NIHON DENGI CO., LTD. 1723
TSE · Japan · Elektronische Technologie
¥2.166,00-23,00 (-1,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.189,00 | -0,64 % | ¥2.240,00 | ¥2.290,00 | ¥2.185,00 | 471,90K |
| 2026-09-29 | ¥2.203,00 | -13,40 % | ¥2.430,00 | ¥2.436,00 | ¥2.169,00 | 742,70K |
| 2026-09-28 | ¥2.544,00 | -0,59 % | ¥2.551,00 | ¥2.578,00 | ¥2.531,00 | 175,40K |
| 2026-09-25 | ¥2.559,00 | -0,04 % | ¥2.543,00 | ¥2.568,00 | ¥2.517,00 | 139,10K |
| 2026-09-24 | ¥2.560,00 | -2,99 % | ¥2.639,00 | ¥2.655,00 | ¥2.552,00 | 222,60K |
| 2026-09-18 | ¥2.639,00 | +1,50 % | ¥2.624,00 | ¥2.670,00 | ¥2.580,00 | 210,10K |
| 2026-09-17 | ¥2.600,00 | +2,65 % | ¥2.560,00 | ¥2.639,00 | ¥2.559,00 | 271,80K |
| 2026-09-16 | ¥2.533,00 | +0,72 % | ¥2.515,00 | ¥2.562,00 | ¥2.490,00 | 147,10K |
| 2026-09-15 | ¥2.515,00 | +0,48 % | ¥2.485,00 | ¥2.516,00 | ¥2.457,00 | 142,20K |
| 2026-09-14 | ¥2.503,00 | +0,72 % | ¥2.480,00 | ¥2.503,00 | ¥2.443,00 | 152,80K |
| 2026-09-11 | ¥2.485,00 | -1,04 % | ¥2.477,00 | ¥2.531,00 | ¥2.450,00 | 191,60K |
| 2026-09-10 | ¥2.511,00 | +1,13 % | ¥2.508,00 | ¥2.535,00 | ¥2.435,00 | 171,80K |
| 2026-09-09 | ¥2.483,00 | +1,22 % | ¥2.469,00 | ¥2.526,00 | ¥2.459,00 | 188,00K |
| 2026-09-08 | ¥2.453,00 | -2,50 % | ¥2.537,00 | ¥2.549,00 | ¥2.453,00 | 339,70K |
| 2026-09-07 | ¥2.516,00 | +8,22 % | ¥2.412,00 | ¥2.568,00 | ¥2.412,00 | 347,80K |
| 2026-09-04 | ¥2.325,00 | +1,31 % | ¥2.325,00 | ¥2.354,00 | ¥2.290,00 | 124,50K |
| 2026-09-03 | ¥2.295,00 | -2,01 % | ¥2.342,00 | ¥2.342,00 | ¥2.268,00 | 148,50K |
| 2026-09-02 | ¥2.342,00 | -2,58 % | ¥2.365,00 | ¥2.390,00 | ¥2.325,00 | 177,50K |
| 2026-09-01 | ¥2.404,00 | +1,69 % | ¥2.350,00 | ¥2.424,00 | ¥2.343,00 | 159,80K |
| 2026-08-31 | ¥2.364,00 | +0,90 % | ¥2.330,00 | ¥2.420,00 | ¥2.310,00 | 208,70K |
| 2026-08-28 | ¥2.343,00 | -0,47 % | ¥2.354,00 | ¥2.374,00 | ¥2.315,00 | 221,40K |
| 2026-08-27 | ¥2.354,00 | +2,26 % | ¥2.326,00 | ¥2.371,00 | ¥2.283,00 | 291,20K |
| 2026-08-26 | ¥2.302,00 | +6,62 % | ¥2.182,00 | ¥2.320,00 | ¥2.131,00 | 256,40K |
| 2026-08-25 | ¥2.159,00 | +2,08 % | ¥2.116,00 | ¥2.175,00 | ¥2.110,00 | 296,30K |
| 2026-08-24 | ¥2.115,00 | +2,12 % | ¥2.051,00 | ¥2.142,00 | ¥2.035,00 | 334,90K |
| 2026-08-21 | ¥2.071,00 | +0,53 % | ¥2.059,00 | ¥2.073,00 | ¥2.018,00 | 222,70K |
| 2026-08-20 | ¥2.060,00 | +2,85 % | ¥2.053,00 | ¥2.075,00 | ¥2.028,00 | 226,20K |
| 2026-08-19 | ¥2.003,00 | -5,38 % | ¥2.080,00 | ¥2.080,00 | ¥1.994,00 | 316,90K |
| 2026-08-18 | ¥2.117,00 | -3,42 % | ¥2.242,00 | ¥2.250,00 | ¥2.115,00 | 214,30K |
| 2026-08-17 | ¥2.192,00 | +3,64 % | ¥2.148,00 | ¥2.219,00 | ¥2.138,00 | 208,60K |
| 2026-08-14 | ¥2.115,00 | -3,25 % | ¥2.178,00 | ¥2.186,00 | ¥2.101,00 | 294,60K |
| 2026-08-13 | ¥2.186,00 | +1,67 % | ¥2.132,00 | ¥2.210,00 | ¥2.123,00 | 275,80K |
| 2026-08-12 | ¥2.150,00 | +1,56 % | ¥2.130,00 | ¥2.174,00 | ¥2.118,00 | 165,10K |
| 2026-08-10 | ¥2.117,00 | -3,73 % | ¥2.179,00 | ¥2.192,00 | ¥2.113,00 | 147,40K |
| 2026-08-07 | ¥2.199,00 | -5,01 % | ¥2.329,00 | ¥2.337,00 | ¥2.180,00 | 133,10K |
| 2026-08-06 | ¥2.315,00 | -0,86 % | ¥2.338,00 | ¥2.410,00 | ¥2.265,00 | 167,30K |
| 2026-08-05 | ¥2.335,00 | +5,85 % | ¥2.230,00 | ¥2.362,00 | ¥2.216,00 | 213,30K |
| 2026-08-04 | ¥2.206,00 | +4,20 % | ¥2.133,00 | ¥2.228,00 | ¥2.104,00 | 154,00K |
| 2026-08-03 | ¥2.117,00 | +0,33 % | ¥2.063,00 | ¥2.151,00 | ¥2.036,00 | 328,60K |
| 2026-07-31 | ¥2.110,00 | +2,33 % | ¥2.077,00 | ¥2.227,00 | ¥2.055,00 | 380,80K |
| 2026-07-30 | ¥2.062,00 | -1,86 % | ¥2.101,00 | ¥2.101,00 | ¥2.017,00 | 195,10K |
| 2026-07-29 | ¥2.101,00 | -10,21 % | ¥2.360,00 | ¥2.360,00 | ¥2.038,00 | 464,90K |
| 2026-07-28 | ¥2.340,00 | -2,66 % | ¥2.370,00 | ¥2.375,00 | ¥2.283,00 | 219,00K |
| 2026-07-27 | ¥2.404,00 | -4,22 % | ¥2.476,00 | ¥2.499,00 | ¥2.213,00 | 663,80K |
| 2026-07-24 | ¥2.510,00 | +14,51 % | ¥2.234,00 | ¥2.546,00 | ¥2.160,00 | 1,00M |
| 2026-07-23 | ¥2.192,00 | +1,39 % | ¥2.198,00 | ¥2.250,00 | ¥2.192,00 | 147,50K |
| 2026-07-22 | ¥2.162,00 | +1,93 % | ¥2.261,00 | ¥2.261,00 | ¥2.159,00 | 167,80K |
| 2026-07-21 | ¥2.121,00 | +2,41 % | ¥2.074,00 | ¥2.140,00 | ¥2.045,00 | 134,50K |
| 2026-07-17 | ¥2.071,00 | -3,90 % | ¥2.145,00 | ¥2.162,00 | ¥2.024,00 | 193,40K |
| 2026-07-16 | ¥2.155,00 | -2,00 % | ¥2.199,00 | ¥2.210,00 | ¥2.152,00 | 72,00K |
| 2026-07-15 | ¥2.199,00 | +3,34 % | ¥2.142,00 | ¥2.208,00 | ¥2.134,00 | 115,90K |
| 2026-07-14 | ¥2.128,00 | -1,02 % | ¥2.111,00 | ¥2.150,00 | ¥2.077,00 | 210,70K |
| 2026-07-13 | ¥2.150,00 | -5,24 % | ¥2.270,00 | ¥2.278,00 | ¥2.139,00 | 177,70K |
| 2026-07-10 | ¥2.269,00 | -2,03 % | ¥2.350,00 | ¥2.381,00 | ¥2.255,00 | 171,80K |
| 2026-07-09 | ¥2.316,00 | -4,34 % | ¥2.401,00 | ¥2.439,00 | ¥2.310,00 | 171,70K |
| 2026-07-08 | ¥2.421,00 | +1,00 % | ¥2.472,00 | ¥2.510,00 | ¥2.396,00 | 174,70K |
| 2026-07-07 | ¥2.397,00 | -1,84 % | ¥2.442,00 | ¥2.529,00 | ¥2.388,00 | 239,20K |
| 2026-07-06 | ¥2.442,00 | +1,37 % | ¥2.438,00 | ¥2.538,00 | ¥2.422,00 | 149,90K |
| 2026-07-03 | ¥2.409,00 | +1,56 % | ¥2.354,00 | ¥2.410,00 | ¥2.348,00 | 118,60K |
| 2026-07-02 | ¥2.372,00 | +1,76 % | ¥2.281,00 | ¥2.426,00 | ¥2.260,00 | 104,30K |
| 2026-07-01 | ¥2.331,00 | +0,17 % | ¥2.377,00 | ¥2.462,00 | ¥2.325,00 | 153,00K |
| 2026-06-30 | ¥2.327,00 | -0,34 % | ¥2.285,00 | ¥2.341,00 | ¥2.261,00 | 116,30K |
| 2026-06-29 | ¥2.335,00 | +1,30 % | ¥2.315,00 | ¥2.357,00 | ¥2.263,00 | 91,60K |
| 2026-06-26 | ¥2.305,00 | +0,39 % | ¥2.285,00 | ¥2.351,00 | ¥2.262,00 | 132,40K |
| 2026-06-25 | ¥2.296,00 | -0,17 % | ¥2.390,00 | ¥2.390,00 | ¥2.285,00 | 95,30K |
| 2026-06-24 | ¥2.300,00 | +1,50 % | ¥2.260,00 | ¥2.327,00 | ¥2.254,00 | 88,30K |
| 2026-06-23 | ¥2.266,00 | -1,52 % | ¥2.351,00 | ¥2.370,00 | ¥2.253,00 | 163,60K |
| 2026-06-22 | ¥2.301,00 | -1,71 % | ¥2.319,00 | ¥2.395,00 | ¥2.276,00 | 142,00K |
| 2026-06-19 | ¥2.341,00 | -0,34 % | ¥2.336,00 | ¥2.401,00 | ¥2.322,00 | 318,00K |
| 2026-06-18 | ¥2.349,00 | +0,90 % | ¥2.349,00 | ¥2.401,00 | ¥2.307,00 | 153,00K |
| 2026-06-17 | ¥2.328,00 | +1,75 % | ¥2.319,00 | ¥2.368,00 | ¥2.305,00 | 117,40K |
| 2026-06-16 | ¥2.288,00 | -2,60 % | ¥2.359,00 | ¥2.377,00 | ¥2.288,00 | 101,20K |
| 2026-06-15 | ¥2.349,00 | +6,39 % | ¥2.308,00 | ¥2.398,00 | ¥2.261,00 | 156,00K |
| 2026-06-12 | ¥2.208,00 | +1,10 % | ¥2.234,00 | ¥2.271,00 | ¥2.208,00 | 132,50K |
| 2026-06-11 | ¥2.184,00 | -1,13 % | ¥2.167,00 | ¥2.199,00 | ¥2.107,00 | 143,30K |
| 2026-06-10 | ¥2.209,00 | -0,32 % | ¥2.190,00 | ¥2.269,00 | ¥2.178,00 | 177,10K |
| 2026-06-09 | ¥2.216,00 | +3,79 % | ¥2.185,00 | ¥2.233,00 | ¥2.157,00 | 197,50K |
| 2026-06-08 | ¥2.135,00 | -4,22 % | ¥2.102,00 | ¥2.181,00 | ¥2.033,00 | 276,10K |
| 2026-06-05 | ¥2.229,00 | +0,81 % | ¥2.261,00 | ¥2.285,00 | ¥2.201,00 | 100,40K |
| 2026-06-04 | ¥2.211,00 | +2,27 % | ¥2.192,00 | ¥2.240,00 | ¥2.151,00 | 143,30K |
| 2026-06-03 | ¥2.162,00 | -1,10 % | ¥2.187,00 | ¥2.198,00 | ¥2.136,00 | 161,50K |
| 2026-06-02 | ¥2.186,00 | -1,53 % | ¥2.215,00 | ¥2.220,00 | ¥2.124,00 | 214,40K |
| 2026-06-01 | ¥2.220,00 | -9,39 % | ¥2.445,00 | ¥2.450,00 | ¥2.220,00 | 243,40K |
| 2026-05-29 | ¥2.450,00 | +4,70 % | ¥2.340,00 | ¥2.450,00 | ¥2.303,00 | 349,70K |
| 2026-05-28 | ¥2.340,00 | -1,85 % | ¥2.351,00 | ¥2.408,00 | ¥2.285,00 | 202,80K |
| 2026-05-27 | ¥2.384,00 | -3,79 % | ¥2.495,00 | ¥2.507,00 | ¥2.378,00 | 111,70K |
| 2026-05-26 | ¥2.478,00 | +4,21 % | ¥2.413,00 | ¥2.583,00 | ¥2.340,00 | 217,70K |
| 2026-05-25 | ¥2.378,00 | +5,83 % | ¥2.347,00 | ¥2.400,00 | ¥2.305,00 | 147,50K |
| 2026-05-22 | ¥2.247,00 | +0,54 % | ¥2.255,00 | ¥2.265,00 | ¥2.184,00 | 131,30K |
| 2026-05-21 | ¥2.235,00 | +2,01 % | ¥2.237,00 | ¥2.260,00 | ¥2.186,00 | 147,60K |