NIHON HOUSE HOLDINGS Co., Ltd. 1873
TSE · Japan · Langlebige Konsumgüter
¥307,00-6,00 (-1,92 %)
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 | ¥307,00 | -1,92 % | ¥311,00 | ¥312,00 | ¥307,00 | 149,30K |
| 2026-10-01 | ¥313,00 | +0,64 % | ¥313,00 | ¥315,00 | ¥311,00 | 84,60K |
| 2026-09-30 | ¥311,00 | +0,32 % | ¥309,00 | ¥315,00 | ¥309,00 | 116,20K |
| 2026-09-29 | ¥310,00 | -2,21 % | ¥315,00 | ¥315,00 | ¥310,00 |
| 137,90K |
| 2026-09-28 | ¥317,00 | +1,60 % | ¥317,00 | ¥317,00 | ¥313,00 | 96,80K |
| 2026-09-25 | ¥312,00 | -0,64 % | ¥314,00 | ¥317,00 | ¥312,00 | 95,00K |
| 2026-09-24 | ¥314,00 | +0,64 % | ¥312,00 | ¥315,00 | ¥311,00 | 65,30K |
| 2026-09-18 | ¥312,00 | +0,32 % | ¥310,00 | ¥315,00 | ¥310,00 | 58,00K |
| 2026-09-17 | ¥311,00 | +1,30 % | ¥307,00 | ¥313,00 | ¥307,00 | 76,50K |
| 2026-09-16 | ¥307,00 | +0,33 % | ¥306,00 | ¥309,00 | ¥306,00 | 51,70K |
| 2026-09-15 | ¥306,00 | +0,33 % | ¥305,00 | ¥309,00 | ¥305,00 | 44,50K |
| 2026-09-14 | ¥305,00 | +0,99 % | ¥302,00 | ¥305,00 | ¥302,00 | 41,50K |
| 2026-09-11 | ¥302,00 | -0,33 % | ¥302,00 | ¥303,00 | ¥301,00 | 80,30K |
| 2026-09-10 | ¥303,00 | -0,66 % | ¥303,00 | ¥305,00 | ¥303,00 | 52,90K |
| 2026-09-09 | ¥305,00 | -0,97 % | ¥307,00 | ¥307,00 | ¥304,00 | 114,20K |
| 2026-09-08 | ¥308,00 | -0,65 % | ¥310,00 | ¥310,00 | ¥308,00 | 143,10K |
| 2026-09-07 | ¥310,00 | -4,32 % | ¥320,00 | ¥320,00 | ¥310,00 | 191,90K |
| 2026-09-04 | ¥324,00 | +0,31 % | ¥322,00 | ¥325,00 | ¥321,00 | 113,00K |
| 2026-09-03 | ¥323,00 | 0,00 % | ¥323,00 | ¥326,00 | ¥323,00 | 54,40K |
| 2026-09-02 | ¥323,00 | -1,22 % | ¥327,00 | ¥327,00 | ¥323,00 | 56,00K |
| 2026-09-01 | ¥327,00 | -0,61 % | ¥327,00 | ¥328,00 | ¥325,00 | 70,90K |
| 2026-08-31 | ¥329,00 | -0,30 % | ¥328,00 | ¥330,00 | ¥325,00 | 88,20K |
| 2026-08-28 | ¥330,00 | 0,00 % | ¥328,00 | ¥331,00 | ¥327,00 | 85,20K |
| 2026-08-27 | ¥330,00 | -0,30 % | ¥331,00 | ¥333,00 | ¥328,00 | 120,90K |
| 2026-08-26 | ¥331,00 | +0,61 % | ¥331,00 | ¥332,00 | ¥328,00 | 180,20K |
| 2026-08-25 | ¥329,00 | +0,30 % | ¥328,00 | ¥331,00 | ¥326,00 | 238,90K |
| 2026-08-24 | ¥328,00 | +0,61 % | ¥324,00 | ¥328,00 | ¥324,00 | 159,00K |
| 2026-08-21 | ¥326,00 | +0,93 % | ¥323,00 | ¥326,00 | ¥322,00 | 97,60K |
| 2026-08-20 | ¥323,00 | +0,94 % | ¥323,00 | ¥323,00 | ¥319,00 | 61,30K |
| 2026-08-19 | ¥320,00 | -0,31 % | ¥322,00 | ¥322,00 | ¥318,00 | 59,40K |
| 2026-08-18 | ¥321,00 | -0,31 % | ¥322,00 | ¥323,00 | ¥317,00 | 117,90K |
| 2026-08-17 | ¥322,00 | +0,94 % | ¥319,00 | ¥323,00 | ¥315,00 | 100,70K |
| 2026-08-14 | ¥319,00 | +1,92 % | ¥312,00 | ¥321,00 | ¥310,00 | 147,20K |
| 2026-08-13 | ¥313,00 | +1,29 % | ¥309,00 | ¥313,00 | ¥307,00 | 72,10K |
| 2026-08-12 | ¥309,00 | +0,65 % | ¥308,00 | ¥309,00 | ¥306,00 | 49,00K |
| 2026-08-10 | ¥307,00 | +1,32 % | ¥304,00 | ¥308,00 | ¥304,00 | 56,30K |
| 2026-08-07 | ¥303,00 | -0,33 % | ¥305,00 | ¥306,00 | ¥303,00 | 117,10K |
| 2026-08-06 | ¥304,00 | 0,00 % | ¥304,00 | ¥306,00 | ¥303,00 | 80,20K |
| 2026-08-05 | ¥304,00 | +0,66 % | ¥302,00 | ¥307,00 | ¥302,00 | 51,30K |
| 2026-08-04 | ¥302,00 | -1,31 % | ¥310,00 | ¥311,00 | ¥302,00 | 63,90K |
| 2026-08-03 | ¥306,00 | -1,29 % | ¥310,00 | ¥312,00 | ¥305,00 | 136,90K |
| 2026-07-31 | ¥310,00 | -1,59 % | ¥317,00 | ¥317,00 | ¥310,00 | 59,00K |
| 2026-07-30 | ¥315,00 | +0,32 % | ¥314,00 | ¥318,00 | ¥313,00 | 70,00K |
| 2026-07-29 | ¥314,00 | +0,96 % | ¥315,00 | ¥318,00 | ¥313,00 | 86,20K |
| 2026-07-28 | ¥311,00 | -1,27 % | ¥317,00 | ¥317,00 | ¥311,00 | 60,90K |
| 2026-07-27 | ¥315,00 | +1,61 % | ¥314,00 | ¥316,00 | ¥313,00 | 59,70K |
| 2026-07-24 | ¥310,00 | -1,59 % | ¥315,00 | ¥316,00 | ¥310,00 | 66,40K |
| 2026-07-23 | ¥315,00 | -1,25 % | ¥318,00 | ¥318,00 | ¥314,00 | 43,50K |
| 2026-07-22 | ¥319,00 | +1,27 % | ¥317,00 | ¥319,00 | ¥314,00 | 46,10K |
| 2026-07-21 | ¥315,00 | +0,32 % | ¥317,00 | ¥322,00 | ¥315,00 | 235,20K |
| 2026-07-17 | ¥314,00 | -0,32 % | ¥315,00 | ¥318,00 | ¥312,00 | 66,30K |
| 2026-07-16 | ¥315,00 | 0,00 % | ¥317,00 | ¥321,00 | ¥315,00 | 76,00K |
| 2026-07-15 | ¥315,00 | +1,29 % | ¥311,00 | ¥318,00 | ¥311,00 | 65,70K |
| 2026-07-14 | ¥311,00 | +0,97 % | ¥309,00 | ¥314,00 | ¥309,00 | 24,00K |
| 2026-07-13 | ¥308,00 | -0,96 % | ¥312,00 | ¥313,00 | ¥308,00 | 62,40K |
| 2026-07-10 | ¥311,00 | +0,97 % | ¥308,00 | ¥316,00 | ¥308,00 | 104,30K |
| 2026-07-09 | ¥308,00 | -0,32 % | ¥309,00 | ¥311,00 | ¥308,00 | 55,00K |
| 2026-07-08 | ¥309,00 | +1,31 % | ¥305,00 | ¥310,00 | ¥305,00 | 48,60K |
| 2026-07-07 | ¥305,00 | 0,00 % | ¥304,00 | ¥310,00 | ¥304,00 | 59,60K |
| 2026-07-06 | ¥305,00 | +0,66 % | ¥306,00 | ¥310,00 | ¥303,00 | 93,40K |
| 2026-07-03 | ¥303,00 | 0,00 % | ¥305,00 | ¥305,00 | ¥303,00 | 43,50K |
| 2026-07-02 | ¥303,00 | +0,66 % | ¥304,00 | ¥306,00 | ¥302,00 | 132,50K |
| 2026-07-01 | ¥301,00 | 0,00 % | ¥304,00 | ¥304,00 | ¥301,00 | 39,20K |
| 2026-06-30 | ¥301,00 | -0,33 % | ¥304,00 | ¥304,00 | ¥300,00 | 66,80K |
| 2026-06-29 | ¥302,00 | -0,33 % | ¥305,00 | ¥307,00 | ¥302,00 | 76,40K |
| 2026-06-26 | ¥303,00 | -0,66 % | ¥303,00 | ¥307,00 | ¥303,00 | 67,10K |
| 2026-06-25 | ¥305,00 | +0,99 % | ¥305,00 | ¥305,00 | ¥303,00 | 34,90K |
| 2026-06-24 | ¥302,00 | -0,98 % | ¥305,00 | ¥307,00 | ¥302,00 | 50,90K |
| 2026-06-23 | ¥305,00 | +0,99 % | ¥306,00 | ¥306,00 | ¥301,00 | 131,50K |
| 2026-06-22 | ¥302,00 | -0,98 % | ¥304,00 | ¥306,00 | ¥300,00 | 96,70K |
| 2026-06-19 | ¥305,00 | +0,99 % | ¥301,00 | ¥305,00 | ¥300,00 | 69,80K |
| 2026-06-18 | ¥302,00 | -0,33 % | ¥306,00 | ¥306,00 | ¥302,00 | 46,90K |
| 2026-06-17 | ¥303,00 | 0,00 % | ¥304,00 | ¥309,00 | ¥303,00 | 132,80K |
| 2026-06-16 | ¥303,00 | -0,66 % | ¥305,00 | ¥307,00 | ¥301,00 | 95,10K |
| 2026-06-15 | ¥305,00 | +1,67 % | ¥298,00 | ¥307,00 | ¥296,00 | 168,00K |
| 2026-06-12 | ¥300,00 | +1,69 % | ¥299,00 | ¥300,00 | ¥296,00 | 158,80K |
| 2026-06-11 | ¥295,00 | -0,67 % | ¥293,00 | ¥295,00 | ¥292,00 | 36,00K |
| 2026-06-10 | ¥297,00 | +0,34 % | ¥297,00 | ¥298,00 | ¥294,00 | 38,60K |
| 2026-06-09 | ¥296,00 | +0,68 % | ¥295,00 | ¥297,00 | ¥292,00 | 72,80K |
| 2026-06-08 | ¥294,00 | +0,34 % | ¥292,00 | ¥297,00 | ¥292,00 | 72,70K |
| 2026-06-05 | ¥293,00 | +1,03 % | ¥291,00 | ¥296,00 | ¥290,00 | 47,00K |
| 2026-06-04 | ¥290,00 | -0,68 % | ¥292,00 | ¥292,00 | ¥289,00 | 46,30K |
| 2026-06-03 | ¥292,00 | +0,69 % | ¥290,00 | ¥292,00 | ¥289,00 | 41,80K |
| 2026-06-02 | ¥290,00 | +0,35 % | ¥290,00 | ¥291,00 | ¥285,00 | 153,60K |
| 2026-06-01 | ¥289,00 | -1,03 % | ¥294,00 | ¥294,00 | ¥289,00 | 117,70K |
| 2026-05-29 | ¥292,00 | -1,02 % | ¥294,00 | ¥296,00 | ¥292,00 | 49,10K |
| 2026-05-28 | ¥295,00 | +1,72 % | ¥290,00 | ¥295,00 | ¥290,00 | 126,60K |
| 2026-05-27 | ¥290,00 | 0,00 % | ¥293,00 | ¥293,00 | ¥290,00 | 72,00K |
| 2026-05-26 | ¥290,00 | -1,36 % | ¥294,00 | ¥294,00 | ¥290,00 | 121,70K |
| 2026-05-25 | ¥294,00 | -1,01 % | ¥297,00 | ¥299,00 | ¥292,00 | 92,90K |