Comparing Back to the side-by-side chart ↗
DAIICHIKOSHO CO.,LTD. (7458.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1742.00 | 1768.50 | 1736.00 | 1757.00 | +0.98% | 239,600 |
| 2026-10-15 | 1718.00 | 1745.00 | 1706.50 | 1740.00 | +2.02% | 288,100 |
| 2026-10-14 | 1733.00 | 1733.00 | 1697.00 | 1705.50 | -1.79% | 310,400 |
| 2026-10-13 | 1748.00 | 1750.00 | 1723.00 | 1736.50 | +1.34% | 210,100 |
| 2026-10-09 | 1746.50 | 1749.50 | 1709.50 | 1713.50 | -0.38% | 450,700 |
| 2026-10-08 | 1748.50 | 1748.50 | 1711.50 | 1720.00 | -0.98% | 413,100 |
| 2026-10-07 | 1748.50 | 1758.50 | 1731.00 | 1737.00 | -0.77% | 380,700 |
| 2026-10-06 | 1756.00 | 1762.50 | 1744.50 | 1750.50 | +0.46% | 195,700 |
| 2026-10-05 | 1759.50 | 1762.50 | 1742.50 | 1742.50 | -1.27% | 207,800 |
| 2026-10-02 | 1788.50 | 1797.50 | 1765.00 | 1765.00 | -1.70% | 231,900 |
| 2026-10-01 | 1794.00 | 1811.00 | 1778.50 | 1795.50 | -0.50% | 297,700 |
| 2026-09-30 | 1811.00 | 1820.50 | 1785.00 | 1804.50 | -1.10% | 372,700 |
| 2026-09-29 | 1859.00 | 1859.00 | 1814.50 | 1824.50 | -3.03% | 839,400 |
| 2026-09-28 | 1910.00 | 1916.50 | 1873.00 | 1881.50 | -1.52% | 1,737,000 |
| 2026-09-25 | 1888.50 | 1919.00 | 1888.00 | 1910.50 | +1.49% | 907,400 |
| 2026-09-24 | 1889.00 | 1897.00 | 1866.50 | 1882.50 | +0.03% | 1,067,400 |
| 2026-09-18 | 1887.50 | 1898.00 | 1867.00 | 1882.00 | -0.92% | 599,800 |
| 2026-09-17 | 1872.50 | 1910.00 | 1872.00 | 1899.50 | +0.85% | 542,000 |
| 2026-09-16 | 1882.50 | 1895.50 | 1879.00 | 1883.50 | +0.78% | 372,600 |
| 2026-09-15 | 1883.00 | 1891.00 | 1869.00 | 1869.00 | -0.24% | 337,800 |
| 2026-09-14 | 1858.00 | 1873.50 | 1845.50 | 1873.50 | +2.46% | 421,500 |
| 2026-09-11 | 1820.50 | 1837.00 | 1813.00 | 1828.50 | -0.57% | 287,100 |
| 2026-09-10 | 1826.50 | 1843.50 | 1813.00 | 1839.00 | +1.49% | 262,800 |
| 2026-09-09 | 1826.50 | 1828.50 | 1806.00 | 1812.00 | -0.93% | 232,800 |
| 2026-09-08 | 1836.00 | 1836.00 | 1810.00 | 1829.00 | -0.19% | 195,200 |
| 2026-09-07 | 1860.00 | 1860.00 | 1827.00 | 1832.50 | -1.95% | 310,300 |
| 2026-09-04 | 1867.50 | 1873.50 | 1855.00 | 1869.00 | -0.16% | 206,900 |
| 2026-09-03 | 1880.50 | 1890.50 | 1869.50 | 1872.00 | -0.40% | 199,400 |
| 2026-09-02 | 1897.50 | 1903.00 | 1879.00 | 1879.50 | -1.16% | 237,400 |
| 2026-09-01 | 1876.00 | 1906.00 | 1865.00 | 1901.50 | +0.05% | 384,700 |
| 2026-08-31 | 1904.00 | 1914.50 | 1888.00 | 1900.50 | +0.40% | 373,500 |
| 2026-08-28 | 1879.50 | 1893.00 | 1870.00 | 1893.00 | +0.42% | 244,200 |
| 2026-08-27 | 1882.00 | 1896.00 | 1874.00 | 1885.00 | -0.74% | 175,600 |
| 2026-08-26 | 1882.00 | 1903.00 | 1880.50 | 1899.00 | +0.42% | 195,800 |
| 2026-08-25 | 1889.00 | 1912.00 | 1885.50 | 1891.00 | +1.34% | 303,700 |
| 2026-08-24 | 1872.50 | 1890.00 | 1865.50 | 1866.00 | -0.35% | 195,500 |
| 2026-08-21 | 1865.00 | 1879.50 | 1861.00 | 1872.50 | +0.13% | 140,800 |
| 2026-08-20 | 1878.00 | 1888.00 | 1863.00 | 1870.00 | +1.08% | 199,900 |
| 2026-08-19 | 1855.00 | 1860.00 | 1827.50 | 1850.00 | +0.93% | 142,800 |
| 2026-08-18 | 1820.00 | 1839.00 | 1811.50 | 1833.00 | +0.30% | 186,300 |
| 2026-08-17 | 1833.50 | 1835.00 | 1822.00 | 1827.50 | +0.14% | 112,000 |
| 2026-08-14 | 1797.50 | 1827.00 | 1791.50 | 1825.00 | +0.61% | 129,000 |
| 2026-08-13 | 1832.00 | 1840.00 | 1806.50 | 1814.00 | -0.98% | 170,500 |
| 2026-08-12 | 1844.00 | 1849.50 | 1823.00 | 1832.00 | +0.88% | 242,400 |
| 2026-08-10 | 1833.00 | 1844.50 | 1808.00 | 1816.00 | -1.30% | 260,600 |
| 2026-08-07 | 1765.00 | 1852.00 | 1762.00 | 1840.00 | +5.35% | 348,500 |
| 2026-08-06 | 1747.00 | 1759.00 | 1733.00 | 1746.50 | +0.87% | 225,000 |
| 2026-08-05 | 1746.50 | 1747.50 | 1717.50 | 1731.50 | -0.46% | 237,400 |
| 2026-08-04 | 1789.00 | 1789.50 | 1736.50 | 1739.50 | -2.77% | 260,500 |
| 2026-08-03 | 1811.00 | 1812.00 | 1765.00 | 1789.00 | -1.19% | 265,100 |
| 2026-07-31 | 1834.00 | 1855.00 | 1809.50 | 1810.50 | -3.18% | 478,200 |
| 2026-07-30 | 1895.00 | 1899.00 | 1858.50 | 1870.00 | -0.43% | 334,300 |
| 2026-07-29 | 1860.00 | 1902.00 | 1840.50 | 1878.00 | +2.12% | 373,400 |
| 2026-07-28 | 1844.00 | 1853.00 | 1829.00 | 1839.00 | +0.96% | 309,000 |
| 2026-07-27 | 1779.50 | 1823.50 | 1779.50 | 1821.50 | +3.38% | 305,700 |
| 2026-07-24 | 1744.00 | 1765.00 | 1737.50 | 1762.00 | +0.51% | 161,800 |
| 2026-07-23 | 1751.00 | 1761.00 | 1741.00 | 1753.00 | -0.88% | 180,700 |
| 2026-07-22 | 1776.00 | 1782.00 | 1743.50 | 1768.50 | -1.80% | 292,400 |
| 2026-07-21 | 1814.50 | 1829.50 | 1795.50 | 1801.00 | +0.47% | 242,900 |
| 2026-07-17 | 1786.00 | 1808.50 | 1783.50 | 1792.50 | +1.04% | 254,600 |
| 2026-07-16 | 1786.50 | 1795.50 | 1773.00 | 1774.00 | -0.31% | 238,300 |
| 2026-07-15 | 1803.50 | 1811.50 | 1775.00 | 1779.50 | -1.14% | 208,800 |
| 2026-07-14 | 1790.00 | 1817.00 | 1785.00 | 1800.00 | +1.44% | 379,900 |
| 2026-07-13 | 1758.50 | 1780.00 | 1747.50 | 1774.50 | +1.57% | 230,000 |
| 2026-07-10 | 1745.00 | 1757.50 | 1739.00 | 1747.00 | -0.17% | 213,800 |
| 2026-07-09 | 1757.00 | 1759.50 | 1740.00 | 1750.00 | -0.88% | 182,700 |
| 2026-07-08 | 1767.50 | 1777.50 | 1758.00 | 1765.50 | +0.48% | 244,700 |
| 2026-07-07 | 1742.50 | 1766.00 | 1735.00 | 1757.00 | +0.86% | 189,300 |
| 2026-07-06 | 1731.00 | 1743.00 | 1730.00 | 1742.00 | +0.78% | 200,100 |
| 2026-07-03 | 1740.00 | 1751.50 | 1728.50 | 1728.50 | +0.38% | 172,300 |
| 2026-07-02 | 1724.00 | 1742.00 | 1718.50 | 1722.00 | +1.26% | 219,000 |
| 2026-07-01 | 1710.00 | 1712.00 | 1695.50 | 1700.50 | -0.67% | 161,800 |
| 2026-06-30 | 1726.50 | 1738.50 | 1707.00 | 1712.00 | -1.27% | 287,800 |
| 2026-06-29 | 1681.00 | 1734.00 | 1680.00 | 1734.00 | +3.68% | 447,400 |
| 2026-06-26 | 1649.50 | 1672.50 | 1641.50 | 1672.50 | +1.86% | 287,500 |
| 2026-06-25 | 1643.50 | 1654.50 | 1635.00 | 1642.00 | +0.24% | 208,700 |
| 2026-06-24 | 1653.00 | 1653.00 | 1633.50 | 1638.00 | -0.27% | 234,400 |
| 2026-06-23 | 1631.50 | 1655.00 | 1631.00 | 1642.50 | +0.37% | 298,700 |
| 2026-06-22 | 1641.00 | 1648.50 | 1635.00 | 1636.50 | -0.85% | 199,500 |
| 2026-06-19 | 1639.00 | 1653.00 | 1627.00 | 1650.50 | +0.55% | 248,300 |
| 2026-06-18 | 1642.00 | 1648.00 | 1630.00 | 1641.50 | -0.64% | 220,700 |
| 2026-06-17 | 1661.50 | 1668.50 | 1641.50 | 1652.00 | -0.03% | 232,900 |
| 2026-06-16 | 1652.50 | 1658.50 | 1631.00 | 1652.50 | -0.78% | 247,200 |
| 2026-06-15 | 1695.00 | 1698.00 | 1665.50 | 1665.50 | -1.62% | 192,200 |
| 2026-06-12 | 1675.00 | 1698.00 | 1665.00 | 1693.00 | +0.21% | 297,200 |
| 2026-06-11 | 1683.00 | 1697.50 | 1677.00 | 1689.50 | +0.57% | 189,000 |
| 2026-06-10 | 1654.00 | 1680.00 | 1653.50 | 1680.00 | +2.16% | 205,900 |
| 2026-06-09 | 1650.00 | 1663.50 | 1639.00 | 1644.50 | -0.21% | 184,700 |
| 2026-06-08 | 1634.50 | 1670.00 | 1634.50 | 1648.00 | +0.37% | 212,200 |
| 2026-06-05 | 1645.00 | 1655.00 | 1638.50 | 1642.00 | +0.40% | 178,700 |
| 2026-06-04 | 1628.00 | 1638.00 | 1619.00 | 1635.50 | +0.46% | 201,400 |
| 2026-06-03 | 1611.00 | 1633.50 | 1600.00 | 1628.00 | +0.56% | 223,900 |
| 2026-06-02 | 1624.00 | 1626.00 | 1603.00 | 1619.00 | -0.31% | 262,500 |
| 2026-06-01 | 1629.50 | 1630.00 | 1602.00 | 1624.00 | -0.52% | 389,200 |
| 2026-05-29 | 1640.00 | 1663.50 | 1632.50 | 1632.50 | -0.82% | 333,000 |
| 2026-05-28 | 1645.50 | 1654.00 | 1631.50 | 1646.00 | +0.03% | 325,800 |
| 2026-05-27 | 1633.00 | 1659.00 | 1625.00 | 1645.50 | +0.18% | 265,800 |
| 2026-05-26 | 1675.00 | 1680.00 | 1642.50 | 1642.50 | -2.41% | 255,100 |
| 2026-05-25 | 1720.00 | 1720.50 | 1665.00 | 1683.00 | -3.05% | 302,400 |
| 2026-05-22 | 1753.00 | 1753.00 | 1723.00 | 1736.00 | -1.14% | 192,000 |
| 2026-05-21 | 1755.00 | 1763.00 | 1745.00 | 1756.00 | -0.03% | 210,300 |
| 2026-05-20 | 1752.00 | 1757.00 | 1734.00 | 1756.50 | +0.29% | 276,200 |
| 2026-05-19 | 1733.00 | 1757.00 | 1721.00 | 1751.50 | +2.43% | 347,400 |
| 2026-05-18 | 1690.50 | 1716.00 | 1681.00 | 1710.00 | +0.80% | 320,600 |
| 2026-05-15 | 1666.00 | 1705.00 | 1657.50 | 1696.50 | +1.62% | 259,400 |
| 2026-05-14 | 1632.50 | 1670.00 | 1628.00 | 1669.50 | +2.74% | 459,200 |
| 2026-05-13 | 1617.00 | 1641.00 | 1606.50 | 1625.00 | +1.37% | 282,400 |
| 2026-05-12 | 1610.50 | 1618.50 | 1597.00 | 1603.00 | -0.84% | 303,000 |
| 2026-05-11 | 1616.50 | 1625.00 | 1611.00 | 1616.50 | +0.25% | 208,000 |
| 2026-05-08 | 1625.00 | 1630.00 | 1606.00 | 1612.50 | -0.52% | 237,000 |
| 2026-05-07 | 1625.00 | 1631.50 | 1616.00 | 1621.00 | +0.12% | 327,900 |
| 2026-05-01 | 1621.00 | 1626.00 | 1608.00 | 1619.00 | -0.28% | 151,900 |
| 2026-04-30 | 1627.50 | 1629.00 | 1611.00 | 1623.50 | -0.76% | 226,000 |
| 2026-04-28 | 1630.00 | 1638.00 | 1627.00 | 1636.00 | +0.28% | 237,100 |
| 2026-04-27 | 1635.50 | 1641.00 | 1627.50 | 1631.50 | -0.40% | 164,500 |
| 2026-04-24 | 1654.00 | 1658.00 | 1628.00 | 1638.00 | -1.62% | 272,800 |
| 2026-04-23 | 1655.50 | 1667.50 | 1648.00 | 1665.00 | +0.21% | 324,200 |
| 2026-04-22 | 1691.50 | 1696.50 | 1661.50 | 1661.50 | -2.15% | 286,800 |
| 2026-04-21 | 1704.00 | 1718.50 | 1689.00 | 1698.00 | -1.34% | 423,600 |
| 2026-04-20 | 1749.50 | 1749.50 | 1706.00 | 1721.00 | -1.18% | 224,700 |
| 2026-04-17 | 1736.50 | 1750.50 | 1736.50 | 1741.50 | +0.32% | 171,700 |
| 2026-04-16 | 1748.00 | 1750.00 | 1731.50 | 1736.00 | +0.70% | 228,100 |
| 2026-04-15 | 1725.00 | 1735.00 | 1724.00 | 1724.00 | +0.55% | 200,900 |
| 2026-04-14 | 1721.00 | 1731.50 | 1705.50 | 1714.50 | -0.75% | 206,800 |
| 2026-04-13 | 1724.00 | 1734.50 | 1720.50 | 1727.50 | -0.09% | 211,100 |
| 2026-04-10 | 1752.50 | 1752.50 | 1725.50 | 1729.00 | -1.12% | 174,800 |
| 2026-04-09 | 1773.00 | 1787.50 | 1748.50 | 1748.50 | -1.07% | 236,300 |
| 2026-04-08 | 1792.50 | 1794.00 | 1760.00 | 1767.50 | -0.25% | 244,400 |
| 2026-04-07 | 1765.00 | 1781.50 | 1758.50 | 1772.00 | +0.62% | 269,600 |
| 2026-04-06 | 1737.50 | 1762.00 | 1731.00 | 1761.00 | +1.50% | 333,800 |
| 2026-04-03 | 1738.00 | 1747.00 | 1729.00 | 1735.00 | +0.00% | 190,600 |
| 2026-04-02 | 1722.00 | 1751.00 | 1721.00 | 1735.00 | +0.90% | 335,900 |
| 2026-04-01 | 1690.00 | 1719.50 | 1688.50 | 1719.50 | +1.96% | 318,600 |
| 2026-03-31 | 1681.00 | 1701.00 | 1672.50 | 1686.50 | +1.23% | 407,800 |
| 2026-03-30 | 1643.50 | 1667.00 | 1622.00 | 1666.00 | -2.89% | 899,600 |
| 2026-03-27 | 1717.50 | 1725.00 | 1700.00 | 1715.50 | +1.15% | 1,351,800 |
| 2026-03-26 | 1696.00 | 1696.00 | 1678.50 | 1696.00 | +1.31% | 704,500 |
| 2026-03-25 | 1673.50 | 1690.50 | 1668.00 | 1674.00 | +0.78% | 533,600 |
| 2026-03-24 | 1649.50 | 1665.00 | 1641.50 | 1661.00 | +1.93% | 507,400 |
| 2026-03-23 | 1652.00 | 1652.00 | 1620.50 | 1629.50 | -2.25% | 872,600 |
| 2026-03-19 | 1680.00 | 1690.00 | 1663.50 | 1667.00 | -1.94% | 441,200 |
| 2026-03-18 | 1683.50 | 1700.00 | 1682.50 | 1700.00 | +1.19% | 396,500 |
| 2026-03-17 | 1669.00 | 1683.00 | 1669.00 | 1680.00 | +0.69% | 310,200 |
| 2026-03-16 | 1667.00 | 1679.00 | 1660.50 | 1668.50 | +0.66% | 481,200 |
| 2026-03-13 | 1662.00 | 1673.50 | 1656.50 | 1657.50 | -0.36% | 349,200 |
| 2026-03-12 | 1689.50 | 1689.50 | 1653.50 | 1663.50 | -1.95% | 421,100 |
| 2026-03-11 | 1692.50 | 1707.50 | 1688.00 | 1696.50 | +0.74% | 243,300 |
| 2026-03-10 | 1686.50 | 1690.50 | 1675.00 | 1684.00 | +0.54% | 351,500 |
| 2026-03-09 | 1655.50 | 1680.50 | 1640.00 | 1675.00 | -0.83% | 488,100 |
| 2026-03-06 | 1680.00 | 1692.50 | 1667.50 | 1689.00 | -0.15% | 309,400 |
| 2026-03-05 | 1712.50 | 1718.50 | 1686.50 | 1691.50 | +0.56% | 355,200 |
| 2026-03-04 | 1689.50 | 1694.50 | 1663.00 | 1682.00 | -0.74% | 397,500 |
| 2026-03-03 | 1731.00 | 1739.50 | 1694.50 | 1694.50 | -2.78% | 386,800 |
| 2026-03-02 | 1735.50 | 1751.50 | 1724.50 | 1743.00 | +0.37% | 411,900 |
| 2026-02-27 | 1742.00 | 1743.00 | 1721.00 | 1736.50 | -0.03% | 492,400 |
| 2026-02-26 | 1714.00 | 1739.00 | 1707.50 | 1737.00 | +1.19% | 531,900 |
| 2026-02-25 | 1702.50 | 1716.50 | 1690.00 | 1716.50 | +0.23% | 359,100 |
| 2026-02-24 | 1677.00 | 1724.00 | 1675.00 | 1712.50 | +2.76% | 462,400 |
| 2026-02-20 | 1677.00 | 1680.50 | 1654.50 | 1666.50 | -0.92% | 492,000 |
| 2026-02-19 | 1684.50 | 1686.50 | 1670.00 | 1682.00 | -0.09% | 420,600 |
| 2026-02-18 | 1695.50 | 1695.50 | 1675.00 | 1683.50 | +0.36% | 310,600 |
| 2026-02-17 | 1688.00 | 1688.00 | 1672.00 | 1677.50 | -0.50% | 280,300 |
| 2026-02-16 | 1697.00 | 1700.00 | 1676.00 | 1686.00 | -0.53% | 253,800 |
| 2026-02-13 | 1700.00 | 1703.00 | 1679.00 | 1695.00 | +0.24% | 328,600 |
| 2026-02-12 | 1700.00 | 1710.00 | 1687.00 | 1691.00 | -1.26% | 347,700 |
| 2026-02-10 | 1691.00 | 1717.00 | 1670.50 | 1712.50 | +0.97% | 399,700 |
| 2026-02-09 | 1709.00 | 1718.50 | 1692.50 | 1696.00 | -0.29% | 332,000 |
| 2026-02-06 | 1720.00 | 1721.50 | 1701.00 | 1701.00 | -0.35% | 207,700 |
| 2026-02-05 | 1714.00 | 1723.50 | 1703.50 | 1707.00 | +0.62% | 321,800 |
| 2026-02-04 | 1680.50 | 1699.50 | 1676.00 | 1696.50 | +0.47% | 257,900 |
| 2026-02-03 | 1680.00 | 1695.50 | 1674.00 | 1688.50 | +0.87% | 197,900 |
| 2026-02-02 | 1686.00 | 1687.00 | 1673.50 | 1674.00 | +0.15% | 219,800 |
| 2026-01-30 | 1663.00 | 1677.00 | 1657.00 | 1671.50 | +0.69% | 204,500 |
| 2026-01-29 | 1651.50 | 1662.50 | 1643.00 | 1660.00 | +0.85% | 183,100 |
| 2026-01-28 | 1662.00 | 1667.50 | 1640.00 | 1646.00 | -2.11% | 381,900 |
| 2026-01-27 | 1685.00 | 1685.00 | 1671.00 | 1681.50 | -0.44% | 233,100 |
| 2026-01-26 | 1695.00 | 1697.50 | 1684.00 | 1689.00 | -0.82% | 180,900 |
| 2026-01-23 | 1701.50 | 1708.50 | 1693.00 | 1703.00 | +0.06% | 197,000 |
| 2026-01-22 | 1700.00 | 1712.50 | 1693.50 | 1702.00 | +0.18% | 182,400 |
| 2026-01-21 | 1705.00 | 1708.00 | 1681.00 | 1699.00 | -0.47% | 310,700 |
| 2026-01-20 | 1702.00 | 1716.00 | 1698.00 | 1707.00 | +0.12% | 141,500 |
| 2026-01-19 | 1705.00 | 1710.00 | 1693.00 | 1705.00 | +0.65% | 143,100 |
| 2026-01-16 | 1696.00 | 1700.00 | 1688.50 | 1694.00 | -0.47% | 181,600 |
| 2026-01-15 | 1700.00 | 1710.00 | 1694.50 | 1702.00 | +0.59% | 251,700 |
| 2026-01-14 | 1704.50 | 1704.50 | 1690.00 | 1692.00 | -0.73% | 264,900 |
| 2026-01-13 | 1710.50 | 1715.50 | 1692.00 | 1704.50 | -0.20% | 248,400 |
| 2026-01-09 | 1696.00 | 1709.50 | 1695.50 | 1708.00 | +0.53% | 227,700 |
| 2026-01-08 | 1687.50 | 1700.00 | 1685.00 | 1699.00 | +0.12% | 236,700 |
| 2026-01-07 | 1671.00 | 1697.50 | 1666.00 | 1697.00 | +0.12% | 257,900 |
| 2026-01-06 | 1685.00 | 1695.00 | 1679.00 | 1695.00 | +0.71% | 215,300 |
| 2026-01-05 | 1678.00 | 1687.50 | 1664.50 | 1683.00 | -0.12% | 305,900 |
| 2025-12-30 | 1697.00 | 1698.50 | 1676.00 | 1685.00 | -0.44% | 279,700 |
| 2025-12-29 | 1700.00 | 1702.00 | 1676.50 | 1692.50 | -0.12% | 250,300 |
| 2025-12-26 | 1692.50 | 1707.50 | 1688.00 | 1694.50 | +0.50% | 364,300 |
| 2025-12-25 | 1681.00 | 1692.00 | 1677.00 | 1686.00 | +0.54% | 331,900 |
| 2025-12-24 | 1674.00 | 1678.50 | 1668.50 | 1677.00 | +0.00% | 225,600 |
| 2025-12-23 | 1655.00 | 1677.50 | 1653.00 | 1677.00 | +1.05% | 250,600 |
| 2025-12-22 | 1671.50 | 1678.50 | 1654.50 | 1659.50 | -1.10% | 258,500 |
| 2025-12-19 | 1670.00 | 1685.00 | 1664.00 | 1678.00 | +0.48% | 542,500 |
| 2025-12-18 | 1668.00 | 1673.50 | 1659.50 | 1670.00 | +0.85% | 423,000 |
| 2025-12-17 | 1657.00 | 1660.50 | 1647.00 | 1656.00 | +0.18% | 254,600 |
| 2025-12-16 | 1669.00 | 1669.00 | 1651.00 | 1653.00 | -0.69% | 211,700 |
| 2025-12-15 | 1663.00 | 1669.00 | 1646.00 | 1664.50 | +0.76% | 239,300 |
| 2025-12-12 | 1645.00 | 1656.00 | 1644.50 | 1652.00 | +0.89% | 219,600 |
| 2025-12-11 | 1660.50 | 1660.50 | 1631.50 | 1637.50 | -0.55% | 211,800 |
| 2025-12-10 | 1640.50 | 1660.50 | 1640.50 | 1646.50 | +0.37% | 130,800 |
| 2025-12-09 | 1638.00 | 1644.00 | 1626.50 | 1640.50 | +0.00% | 141,900 |
| 2025-12-08 | 1608.00 | 1642.00 | 1608.00 | 1640.50 | +2.08% | 186,200 |
| 2025-12-05 | 1626.50 | 1633.50 | 1607.00 | 1607.00 | -1.65% | 192,000 |
| 2025-12-04 | 1612.50 | 1635.50 | 1611.00 | 1634.00 | +1.02% | 178,500 |
| 2025-12-03 | 1638.00 | 1644.50 | 1612.00 | 1617.50 | -2.03% | 262,000 |
| 2025-12-02 | 1661.00 | 1670.00 | 1651.00 | 1651.00 | -1.43% | 170,400 |
| 2025-12-01 | 1683.00 | 1696.00 | 1669.00 | 1675.00 | -0.45% | 225,200 |
| 2025-11-28 | 1680.00 | 1693.50 | 1675.50 | 1682.50 | +0.51% | 222,800 |
| 2025-11-27 | 1655.00 | 1679.50 | 1653.00 | 1674.00 | +0.66% | 204,400 |
| 2025-11-26 | 1665.00 | 1670.00 | 1655.00 | 1663.00 | +0.57% | 197,500 |
| 2025-11-25 | 1653.00 | 1657.00 | 1637.50 | 1653.50 | +0.27% | 234,900 |
| 2025-11-21 | 1618.00 | 1649.00 | 1616.00 | 1649.00 | +2.55% | 445,400 |
| 2025-11-20 | 1604.50 | 1615.00 | 1602.50 | 1608.00 | +0.63% | 238,600 |
| 2025-11-19 | 1588.00 | 1602.00 | 1585.00 | 1598.00 | +1.01% | 246,000 |
| 2025-11-18 | 1593.50 | 1594.00 | 1580.00 | 1582.00 | -0.44% | 151,100 |
| 2025-11-17 | 1585.00 | 1593.50 | 1577.00 | 1589.00 | -0.38% | 221,600 |
| 2025-11-14 | 1581.00 | 1595.00 | 1571.50 | 1595.00 | +0.98% | 225,200 |
| 2025-11-13 | 1592.50 | 1605.00 | 1577.50 | 1579.50 | -0.82% | 289,900 |
| 2025-11-12 | 1551.00 | 1599.50 | 1548.00 | 1592.50 | +2.64% | 466,300 |
| 2025-11-11 | 1568.00 | 1572.50 | 1537.00 | 1551.50 | -2.45% | 693,400 |
| 2025-11-10 | 1596.50 | 1603.00 | 1587.00 | 1590.50 | +0.35% | 304,100 |
| 2025-11-07 | 1580.50 | 1588.00 | 1575.00 | 1585.00 | +0.79% | 222,900 |
| 2025-11-06 | 1585.00 | 1587.00 | 1570.00 | 1572.50 | -0.91% | 340,300 |
| 2025-11-05 | 1585.00 | 1588.00 | 1572.50 | 1587.00 | +0.06% | 275,400 |
| 2025-11-04 | 1578.00 | 1591.50 | 1564.50 | 1586.00 | +0.60% | 327,300 |
| 2025-10-31 | 1584.50 | 1585.50 | 1573.00 | 1576.50 | +0.25% | 297,000 |
| 2025-10-30 | 1569.00 | 1575.50 | 1562.50 | 1572.50 | +0.16% | 770,000 |
| 2025-10-29 | 1585.00 | 1591.00 | 1566.00 | 1570.00 | -1.63% | 463,900 |
| 2025-10-28 | 1630.50 | 1630.50 | 1596.00 | 1596.00 | -2.30% | 390,500 |
| 2025-10-27 | 1637.50 | 1647.00 | 1633.00 | 1633.50 | -0.09% | 221,100 |
| 2025-10-24 | 1650.00 | 1652.50 | 1632.00 | 1635.00 | -1.27% | 285,700 |
| 2025-10-23 | 1637.50 | 1657.00 | 1636.00 | 1656.00 | +1.01% | 267,600 |
| 2025-10-22 | 1655.00 | 1657.00 | 1637.00 | 1639.50 | -0.27% | 246,500 |
| 2025-10-21 | 1629.50 | 1649.00 | 1629.50 | 1644.00 | +0.80% | 316,500 |
| 2025-10-20 | 1640.00 | 1641.00 | 1630.50 | 1631.00 | -0.28% | 264,900 |
| 2025-10-17 | 1637.50 | 1638.50 | 1627.50 | 1635.50 | +0.21% | 180,400 |
| 2025-10-16 | 1624.00 | 1648.00 | 1621.00 | 1632.00 | +0.15% | 322,400 |
| 2025-10-15 | 1625.50 | 1631.50 | 1615.00 | 1629.50 | +1.15% | 329,200 |
| 2025-10-14 | 1600.00 | 1622.50 | 1594.00 | 1611.00 | -0.68% | 492,400 |
| 2025-10-10 | 1623.00 | 1629.50 | 1600.00 | 1622.00 | -0.83% | 440,900 |
| 2025-10-09 | 1630.00 | 1641.50 | 1626.50 | 1635.50 | +0.15% | 377,100 |
| 2025-10-08 | 1650.00 | 1658.00 | 1631.50 | 1633.00 | -1.24% | 334,800 |
| 2025-10-07 | 1671.50 | 1674.50 | 1648.00 | 1653.50 | -1.87% | 353,300 |
| 2025-10-06 | 1658.00 | 1686.00 | 1651.50 | 1685.00 | +2.87% | 378,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+6.08%). Schwächster Monat: Okt (-4.69%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von DAIICHIKOSHO CO.,LTD. (7458.T)?
1757.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 7458.T?
1919.00 im Hoch und 1537.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von DAIICHIKOSHO CO.,LTD.?
Historisch war der stärkste Kalendermonat von 7458.T der Nov (Durchschnitt +6.08%), der schwächste der Okt (Durchschnitt -4.69%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.