00 | ¥3.755,00 | ¥3.720,00 | 118,00K |
| 2026-08-04 | ¥3.730,00 | +0,27 % | ¥3.750,00 | ¥3.750,00 | ¥3.710,00 | 115,90K |
| 2026-08-03 | ¥3.720,00 | -2,11 % | ¥3.760,00 | ¥3.765,00 | ¥3.690,00 | 166,90K |
| 2026-07-31 | ¥3.800,00 | -1,04 % | ¥3.830,00 | ¥3.850,00 | ¥3.770,00 | 148,30K |
| 2026-07-30 | ¥3.840,00 | -0,52 % | ¥3.845,00 | ¥3.855,00 | ¥3.780,00 | 100,30K |
| 2026-07-29 | ¥3.860,00 | +0,39 % | ¥3.885,00 | ¥3.890,00 | ¥3.820,00 | 151,20K |
| 2026-07-28 | ¥3.845,00 | +0,26 % | ¥3.825,00 | ¥3.870,00 | ¥3.825,00 | 129,80K |
| 2026-07-27 | ¥3.835,00 | +0,79 % | ¥3.815,00 | ¥3.855,00 | ¥3.800,00 | 140,10K |
| 2026-07-24 | ¥3.805,00 | +0,26 % | ¥3.750,00 | ¥3.815,00 | ¥3.740,00 | 91,30K |
| 2026-07-23 | ¥3.795,00 | +0,93 % | ¥3.745,00 | ¥3.815,00 | ¥3.735,00 | 131,90K |
| 2026-07-22 | ¥3.760,00 | -0,53 % | ¥3.760,00 | ¥3.815,00 | ¥3.730,00 | 156,40K |
| 2026-07-21 | ¥3.780,00 | 0,00 % | ¥3.810,00 | ¥3.825,00 | ¥3.780,00 | 91,90K |
| 2026-07-17 | ¥3.780,00 | -0,92 % | ¥3.815,00 | ¥3.835,00 | ¥3.745,00 | 94,70K |
| 2026-07-16 | ¥3.815,00 | -1,04 % | ¥3.870,00 | ¥3.900,00 | ¥3.805,00 | 94,50K |
| 2026-07-15 | ¥3.855,00 | -0,39 % | ¥3.870,00 | ¥3.905,00 | ¥3.815,00 | 104,60K |
| 2026-07-14 | ¥3.870,00 | -2,27 % | ¥3.910,00 | ¥3.935,00 | ¥3.835,00 | 127,40K |
| 2026-07-13 | ¥3.960,00 | +0,25 % | ¥3.960,00 | ¥4.005,00 | ¥3.930,00 | 120,30K |
| 2026-07-10 | ¥3.950,00 | +1,80 % | ¥3.925,00 | ¥3.985,00 | ¥3.905,00 | 149,90K |
| 2026-07-09 | ¥3.880,00 | -0,51 % | ¥3.900,00 | ¥3.925,00 | ¥3.845,00 | 215,00K |
| 2026-07-08 | ¥3.900,00 | -0,89 % | ¥3.900,00 | ¥3.940,00 | ¥3.885,00 | 246,80K |
| 2026-07-07 | ¥3.935,00 | +0,90 % | ¥3.905,00 | ¥3.950,00 | ¥3.885,00 | 165,90K |
| 2026-07-06 | ¥3.900,00 | +1,56 % | ¥3.845,00 | ¥3.910,00 | ¥3.800,00 | 248,00K |
| 2026-07-03 | ¥3.840,00 | -4,71 % | ¥3.680,00 | ¥3.845,00 | ¥3.680,00 | 497,60K |
| 2026-07-02 | ¥4.030,00 | +1,38 % | ¥4.025,00 | ¥4.080,00 | ¥4.015,00 | 161,40K |
| 2026-07-01 | ¥3.975,00 | +1,15 % | ¥3.950,00 | ¥3.990,00 | ¥3.910,00 | 159,00K |
| 2026-06-30 | ¥3.930,00 | -0,13 % | ¥3.950,00 | ¥3.990,00 | ¥3.930,00 | 116,80K |
| 2026-06-29 | ¥3.935,00 | +0,13 % | ¥3.935,00 | ¥3.980,00 | ¥3.925,00 | 157,20K |
| 2026-06-26 | ¥3.930,00 | +0,26 % | ¥3.890,00 | ¥3.955,00 | ¥3.880,00 | 130,50K |
| 2026-06-25 | ¥3.920,00 | -0,51 % | ¥3.965,00 | ¥3.975,00 | ¥3.920,00 | 96,60K |
| 2026-06-24 | ¥3.940,00 | +0,77 % | ¥3.980,00 | ¥4.020,00 | ¥3.920,00 | 172,50K |
| 2026-06-23 | ¥3.910,00 | +1,16 % | ¥3.885,00 | ¥3.950,00 | ¥3.855,00 | 186,00K |
| 2026-06-22 | ¥3.865,00 | -0,39 % | ¥3.865,00 | ¥3.880,00 | ¥3.835,00 | 79,90K |
| 2026-06-19 | ¥3.880,00 | -0,39 % | ¥3.865,00 | ¥3.885,00 | ¥3.845,00 | 161,00K |
| 2026-06-18 | ¥3.895,00 | +1,56 % | ¥3.825,00 | ¥3.895,00 | ¥3.805,00 | 129,80K |
| 2026-06-17 | ¥3.835,00 | +0,13 % | ¥3.840,00 | ¥3.860,00 | ¥3.820,00 | 105,40K |
| 2026-06-16 | ¥3.830,00 | -3,53 % | ¥3.920,00 | ¥3.920,00 | ¥3.825,00 | 160,00K |
| 2026-06-15 | ¥3.970,00 | +2,85 % | ¥3.890,00 | ¥3.995,00 | ¥3.890,00 | 162,00K |
| 2026-06-12 | ¥3.860,00 | -1,15 % | ¥3.895,00 | ¥3.915,00 | ¥3.850,00 | 114,20K |
| 2026-06-11 | ¥3.905,00 | +1,03 % | ¥3.890,00 | ¥3.910,00 | ¥3.830,00 | 85,00K |
| 2026-06-10 | ¥3.865,00 | +0,52 % | ¥3.870,00 | ¥3.890,00 | ¥3.840,00 | 135,00K |
| 2026-06-09 | ¥3.845,00 | -1,66 % | ¥3.950,00 | ¥3.950,00 | ¥3.825,00 | 143,40K |
| 2026-06-08 | ¥3.910,00 | -0,38 % | ¥3.890,00 | ¥3.950,00 | ¥3.850,00 | 146,50K |
| 2026-06-05 | ¥3.925,00 | +0,90 % | ¥3.915,00 | ¥3.945,00 | ¥3.885,00 | 103,40K |
| 2026-06-04 | ¥3.890,00 | -1,14 % | ¥3.920,00 | ¥3.920,00 | ¥3.855,00 | 78,60K |
| 2026-06-03 | ¥3.935,00 | -1,01 % | ¥3.920,00 | ¥3.960,00 | ¥3.900,00 | 86,80K |
| 2026-06-02 | ¥3.975,00 | -1,49 % | ¥3.895,00 | ¥3.995,00 | ¥3.830,00 | 143,20K |
| 2026-06-01 | ¥4.035,00 | 0,00 % | ¥3.990,00 | ¥4.045,00 | ¥3.955,00 | 125,70K |
| 2026-05-29 | ¥4.035,00 | -2,89 % | ¥4.180,00 | ¥4.180,00 | ¥4.035,00 | 214,50K |
| 2026-05-28 | ¥4.155,00 | -0,72 % | ¥4.195,00 | ¥4.200,00 | ¥4.110,00 | 119,30K |
| 2026-05-27 | ¥4.185,00 | -0,71 % | ¥4.225,00 | ¥4.295,00 | ¥4.165,00 | 110,10K |
| 2026-05-26 | ¥4.215,00 | 0,00 % | ¥4.185,00 | ¥4.235,00 | ¥4.145,00 | 95,90K |
| 2026-05-25 | ¥4.215,00 | -1,29 % | ¥4.215,00 | ¥4.275,00 | ¥4.180,00 | 94,80K |
| 2026-05-22 | ¥4.270,00 | -0,35 % | ¥4.280,00 | ¥4.285,00 | ¥4.210,00 | 69,40K |