Nishimatsu Construction Co., Ltd. 1820
TSE · Japan · Langlebige Konsumgüter
¥5.339,00-94,00 (-1,73 %)
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 | ¥5.339,00 | -1,73 % | ¥5.399,00 | ¥5.404,00 | ¥5.336,00 | 120,60K |
| 2026-09-30 | ¥5.433,00 | +1,34 % | ¥5.400,00 | ¥5.440,00 | ¥5.365,00 | 142,60K |
| 2026-09-29 | ¥5.361,00 | -5,00 % | ¥5.500,00 | ¥5.528,00 | ¥5.354,00 | 209,70K |
| 2026-09-28 | ¥5.643,00 | -0,28 % | ¥5.700,00 | ¥5.708,00 | ¥5.630,00 | 179,70K |
| 2026-09-25 | ¥5.659,00 | -0,58 % | ¥5.664,00 | ¥5.688,00 | ¥5.634,00 | 135,90K |
| 2026-09-24 | ¥5.692,00 | +0,12 % | ¥5.718,00 | ¥5.727,00 | ¥5.666,00 | 116,40K |
| 2026-09-18 | ¥5.685,00 | -0,77 % | ¥5.737,00 | ¥5.745,00 | ¥5.677,00 | 112,20K |
| 2026-09-17 | ¥5.729,00 | +2,25 % | ¥5.663,00 | ¥5.751,00 | ¥5.648,00 | 183,70K |
| 2026-09-16 | ¥5.603,00 | +0,72 % | ¥5.570,00 | ¥5.634,00 | ¥5.558,00 | 77,90K |
| 2026-09-15 | ¥5.563,00 | +0,27 % | ¥5.548,00 | ¥5.572,00 | ¥5.513,00 | 155,70K |
| 2026-09-14 | ¥5.548,00 | +1,26 % | ¥5.500,00 | ¥5.561,00 | ¥5.500,00 | 71,80K |
| 2026-09-11 | ¥5.479,00 | -0,40 % | ¥5.420,00 | ¥5.525,00 | ¥5.420,00 | 103,30K |
| 2026-09-10 | ¥5.501,00 | -2,45 % | ¥5.551,00 | ¥5.609,00 | ¥5.493,00 | 142,10K |
| 2026-09-09 | ¥5.639,00 | +0,09 % | ¥5.591,00 | ¥5.664,00 | ¥5.568,00 | 74,60K |
| 2026-09-08 | ¥5.634,00 | +0,84 % | ¥5.590,00 | ¥5.646,00 | ¥5.555,00 | 108,70K |
| 2026-09-07 | ¥5.587,00 | -0,53 % | ¥5.668,00 | ¥5.672,00 | ¥5.582,00 | 139,10K |
| 2026-09-04 | ¥5.617,00 | +0,11 % | ¥5.600,00 | ¥5.626,00 | ¥5.558,00 | 164,60K |
| 2026-09-03 | ¥5.611,00 | -0,28 % | ¥5.604,00 | ¥5.642,00 | ¥5.589,00 | 107,00K |
| 2026-09-02 | ¥5.627,00 | -1,00 % | ¥5.669,00 | ¥5.688,00 | ¥5.592,00 | 161,60K |
| 2026-09-01 | ¥5.684,00 | +1,99 % | ¥5.597,00 | ¥5.684,00 | ¥5.578,00 | 160,50K |
| 2026-08-31 | ¥5.573,00 | +0,72 % | ¥5.543,00 | ¥5.600,00 | ¥5.510,00 | 157,00K |
| 2026-08-28 | ¥5.533,00 | -0,50 % | ¥5.552,00 | ¥5.562,00 | ¥5.508,00 | 105,30K |
| 2026-08-27 | ¥5.561,00 | -0,30 % | ¥5.566,00 | ¥5.601,00 | ¥5.550,00 | 82,50K |
| 2026-08-26 | ¥5.578,00 | +0,74 % | ¥5.537,00 | ¥5.600,00 | ¥5.537,00 | 144,50K |
| 2026-08-25 | ¥5.537,00 | -0,25 % | ¥5.570,00 | ¥5.598,00 | ¥5.530,00 | 90,80K |
| 2026-08-24 | ¥5.551,00 | +1,20 % | ¥5.499,00 | ¥5.566,00 | ¥5.481,00 | 113,20K |
| 2026-08-21 | ¥5.485,00 | +0,05 % | ¥5.476,00 | ¥5.488,00 | ¥5.444,00 | 72,40K |
| 2026-08-20 | ¥5.482,00 | +1,54 % | ¥5.416,00 | ¥5.482,00 | ¥5.407,00 | 131,20K |
| 2026-08-19 | ¥5.399,00 | -2,47 % | ¥5.500,00 | ¥5.500,00 | ¥5.368,00 | 157,00K |
| 2026-08-18 | ¥5.536,00 | +0,16 % | ¥5.569,00 | ¥5.587,00 | ¥5.527,00 | 115,60K |
| 2026-08-17 | ¥5.527,00 | +0,47 % | ¥5.568,00 | ¥5.583,00 | ¥5.523,00 | 87,30K |
| 2026-08-14 | ¥5.501,00 | -0,34 % | ¥5.499,00 | ¥5.554,00 | ¥5.467,00 | 116,80K |
| 2026-08-13 | ¥5.520,00 | +1,58 % | ¥5.461,00 | ¥5.520,00 | ¥5.446,00 | 137,60K |
| 2026-08-12 | ¥5.434,00 | +0,11 % | ¥5.460,00 | ¥5.470,00 | ¥5.384,00 | 142,20K |
| 2026-08-10 | ¥5.428,00 | -0,37 % | ¥5.365,00 | ¥5.497,00 | ¥5.327,00 | 183,20K |
| 2026-08-07 | ¥5.448,00 | +2,39 % | ¥5.321,00 | ¥5.554,00 | ¥5.321,00 | 304,20K |
| 2026-08-06 | ¥5.321,00 | +1,51 % | ¥5.250,00 | ¥5.321,00 | ¥5.250,00 | 103,90K |
| 2026-08-05 | ¥5.242,00 | -0,11 % | ¥5.280,00 | ¥5.290,00 | ¥5.227,00 | 87,40K |
| 2026-08-04 | ¥5.248,00 | +0,06 % | ¥5.230,00 | ¥5.290,00 | ¥5.223,00 | 102,90K |
| 2026-08-03 | ¥5.245,00 | -1,28 % | ¥5.298,00 | ¥5.298,00 | ¥5.161,00 | 135,80K |
| 2026-07-31 | ¥5.313,00 | -0,36 % | ¥5.265,00 | ¥5.364,00 | ¥5.264,00 | 113,90K |
| 2026-07-30 | ¥5.332,00 | +0,47 % | ¥5.297,00 | ¥5.366,00 | ¥5.265,00 | 124,20K |
| 2026-07-29 | ¥5.307,00 | -1,45 % | ¥5.400,00 | ¥5.417,00 | ¥5.281,00 | 157,50K |
| 2026-07-28 | ¥5.385,00 | -0,72 % | ¥5.414,00 | ¥5.414,00 | ¥5.331,00 | 103,70K |
| 2026-07-27 | ¥5.424,00 | +0,91 % | ¥5.400,00 | ¥5.434,00 | ¥5.370,00 | 116,90K |
| 2026-07-24 | ¥5.375,00 | +0,26 % | ¥5.314,00 | ¥5.379,00 | ¥5.305,00 | 105,70K |
| 2026-07-23 | ¥5.361,00 | +0,15 % | ¥5.353,00 | ¥5.385,00 | ¥5.335,00 | 89,70K |
| 2026-07-22 | ¥5.353,00 | +0,89 % | ¥5.294,00 | ¥5.379,00 | ¥5.285,00 | 98,30K |
| 2026-07-21 | ¥5.306,00 | +2,04 % | ¥5.248,00 | ¥5.318,00 | ¥5.218,00 | 137,90K |
| 2026-07-17 | ¥5.200,00 | -1,31 % | ¥5.260,00 | ¥5.301,00 | ¥5.164,00 | 156,10K |
| 2026-07-16 | ¥5.269,00 | -1,24 % | ¥5.319,00 | ¥5.377,00 | ¥5.265,00 | 118,10K |
| 2026-07-15 | ¥5.335,00 | +0,15 % | ¥5.370,00 | ¥5.395,00 | ¥5.312,00 | 100,80K |
| 2026-07-14 | ¥5.327,00 | +0,43 % | ¥5.330,00 | ¥5.357,00 | ¥5.308,00 | 75,90K |
| 2026-07-13 | ¥5.304,00 | -1,19 % | ¥5.395,00 | ¥5.421,00 | ¥5.274,00 | 114,10K |
| 2026-07-10 | ¥5.368,00 | -0,67 % | ¥5.420,00 | ¥5.438,00 | ¥5.368,00 | 88,50K |
| 2026-07-09 | ¥5.404,00 | +0,17 % | ¥5.350,00 | ¥5.440,00 | ¥5.335,00 | 167,30K |
| 2026-07-08 | ¥5.395,00 | -0,92 % | ¥5.394,00 | ¥5.425,00 | ¥5.355,00 | 96,00K |
| 2026-07-07 | ¥5.445,00 | +1,28 % | ¥5.419,00 | ¥5.473,00 | ¥5.395,00 | 163,00K |
| 2026-07-06 | ¥5.376,00 | +2,30 % | ¥5.315,00 | ¥5.411,00 | ¥5.315,00 | 108,10K |
| 2026-07-03 | ¥5.255,00 | +0,08 % | ¥5.300,00 | ¥5.330,00 | ¥5.255,00 | 95,20K |
| 2026-07-02 | ¥5.251,00 | -0,68 % | ¥5.260,00 | ¥5.330,00 | ¥5.232,00 | 113,50K |
| 2026-07-01 | ¥5.287,00 | -0,40 % | ¥5.360,00 | ¥5.360,00 | ¥5.285,00 | 101,30K |
| 2026-06-30 | ¥5.308,00 | -0,02 % | ¥5.341,00 | ¥5.341,00 | ¥5.282,00 | 120,10K |
| 2026-06-29 | ¥5.309,00 | +0,34 % | ¥5.306,00 | ¥5.341,00 | ¥5.261,00 | 112,00K |
| 2026-06-26 | ¥5.291,00 | +0,90 % | ¥5.273,00 | ¥5.312,00 | ¥5.235,00 | 97,00K |
| 2026-06-25 | ¥5.244,00 | -0,40 % | ¥5.303,00 | ¥5.325,00 | ¥5.225,00 | 112,40K |
| 2026-06-24 | ¥5.265,00 | -0,45 % | ¥5.319,00 | ¥5.331,00 | ¥5.254,00 | 79,20K |
| 2026-06-23 | ¥5.289,00 | -1,12 % | ¥5.379,00 | ¥5.379,00 | ¥5.274,00 | 85,60K |
| 2026-06-22 | ¥5.349,00 | -0,63 % | ¥5.355,00 | ¥5.383,00 | ¥5.314,00 | 72,30K |
| 2026-06-19 | ¥5.383,00 | -0,99 % | ¥5.418,00 | ¥5.448,00 | ¥5.373,00 | 131,10K |
| 2026-06-18 | ¥5.437,00 | +0,39 % | ¥5.422,00 | ¥5.481,00 | ¥5.416,00 | 98,80K |
| 2026-06-17 | ¥5.416,00 | +0,43 % | ¥5.424,00 | ¥5.478,00 | ¥5.404,00 | 70,70K |
| 2026-06-16 | ¥5.393,00 | -2,19 % | ¥5.500,00 | ¥5.500,00 | ¥5.350,00 | 116,70K |
| 2026-06-15 | ¥5.514,00 | +2,76 % | ¥5.407,00 | ¥5.530,00 | ¥5.392,00 | 143,20K |
| 2026-06-12 | ¥5.366,00 | +1,98 % | ¥5.362,00 | ¥5.394,00 | ¥5.310,00 | 150,50K |
| 2026-06-11 | ¥5.262,00 | -0,96 % | ¥5.235,00 | ¥5.263,00 | ¥5.150,00 | 117,20K |
| 2026-06-10 | ¥5.313,00 | +0,38 % | ¥5.305,00 | ¥5.333,00 | ¥5.258,00 | 107,50K |
| 2026-06-09 | ¥5.293,00 | +0,38 % | ¥5.326,00 | ¥5.361,00 | ¥5.246,00 | 93,50K |
| 2026-06-08 | ¥5.273,00 | -1,44 % | ¥5.283,00 | ¥5.303,00 | ¥5.200,00 | 150,60K |
| 2026-06-05 | ¥5.350,00 | +2,04 % | ¥5.300,00 | ¥5.379,00 | ¥5.276,00 | 111,90K |
| 2026-06-04 | ¥5.243,00 | +0,02 % | ¥5.224,00 | ¥5.299,00 | ¥5.211,00 | 148,80K |
| 2026-06-03 | ¥5.242,00 | +0,83 % | ¥5.199,00 | ¥5.254,00 | ¥5.160,00 | 131,50K |
| 2026-06-02 | ¥5.199,00 | -2,53 % | ¥5.300,00 | ¥5.300,00 | ¥5.145,00 | 154,90K |
| 2026-06-01 | ¥5.334,00 | -1,77 % | ¥5.384,00 | ¥5.408,00 | ¥5.334,00 | 150,50K |
| 2026-05-29 | ¥5.430,00 | +0,22 % | ¥5.405,00 | ¥5.472,00 | ¥5.353,00 | 192,70K |
| 2026-05-28 | ¥5.418,00 | +0,15 % | ¥5.414,00 | ¥5.491,00 | ¥5.359,00 | 101,70K |
| 2026-05-27 | ¥5.410,00 | -1,15 % | ¥5.482,00 | ¥5.490,00 | ¥5.379,00 | 161,60K |
| 2026-05-26 | ¥5.473,00 | -0,11 % | ¥5.485,00 | ¥5.545,00 | ¥5.417,00 | 144,00K |
| 2026-05-25 | ¥5.479,00 | +1,50 % | ¥5.422,00 | ¥5.543,00 | ¥5.422,00 | 137,90K |
| 2026-05-22 | ¥5.398,00 | +0,07 % | ¥5.400,00 | ¥5.407,00 | ¥5.339,00 | 133,70K |