Daisyo Corporation 9979
TSE · Japan · Verbraucherdienstleistungen
¥1.000,00-2,00 (-0,20 %)
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 | ¥1.000,00 | -0,20 % | ¥1.002,00 | ¥1.018,00 | ¥1.000,00 | 87,20K |
| 2026-10-01 | ¥1.002,00 | -1,09 % | ¥1.007,00 | ¥1.007,00 | ¥1.002,00 | 58,70K |
| 2026-09-30 | ¥1.013,00 | +0,50 % | ¥1.009,00 | ¥1.014,00 | ¥1.006,00 | 91,50K |
| 2026-09-29 | ¥1.008,00 | -0,79 % | ¥1.011,00 | ¥1.012,00 | ¥1.005,00 | 97,40K |
| 2026-09-28 | ¥1.016,00 | -1,07 % | ¥1.026,00 | ¥1.027,00 | ¥1.012,00 | 132,10K |
| 2026-09-25 | ¥1.027,00 | -0,10 % | ¥1.027,00 | ¥1.032,00 | ¥1.023,00 | 53,70K |
| 2026-09-24 | ¥1.028,00 | +3,01 % | ¥1.043,00 | ¥1.043,00 | ¥1.025,00 | 121,80K |
| 2026-09-18 | ¥998,00 | -4,86 % | ¥1.044,00 | ¥1.052,00 | ¥998,00 | 586,00K |
| 2026-09-17 | ¥1.049,00 | +0,19 % | ¥1.041,00 | ¥1.049,00 | ¥1.041,00 | 37,20K |
| 2026-09-16 | ¥1.047,00 | 0,00 % | ¥1.041,00 | ¥1.049,00 | ¥1.041,00 | 50,00K |
| 2026-09-15 | ¥1.047,00 | -0,10 % | ¥1.046,00 | ¥1.051,00 | ¥1.044,00 | 34,30K |
| 2026-09-14 | ¥1.048,00 | +0,77 % | ¥1.040,00 | ¥1.051,00 | ¥1.038,00 | 45,20K |
| 2026-09-11 | ¥1.040,00 | -1,05 % | ¥1.044,00 | ¥1.049,00 | ¥1.036,00 | 60,30K |
| 2026-09-10 | ¥1.051,00 | -0,28 % | ¥1.048,00 | ¥1.054,00 | ¥1.046,00 | 38,90K |
| 2026-09-09 | ¥1.054,00 | -0,09 % | ¥1.051,00 | ¥1.054,00 | ¥1.046,00 | 36,10K |
| 2026-09-08 | ¥1.055,00 | +1,05 % | ¥1.042,00 | ¥1.056,00 | ¥1.037,00 | 62,10K |
| 2026-09-07 | ¥1.044,00 | -1,14 % | ¥1.051,00 | ¥1.051,00 | ¥1.039,00 | 74,50K |
| 2026-09-04 | ¥1.056,00 | +0,96 % | ¥1.043,00 | ¥1.056,00 | ¥1.040,00 | 114,00K |
| 2026-09-03 | ¥1.046,00 | -0,29 % | ¥1.049,00 | ¥1.054,00 | ¥1.044,00 | 72,20K |
| 2026-09-02 | ¥1.049,00 | -0,38 % | ¥1.051,00 | ¥1.053,00 | ¥1.047,00 | 82,30K |
| 2026-09-01 | ¥1.053,00 | -0,38 % | ¥1.057,00 | ¥1.060,00 | ¥1.052,00 | 101,20K |
| 2026-08-31 | ¥1.057,00 | -2,22 % | ¥1.061,00 | ¥1.066,00 | ¥1.051,00 | 102,70K |
| 2026-08-28 | ¥1.081,00 | -3,65 % | ¥1.081,00 | ¥1.097,00 | ¥1.079,00 | 164,80K |
| 2026-08-27 | ¥1.122,00 | +1,45 % | ¥1.116,00 | ¥1.122,00 | ¥1.110,00 | 125,00K |
| 2026-08-26 | ¥1.106,00 | +0,55 % | ¥1.103,00 | ¥1.106,00 | ¥1.100,00 | 119,10K |
| 2026-08-25 | ¥1.100,00 | +0,18 % | ¥1.099,00 | ¥1.104,00 | ¥1.096,00 | 98,00K |
| 2026-08-24 | ¥1.098,00 | -0,18 % | ¥1.104,00 | ¥1.104,00 | ¥1.098,00 | 94,00K |
| 2026-08-21 | ¥1.100,00 | +0,18 % | ¥1.100,00 | ¥1.104,00 | ¥1.100,00 | 40,30K |
| 2026-08-20 | ¥1.098,00 | -0,18 % | ¥1.101,00 | ¥1.108,00 | ¥1.098,00 | 46,40K |
| 2026-08-19 | ¥1.100,00 | -0,99 % | ¥1.111,00 | ¥1.113,00 | ¥1.100,00 | 48,60K |
| 2026-08-18 | ¥1.111,00 | -0,27 % | ¥1.115,00 | ¥1.119,00 | ¥1.111,00 | 25,00K |
| 2026-08-17 | ¥1.114,00 | -0,71 % | ¥1.120,00 | ¥1.124,00 | ¥1.111,00 | 36,00K |
| 2026-08-14 | ¥1.122,00 | +1,63 % | ¥1.104,00 | ¥1.122,00 | ¥1.102,00 | 42,20K |
| 2026-08-13 | ¥1.104,00 | +0,91 % | ¥1.098,00 | ¥1.106,00 | ¥1.095,00 | 33,30K |
| 2026-08-12 | ¥1.094,00 | +0,18 % | ¥1.099,00 | ¥1.099,00 | ¥1.092,00 | 43,60K |
| 2026-08-10 | ¥1.092,00 | -0,36 % | ¥1.097,00 | ¥1.099,00 | ¥1.088,00 | 39,20K |
| 2026-08-07 | ¥1.096,00 | -0,18 % | ¥1.098,00 | ¥1.104,00 | ¥1.095,00 | 32,60K |
| 2026-08-06 | ¥1.098,00 | +0,18 % | ¥1.100,00 | ¥1.102,00 | ¥1.095,00 | 26,70K |
| 2026-08-05 | ¥1.096,00 | +0,18 % | ¥1.090,00 | ¥1.099,00 | ¥1.090,00 | 41,70K |
| 2026-08-04 | ¥1.094,00 | -0,55 % | ¥1.115,00 | ¥1.115,00 | ¥1.091,00 | 37,30K |
| 2026-08-03 | ¥1.100,00 | -1,79 % | ¥1.118,00 | ¥1.118,00 | ¥1.100,00 | 51,40K |
| 2026-07-31 | ¥1.120,00 | -1,23 % | ¥1.125,00 | ¥1.129,00 | ¥1.118,00 | 33,40K |
| 2026-07-30 | ¥1.134,00 | +0,27 % | ¥1.128,00 | ¥1.140,00 | ¥1.121,00 | 35,40K |
| 2026-07-29 | ¥1.131,00 | +1,89 % | ¥1.111,00 | ¥1.139,00 | ¥1.110,00 | 52,70K |
| 2026-07-28 | ¥1.110,00 | -0,63 % | ¥1.117,00 | ¥1.123,00 | ¥1.110,00 | 24,90K |
| 2026-07-27 | ¥1.117,00 | +0,99 % | ¥1.107,00 | ¥1.121,00 | ¥1.107,00 | 19,80K |
| 2026-07-24 | ¥1.106,00 | -0,45 % | ¥1.111,00 | ¥1.115,00 | ¥1.103,00 | 21,40K |
| 2026-07-23 | ¥1.111,00 | +0,36 % | ¥1.105,00 | ¥1.119,00 | ¥1.104,00 | 13,50K |
| 2026-07-22 | ¥1.107,00 | -0,27 % | ¥1.111,00 | ¥1.114,00 | ¥1.104,00 | 26,10K |
| 2026-07-21 | ¥1.110,00 | +0,36 % | ¥1.110,00 | ¥1.122,00 | ¥1.110,00 | 25,70K |
| 2026-07-17 | ¥1.106,00 | +1,47 % | ¥1.098,00 | ¥1.110,00 | ¥1.096,00 | 26,60K |
| 2026-07-16 | ¥1.090,00 | -0,27 % | ¥1.098,00 | ¥1.113,00 | ¥1.090,00 | 33,20K |
| 2026-07-15 | ¥1.093,00 | +0,09 % | ¥1.094,00 | ¥1.100,00 | ¥1.091,00 | 22,60K |
| 2026-07-14 | ¥1.092,00 | -0,27 % | ¥1.101,00 | ¥1.106,00 | ¥1.092,00 | 27,90K |
| 2026-07-13 | ¥1.095,00 | -0,18 % | ¥1.100,00 | ¥1.112,00 | ¥1.095,00 | 22,10K |
| 2026-07-10 | ¥1.097,00 | -0,27 % | ¥1.103,00 | ¥1.106,00 | ¥1.094,00 | 24,40K |
| 2026-07-09 | ¥1.100,00 | 0,00 % | ¥1.101,00 | ¥1.105,00 | ¥1.095,00 | 20,80K |
| 2026-07-08 | ¥1.100,00 | -0,09 % | ¥1.102,00 | ¥1.113,00 | ¥1.100,00 | 28,90K |
| 2026-07-07 | ¥1.101,00 | +0,46 % | ¥1.100,00 | ¥1.111,00 | ¥1.100,00 | 22,70K |
| 2026-07-06 | ¥1.096,00 | +1,29 % | ¥1.091,00 | ¥1.101,00 | ¥1.090,00 | 35,40K |
| 2026-07-03 | ¥1.082,00 | +0,09 % | ¥1.087,00 | ¥1.100,00 | ¥1.081,00 | 41,20K |
| 2026-07-02 | ¥1.081,00 | +0,84 % | ¥1.079,00 | ¥1.087,00 | ¥1.077,00 | 34,60K |
| 2026-07-01 | ¥1.072,00 | +0,28 % | ¥1.077,00 | ¥1.080,00 | ¥1.068,00 | 24,70K |
| 2026-06-30 | ¥1.069,00 | -1,02 % | ¥1.095,00 | ¥1.096,00 | ¥1.067,00 | 41,30K |
| 2026-06-29 | ¥1.080,00 | +1,03 % | ¥1.077,00 | ¥1.102,00 | ¥1.077,00 | 47,50K |
| 2026-06-26 | ¥1.069,00 | -0,74 % | ¥1.079,00 | ¥1.084,00 | ¥1.069,00 | 33,00K |
| 2026-06-25 | ¥1.077,00 | -1,10 % | ¥1.089,00 | ¥1.094,00 | ¥1.077,00 | 23,60K |
| 2026-06-24 | ¥1.089,00 | +0,65 % | ¥1.082,00 | ¥1.097,00 | ¥1.081,00 | 18,60K |
| 2026-06-23 | ¥1.082,00 | -0,73 % | ¥1.089,00 | ¥1.095,00 | ¥1.082,00 | 24,20K |
| 2026-06-22 | ¥1.090,00 | +0,74 % | ¥1.095,00 | ¥1.105,00 | ¥1.089,00 | 26,60K |
| 2026-06-19 | ¥1.082,00 | -4,08 % | ¥1.128,00 | ¥1.128,00 | ¥1.082,00 | 83,00K |
| 2026-06-18 | ¥1.128,00 | +1,17 % | ¥1.115,00 | ¥1.130,00 | ¥1.114,00 | 35,40K |
| 2026-06-17 | ¥1.115,00 | +0,27 % | ¥1.113,00 | ¥1.129,00 | ¥1.113,00 | 24,40K |
| 2026-06-16 | ¥1.112,00 | +0,45 % | ¥1.105,00 | ¥1.119,00 | ¥1.097,00 | 32,90K |
| 2026-06-15 | ¥1.107,00 | -1,25 % | ¥1.121,00 | ¥1.124,00 | ¥1.102,00 | 27,00K |
| 2026-06-12 | ¥1.121,00 | +3,22 % | ¥1.088,00 | ¥1.125,00 | ¥1.088,00 | 137,80K |
| 2026-06-11 | ¥1.086,00 | -0,28 % | ¥1.089,00 | ¥1.089,00 | ¥1.075,00 | 17,40K |
| 2026-06-10 | ¥1.089,00 | -1,00 % | ¥1.099,00 | ¥1.099,00 | ¥1.079,00 | 37,30K |
| 2026-06-09 | ¥1.100,00 | +2,61 % | ¥1.075,00 | ¥1.100,00 | ¥1.075,00 | 74,30K |
| 2026-06-08 | ¥1.072,00 | +0,37 % | ¥1.072,00 | ¥1.081,00 | ¥1.068,00 | 29,40K |
| 2026-06-05 | ¥1.068,00 | +1,62 % | ¥1.055,00 | ¥1.073,00 | ¥1.055,00 | 42,60K |
| 2026-06-04 | ¥1.051,00 | -0,76 % | ¥1.060,00 | ¥1.060,00 | ¥1.048,00 | 23,60K |
| 2026-06-03 | ¥1.059,00 | +1,53 % | ¥1.045,00 | ¥1.059,00 | ¥1.041,00 | 24,20K |
| 2026-06-02 | ¥1.043,00 | -0,19 % | ¥1.046,00 | ¥1.051,00 | ¥1.038,00 | 21,90K |
| 2026-06-01 | ¥1.045,00 | -1,79 % | ¥1.066,00 | ¥1.066,00 | ¥1.043,00 | 43,00K |
| 2026-05-29 | ¥1.064,00 | 0,00 % | ¥1.065,00 | ¥1.078,00 | ¥1.064,00 | 28,90K |
| 2026-05-28 | ¥1.064,00 | +0,85 % | ¥1.055,00 | ¥1.064,00 | ¥1.049,00 | 35,70K |
| 2026-05-27 | ¥1.055,00 | +0,19 % | ¥1.048,00 | ¥1.059,00 | ¥1.046,00 | 23,10K |
| 2026-05-26 | ¥1.053,00 | +1,15 % | ¥1.041,00 | ¥1.085,00 | ¥1.037,00 | 74,90K |
| 2026-05-25 | ¥1.041,00 | -0,76 % | ¥1.051,00 | ¥1.054,00 | ¥1.038,00 | 31,10K |