Nissui Corporation 1332
TSE · Japan · Kurzlebige Konsumgüter
¥1.100,00-18,50 (-1,65 %)
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 | ¥1.097,00 | -1,92 % | ¥1.106,00 | ¥1.110,50 | ¥1.095,50 | 979,10K |
| 2026-10-01 | ¥1.118,50 | -0,04 % | ¥1.119,00 | ¥1.125,00 | ¥1.105,50 | 1,85M |
| 2026-09-30 | ¥1.119,00 | +0,18 % | ¥1.115,50 | ¥1.122,50 | ¥1.100,00 | 2,35M |
| 2026-09-29 | ¥1.117,00 | -2,83 % | ¥1.135,00 | ¥1.140,00 | ¥1.114,00 | 2,01M |
| 2026-09-28 | ¥1.149,50 | -0,73 % | ¥1.165,50 | ¥1.165,50 | ¥1.149,00 | 1,81M |
| 2026-09-25 | ¥1.158,00 | +0,13 % | ¥1.160,00 | ¥1.163,00 | ¥1.149,50 | 1,82M |
| 2026-09-24 | ¥1.156,50 | -0,56 % | ¥1.160,50 | ¥1.166,50 | ¥1.150,50 | 2,12M |
| 2026-09-18 | ¥1.163,00 | -3,49 % | ¥1.185,00 | ¥1.190,50 | ¥1.161,50 | 3,43M |
| 2026-09-17 | ¥1.205,00 | +1,56 % | ¥1.190,00 | ¥1.205,00 | ¥1.190,00 | 1,38M |
| 2026-09-16 | ¥1.186,50 | -0,25 % | ¥1.191,00 | ¥1.200,50 | ¥1.186,50 | 1,31M |
| 2026-09-15 | ¥1.189,50 | -1,25 % | ¥1.210,00 | ¥1.212,00 | ¥1.185,50 | 1,01M |
| 2026-09-14 | ¥1.204,50 | +2,95 % | ¥1.180,00 | ¥1.207,00 | ¥1.175,00 | 1,92M |
| 2026-09-11 | ¥1.170,00 | -1,02 % | ¥1.164,50 | ¥1.173,00 | ¥1.158,50 | 1,78M |
| 2026-09-10 | ¥1.182,00 | -0,30 % | ¥1.181,00 | ¥1.184,00 | ¥1.174,00 | 1,52M |
| 2026-09-09 | ¥1.185,50 | -1,45 % | ¥1.190,00 | ¥1.199,50 | ¥1.181,00 | 2,00M |
| 2026-09-08 | ¥1.203,00 | -0,46 % | ¥1.212,00 | ¥1.215,50 | ¥1.198,00 | 1,73M |
| 2026-09-07 | ¥1.208,50 | -1,71 % | ¥1.222,00 | ¥1.230,50 | ¥1.208,50 | 2,59M |
| 2026-09-04 | ¥1.229,50 | -4,24 % | ¥1.277,00 | ¥1.278,50 | ¥1.229,50 | 2,86M |
| 2026-09-03 | ¥1.284,00 | -0,39 % | ¥1.289,00 | ¥1.294,50 | ¥1.264,00 | 2,17M |
| 2026-09-02 | ¥1.289,00 | +0,51 % | ¥1.273,50 | ¥1.289,00 | ¥1.270,00 | 1,71M |
| 2026-09-01 | ¥1.282,50 | +0,55 % | ¥1.270,50 | ¥1.288,50 | ¥1.270,50 | 1,16M |
| 2026-08-31 | ¥1.275,50 | -0,20 % | ¥1.271,00 | ¥1.281,00 | ¥1.265,00 | 1,61M |
| 2026-08-28 | ¥1.278,00 | -1,31 % | ¥1.286,00 | ¥1.296,50 | ¥1.277,50 | 1,75M |
| 2026-08-27 | ¥1.295,00 | -0,15 % | ¥1.295,00 | ¥1.316,00 | ¥1.290,50 | 1,31M |
| 2026-08-26 | ¥1.297,00 | +0,08 % | ¥1.299,50 | ¥1.307,00 | ¥1.295,00 | 965,60K |
| 2026-08-25 | ¥1.296,00 | +0,35 % | ¥1.300,00 | ¥1.307,50 | ¥1.292,00 | 1,02M |
| 2026-08-24 | ¥1.291,50 | -1,03 % | ¥1.305,00 | ¥1.309,50 | ¥1.285,50 | 1,02M |
| 2026-08-21 | ¥1.305,00 | +0,23 % | ¥1.295,00 | ¥1.305,00 | ¥1.288,50 | 895,30K |
| 2026-08-20 | ¥1.302,00 | +1,32 % | ¥1.300,50 | ¥1.307,00 | ¥1.290,00 | 1,39M |
| 2026-08-19 | ¥1.285,00 | -0,85 % | ¥1.309,50 | ¥1.313,00 | ¥1.275,00 | 1,13M |
| 2026-08-18 | ¥1.296,00 | +0,31 % | ¥1.283,00 | ¥1.296,00 | ¥1.273,00 | 1,22M |
| 2026-08-17 | ¥1.292,00 | -1,37 % | ¥1.317,50 | ¥1.320,50 | ¥1.287,50 | 1,23M |
| 2026-08-14 | ¥1.310,00 | +3,60 % | ¥1.288,50 | ¥1.316,00 | ¥1.270,50 | 2,01M |
| 2026-08-13 | ¥1.264,50 | +0,52 % | ¥1.263,00 | ¥1.269,50 | ¥1.248,50 | 1,52M |
| 2026-08-12 | ¥1.258,00 | +0,60 % | ¥1.250,50 | ¥1.265,50 | ¥1.246,00 | 1,26M |
| 2026-08-10 | ¥1.250,50 | +0,24 % | ¥1.256,00 | ¥1.261,50 | ¥1.234,50 | 1,54M |
| 2026-08-07 | ¥1.247,50 | -1,23 % | ¥1.258,50 | ¥1.269,50 | ¥1.239,00 | 1,52M |
| 2026-08-06 | ¥1.263,00 | +4,08 % | ¥1.227,00 | ¥1.276,00 | ¥1.208,00 | 3,56M |
| 2026-08-05 | ¥1.213,50 | -0,82 % | ¥1.218,00 | ¥1.226,50 | ¥1.206,00 | 1,96M |
| 2026-08-04 | ¥1.223,50 | -2,00 % | ¥1.240,00 | ¥1.248,50 | ¥1.222,50 | 1,19M |
| 2026-08-03 | ¥1.248,50 | -1,07 % | ¥1.269,50 | ¥1.273,00 | ¥1.228,50 | 1,28M |
| 2026-07-31 | ¥1.262,00 | -2,59 % | ¥1.265,50 | ¥1.289,00 | ¥1.259,00 | 2,20M |
| 2026-07-30 | ¥1.295,50 | -3,36 % | ¥1.341,50 | ¥1.342,00 | ¥1.288,00 | 1,54M |
| 2026-07-29 | ¥1.340,50 | +2,76 % | ¥1.315,00 | ¥1.346,00 | ¥1.302,50 | 2,29M |
| 2026-07-28 | ¥1.304,50 | +0,93 % | ¥1.300,00 | ¥1.307,00 | ¥1.280,00 | 1,65M |
| 2026-07-27 | ¥1.292,50 | +1,97 % | ¥1.274,00 | ¥1.295,00 | ¥1.271,00 | 1,68M |
| 2026-07-24 | ¥1.267,50 | +0,40 % | ¥1.253,50 | ¥1.271,00 | ¥1.248,00 | 969,80K |
| 2026-07-23 | ¥1.262,50 | -1,56 % | ¥1.260,00 | ¥1.280,00 | ¥1.250,50 | 1,68M |
| 2026-07-22 | ¥1.282,50 | +1,30 % | ¥1.256,00 | ¥1.282,50 | ¥1.253,50 | 1,88M |
| 2026-07-21 | ¥1.266,00 | -0,51 % | ¥1.279,00 | ¥1.283,00 | ¥1.255,50 | 1,49M |
| 2026-07-17 | ¥1.272,50 | +2,29 % | ¥1.249,50 | ¥1.278,00 | ¥1.247,50 | 2,24M |
| 2026-07-16 | ¥1.244,00 | +0,16 % | ¥1.241,00 | ¥1.258,00 | ¥1.233,00 | 1,15M |
| 2026-07-15 | ¥1.242,00 | -1,31 % | ¥1.270,00 | ¥1.270,00 | ¥1.234,50 | 1,63M |
| 2026-07-14 | ¥1.258,50 | +0,64 % | ¥1.249,00 | ¥1.274,50 | ¥1.239,00 | 1,45M |
| 2026-07-13 | ¥1.250,50 | -0,95 % | ¥1.284,00 | ¥1.284,00 | ¥1.245,00 | 1,06M |
| 2026-07-10 | ¥1.262,50 | -1,41 % | ¥1.274,00 | ¥1.274,00 | ¥1.246,50 | 1,78M |
| 2026-07-09 | ¥1.280,50 | -1,88 % | ¥1.300,00 | ¥1.300,00 | ¥1.275,00 | 1,03M |
| 2026-07-08 | ¥1.305,00 | +0,12 % | ¥1.316,00 | ¥1.322,00 | ¥1.300,50 | 1,16M |
| 2026-07-07 | ¥1.303,50 | -0,04 % | ¥1.300,00 | ¥1.305,50 | ¥1.289,00 | 822,70K |
| 2026-07-06 | ¥1.304,00 | +0,81 % | ¥1.300,00 | ¥1.317,50 | ¥1.292,50 | 1,08M |
| 2026-07-03 | ¥1.293,50 | +1,05 % | ¥1.310,00 | ¥1.310,50 | ¥1.282,00 | 1,58M |
| 2026-07-02 | ¥1.280,00 | +2,81 % | ¥1.270,00 | ¥1.303,50 | ¥1.261,00 | 1,63M |
| 2026-07-01 | ¥1.245,00 | -3,04 % | ¥1.277,50 | ¥1.281,50 | ¥1.233,50 | 1,53M |
| 2026-06-30 | ¥1.284,00 | -1,76 % | ¥1.310,00 | ¥1.319,50 | ¥1.280,50 | 1,29M |
| 2026-06-29 | ¥1.307,00 | +1,55 % | ¥1.291,00 | ¥1.309,00 | ¥1.272,00 | 1,72M |
| 2026-06-26 | ¥1.287,00 | +1,22 % | ¥1.277,50 | ¥1.287,50 | ¥1.266,50 | 979,60K |
| 2026-06-25 | ¥1.271,50 | +0,83 % | ¥1.276,50 | ¥1.284,00 | ¥1.267,50 | 901,00K |
| 2026-06-24 | ¥1.261,00 | -1,64 % | ¥1.252,00 | ¥1.274,00 | ¥1.249,00 | 1,28M |
| 2026-06-23 | ¥1.282,00 | +1,71 % | ¥1.270,50 | ¥1.287,00 | ¥1.266,00 | 1,96M |
| 2026-06-22 | ¥1.260,50 | +0,88 % | ¥1.242,00 | ¥1.268,50 | ¥1.235,50 | 1,13M |
| 2026-06-19 | ¥1.249,50 | -0,68 % | ¥1.260,00 | ¥1.265,00 | ¥1.236,00 | 1,70M |
| 2026-06-18 | ¥1.258,00 | -0,32 % | ¥1.259,00 | ¥1.269,00 | ¥1.251,50 | 1,02M |
| 2026-06-17 | ¥1.262,00 | -1,21 % | ¥1.284,00 | ¥1.304,50 | ¥1.261,00 | 1,07M |
| 2026-06-16 | ¥1.277,50 | -0,27 % | ¥1.281,50 | ¥1.282,00 | ¥1.260,50 | 1,17M |
| 2026-06-15 | ¥1.281,00 | +0,04 % | ¥1.292,00 | ¥1.301,50 | ¥1.280,50 | 960,80K |
| 2026-06-12 | ¥1.280,50 | +0,55 % | ¥1.299,50 | ¥1.308,00 | ¥1.271,50 | 1,65M |
| 2026-06-11 | ¥1.273,50 | -0,89 % | ¥1.320,50 | ¥1.326,00 | ¥1.265,00 | 1,40M |
| 2026-06-10 | ¥1.285,00 | +0,16 % | ¥1.284,50 | ¥1.292,50 | ¥1.266,00 | 1,19M |
| 2026-06-09 | ¥1.283,00 | +1,10 % | ¥1.272,00 | ¥1.300,50 | ¥1.269,50 | 1,50M |
| 2026-06-08 | ¥1.269,00 | +0,95 % | ¥1.266,00 | ¥1.270,00 | ¥1.249,00 | 1,34M |
| 2026-06-05 | ¥1.257,00 | +0,40 % | ¥1.257,50 | ¥1.274,50 | ¥1.251,50 | 984,20K |
| 2026-06-04 | ¥1.252,00 | -1,14 % | ¥1.260,00 | ¥1.270,00 | ¥1.247,00 | 879,50K |
| 2026-06-03 | ¥1.266,50 | -0,08 % | ¥1.260,50 | ¥1.282,50 | ¥1.256,50 | 1,35M |
| 2026-06-02 | ¥1.267,50 | -3,13 % | ¥1.297,50 | ¥1.300,00 | ¥1.264,00 | 1,83M |
| 2026-06-01 | ¥1.308,50 | -1,28 % | ¥1.328,00 | ¥1.338,00 | ¥1.308,50 | 1,29M |
| 2026-05-29 | ¥1.325,50 | +0,23 % | ¥1.307,50 | ¥1.349,00 | ¥1.307,50 | 1,49M |
| 2026-05-28 | ¥1.322,50 | -1,20 % | ¥1.340,00 | ¥1.363,50 | ¥1.317,00 | 1,34M |
| 2026-05-27 | ¥1.338,50 | +2,02 % | ¥1.357,50 | ¥1.358,00 | ¥1.334,00 | 1,57M |
| 2026-05-26 | ¥1.312,00 | -1,46 % | ¥1.331,50 | ¥1.346,00 | ¥1.311,50 | 989,60K |
| 2026-05-25 | ¥1.331,50 | +2,54 % | ¥1.320,50 | ¥1.345,50 | ¥1.314,00 | 1,83M |