Nakano Corporation 1827
TSE · Japan · Industriedienstleistungen
¥1.420,00-56,00 (-3,79 %)
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 | ¥1.420,00 | -3,79 % | ¥1.469,00 | ¥1.484,00 | ¥1.413,00 | 12,70K |
| 2026-10-01 | ¥1.476,00 | -6,58 % | ¥1.569,00 | ¥1.569,00 | ¥1.443,00 | 26,90K |
| 2026-09-30 | ¥1.580,00 | +6,47 % | ¥1.486,00 | ¥1.580,00 | ¥1.465,00 | 31,00K |
| 2026-09-29 | ¥1.484,00 | +2,42 % | ¥1.479,00 | ¥1.488,00 | ¥1.463,00 | 2,90K |
| 2026-09-28 | ¥1.449,00 | 0,00 % | ¥1.448,00 | ¥1.483,00 | ¥1.414,00 | 15,30K |
| 2026-09-25 | ¥1.449,00 | +1,47 % | ¥1.405,00 | ¥1.449,00 | ¥1.390,00 | 34,20K |
| 2026-09-24 | ¥1.428,00 | +1,35 % | ¥1.426,00 | ¥1.429,00 | ¥1.385,00 | 31,90K |
| 2026-09-18 | ¥1.409,00 | -3,63 % | ¥1.464,00 | ¥1.464,00 | ¥1.381,00 | 19,80K |
| 2026-09-17 | ¥1.462,00 | +3,69 % | ¥1.403,00 | ¥1.477,00 | ¥1.396,00 | 32,50K |
| 2026-09-16 | ¥1.410,00 | +4,83 % | ¥1.339,00 | ¥1.431,00 | ¥1.331,00 | 35,80K |
| 2026-09-15 | ¥1.345,00 | +1,82 % | ¥1.322,00 | ¥1.345,00 | ¥1.299,00 | 9,70K |
| 2026-09-14 | ¥1.321,00 | +0,76 % | ¥1.300,00 | ¥1.321,00 | ¥1.290,00 | 2,10K |
| 2026-09-11 | ¥1.311,00 | -0,15 % | ¥1.313,00 | ¥1.314,00 | ¥1.293,00 | 7,10K |
| 2026-09-10 | ¥1.313,00 | -1,57 % | ¥1.322,00 | ¥1.352,00 | ¥1.283,00 | 11,80K |
| 2026-09-09 | ¥1.334,00 | -0,60 % | ¥1.333,00 | ¥1.345,00 | ¥1.330,00 | 5,20K |
| 2026-09-08 | ¥1.342,00 | -1,83 % | ¥1.354,00 | ¥1.354,00 | ¥1.342,00 | 800 |
| 2026-09-07 | ¥1.367,00 | +0,96 % | ¥1.366,00 | ¥1.373,00 | ¥1.340,00 | 9,80K |
| 2026-09-04 | ¥1.354,00 | +2,11 % | ¥1.320,00 | ¥1.354,00 | ¥1.313,00 | 7,80K |
| 2026-09-03 | ¥1.326,00 | -1,92 % | ¥1.345,00 | ¥1.375,00 | ¥1.322,00 | 6,50K |
| 2026-09-02 | ¥1.352,00 | -0,59 % | ¥1.355,00 | ¥1.363,00 | ¥1.333,00 | 5,60K |
| 2026-09-01 | ¥1.360,00 | -1,59 % | ¥1.381,00 | ¥1.403,00 | ¥1.355,00 | 17,80K |
| 2026-08-31 | ¥1.382,00 | +0,66 % | ¥1.363,00 | ¥1.415,00 | ¥1.363,00 | 24,10K |
| 2026-08-28 | ¥1.373,00 | +2,54 % | ¥1.314,00 | ¥1.391,00 | ¥1.314,00 | 18,10K |
| 2026-08-27 | ¥1.339,00 | -0,22 % | ¥1.350,00 | ¥1.350,00 | ¥1.320,00 | 5,80K |
| 2026-08-26 | ¥1.342,00 | +0,68 % | ¥1.329,00 | ¥1.349,00 | ¥1.310,00 | 10,60K |
| 2026-08-25 | ¥1.333,00 | 0,00 % | ¥1.313,00 | ¥1.334,00 | ¥1.302,00 | 7,00K |
| 2026-08-24 | ¥1.333,00 | +3,57 % | ¥1.293,00 | ¥1.337,00 | ¥1.288,00 | 13,60K |
| 2026-08-21 | ¥1.287,00 | -0,39 % | ¥1.279,00 | ¥1.300,00 | ¥1.277,00 | 4,80K |
| 2026-08-20 | ¥1.292,00 | -2,56 % | ¥1.300,00 | ¥1.313,00 | ¥1.285,00 | 23,00K |
| 2026-08-19 | ¥1.326,00 | -2,14 % | ¥1.333,00 | ¥1.338,00 | ¥1.285,00 | 69,90K |
| 2026-08-18 | ¥1.355,00 | -2,80 % | ¥1.390,00 | ¥1.390,00 | ¥1.345,00 | 18,70K |
| 2026-08-17 | ¥1.394,00 | +0,43 % | ¥1.358,00 | ¥1.399,00 | ¥1.353,00 | 13,50K |
| 2026-08-14 | ¥1.388,00 | -1,91 % | ¥1.401,00 | ¥1.412,00 | ¥1.370,00 | 19,20K |
| 2026-08-13 | ¥1.415,00 | +0,07 % | ¥1.400,00 | ¥1.427,00 | ¥1.377,00 | 24,00K |
| 2026-08-12 | ¥1.414,00 | -3,15 % | ¥1.481,00 | ¥1.481,00 | ¥1.403,00 | 11,30K |
| 2026-08-10 | ¥1.460,00 | -3,38 % | ¥1.441,00 | ¥1.480,00 | ¥1.356,00 | 31,20K |
| 2026-08-07 | ¥1.511,00 | +14,90 % | ¥1.345,00 | ¥1.579,00 | ¥1.272,00 | 55,50K |
| 2026-08-06 | ¥1.315,00 | +0,38 % | ¥1.315,00 | ¥1.318,00 | ¥1.267,00 | 8,40K |
| 2026-08-05 | ¥1.310,00 | -1,73 % | ¥1.325,00 | ¥1.338,00 | ¥1.309,00 | 15,80K |
| 2026-08-04 | ¥1.333,00 | +3,49 % | ¥1.278,00 | ¥1.344,00 | ¥1.278,00 | 16,30K |
| 2026-08-03 | ¥1.288,00 | -3,16 % | ¥1.316,00 | ¥1.318,00 | ¥1.274,00 | 6,40K |
| 2026-07-31 | ¥1.330,00 | +2,31 % | ¥1.270,00 | ¥1.338,00 | ¥1.262,00 | 35,40K |
| 2026-07-30 | ¥1.300,00 | -4,55 % | ¥1.332,00 | ¥1.345,00 | ¥1.245,00 | 72,20K |
| 2026-07-29 | ¥1.362,00 | +2,79 % | ¥1.305,00 | ¥1.378,00 | ¥1.244,00 | 32,70K |
| 2026-07-28 | ¥1.325,00 | -1,78 % | ¥1.332,00 | ¥1.347,00 | ¥1.261,00 | 27,00K |
| 2026-07-27 | ¥1.349,00 | -1,39 % | ¥1.362,00 | ¥1.362,00 | ¥1.342,00 | 3,30K |
| 2026-07-24 | ¥1.368,00 | -1,79 % | ¥1.373,00 | ¥1.388,00 | ¥1.328,00 | 19,00K |
| 2026-07-23 | ¥1.393,00 | +4,82 % | ¥1.359,00 | ¥1.415,00 | ¥1.340,00 | 32,20K |
| 2026-07-22 | ¥1.329,00 | -3,35 % | ¥1.375,00 | ¥1.390,00 | ¥1.321,00 | 22,20K |
| 2026-07-21 | ¥1.375,00 | +3,77 % | ¥1.385,00 | ¥1.416,00 | ¥1.359,00 | 55,60K |
| 2026-07-17 | ¥1.325,00 | +7,90 % | ¥1.236,00 | ¥1.328,00 | ¥1.235,00 | 26,90K |
| 2026-07-16 | ¥1.228,00 | +0,16 % | ¥1.219,00 | ¥1.247,00 | ¥1.217,00 | 3,50K |
| 2026-07-15 | ¥1.226,00 | +3,63 % | ¥1.196,00 | ¥1.257,00 | ¥1.185,00 | 10,20K |
| 2026-07-14 | ¥1.183,00 | +0,25 % | ¥1.180,00 | ¥1.218,00 | ¥1.169,00 | 12,60K |
| 2026-07-13 | ¥1.180,00 | -2,56 % | ¥1.216,00 | ¥1.222,00 | ¥1.180,00 | 14,60K |
| 2026-07-10 | ¥1.211,00 | -2,96 % | ¥1.249,00 | ¥1.249,00 | ¥1.211,00 | 3,30K |
| 2026-07-09 | ¥1.248,00 | -1,27 % | ¥1.264,00 | ¥1.264,00 | ¥1.232,00 | 9,30K |
| 2026-07-08 | ¥1.264,00 | -0,32 % | ¥1.279,00 | ¥1.280,00 | ¥1.264,00 | 2,70K |
| 2026-07-07 | ¥1.268,00 | -1,25 % | ¥1.276,00 | ¥1.316,00 | ¥1.266,00 | 7,30K |
| 2026-07-06 | ¥1.284,00 | +1,42 % | ¥1.260,00 | ¥1.332,00 | ¥1.260,00 | 9,10K |
| 2026-07-03 | ¥1.266,00 | +0,24 % | ¥1.244,00 | ¥1.322,00 | ¥1.244,00 | 12,50K |
| 2026-07-02 | ¥1.263,00 | +1,85 % | ¥1.252,00 | ¥1.323,00 | ¥1.249,00 | 19,20K |
| 2026-07-01 | ¥1.240,00 | -0,80 % | ¥1.242,00 | ¥1.267,00 | ¥1.237,00 | 12,20K |
| 2026-06-30 | ¥1.250,00 | +0,64 % | ¥1.241,00 | ¥1.279,00 | ¥1.219,00 | 10,60K |
| 2026-06-29 | ¥1.242,00 | +1,31 % | ¥1.238,00 | ¥1.259,00 | ¥1.218,00 | 9,00K |
| 2026-06-26 | ¥1.226,00 | +1,16 % | ¥1.212,00 | ¥1.250,00 | ¥1.195,00 | 11,50K |
| 2026-06-25 | ¥1.212,00 | +0,17 % | ¥1.240,00 | ¥1.240,00 | ¥1.202,00 | 11,70K |
| 2026-06-24 | ¥1.210,00 | -2,42 % | ¥1.240,00 | ¥1.240,00 | ¥1.201,00 | 14,30K |
| 2026-06-23 | ¥1.240,00 | 0,00 % | ¥1.262,00 | ¥1.263,00 | ¥1.210,00 | 20,90K |
| 2026-06-22 | ¥1.240,00 | +1,64 % | ¥1.231,00 | ¥1.251,00 | ¥1.231,00 | 13,30K |
| 2026-06-19 | ¥1.220,00 | -0,97 % | ¥1.223,00 | ¥1.237,00 | ¥1.199,00 | 4,30K |
| 2026-06-18 | ¥1.232,00 | -0,08 % | ¥1.233,00 | ¥1.237,00 | ¥1.216,00 | 3,70K |
| 2026-06-17 | ¥1.233,00 | -1,36 % | ¥1.250,00 | ¥1.256,00 | ¥1.226,00 | 18,60K |
| 2026-06-16 | ¥1.250,00 | +2,29 % | ¥1.211,00 | ¥1.259,00 | ¥1.211,00 | 17,00K |
| 2026-06-15 | ¥1.222,00 | +7,01 % | ¥1.164,00 | ¥1.233,00 | ¥1.164,00 | 13,30K |
| 2026-06-12 | ¥1.142,00 | +0,26 % | ¥1.141,00 | ¥1.161,00 | ¥1.129,00 | 9,70K |
| 2026-06-11 | ¥1.139,00 | -1,98 % | ¥1.160,00 | ¥1.160,00 | ¥1.117,00 | 19,10K |
| 2026-06-10 | ¥1.162,00 | +1,66 % | ¥1.159,00 | ¥1.171,00 | ¥1.134,00 | 22,40K |
| 2026-06-09 | ¥1.143,00 | -2,64 % | ¥1.176,00 | ¥1.176,00 | ¥1.140,00 | 30,80K |
| 2026-06-08 | ¥1.174,00 | -0,25 % | ¥1.164,00 | ¥1.177,00 | ¥1.138,00 | 16,90K |
| 2026-06-05 | ¥1.177,00 | -0,08 % | ¥1.170,00 | ¥1.203,00 | ¥1.160,00 | 32,50K |
| 2026-06-04 | ¥1.178,00 | -6,73 % | ¥1.237,00 | ¥1.237,00 | ¥1.178,00 | 32,40K |
| 2026-06-03 | ¥1.263,00 | -0,16 % | ¥1.261,00 | ¥1.272,00 | ¥1.258,00 | 4,30K |
| 2026-06-02 | ¥1.265,00 | -0,16 % | ¥1.256,00 | ¥1.265,00 | ¥1.237,00 | 5,90K |
| 2026-06-01 | ¥1.267,00 | -3,72 % | ¥1.323,00 | ¥1.323,00 | ¥1.266,00 | 9,10K |
| 2026-05-29 | ¥1.316,00 | +1,54 % | ¥1.296,00 | ¥1.329,00 | ¥1.282,00 | 15,10K |
| 2026-05-28 | ¥1.296,00 | +0,86 % | ¥1.285,00 | ¥1.318,00 | ¥1.275,00 | 35,10K |
| 2026-05-27 | ¥1.285,00 | +0,63 % | ¥1.277,00 | ¥1.303,00 | ¥1.272,00 | 46,20K |
| 2026-05-26 | ¥1.277,00 | -1,01 % | ¥1.270,00 | ¥1.284,00 | ¥1.245,00 | 48,80K |
| 2026-05-25 | ¥1.290,00 | +3,20 % | ¥1.251,00 | ¥1.298,00 | ¥1.234,00 | 31,60K |