Nittoc Construction Co., Ltd. 1929
TSE · Japan · Industriedienstleistungen
¥1.188,00-16,00 (-1,33 %)
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 | ¥1.188,00 | -1,33 % | ¥1.195,00 | ¥1.195,00 | ¥1.178,00 | 97,00K |
| 2026-10-01 | ¥1.204,00 | -0,58 % | ¥1.200,00 | ¥1.211,00 | ¥1.198,00 | 58,80K |
| 2026-09-30 | ¥1.211,00 | +0,92 % | ¥1.200,00 | ¥1.215,00 | ¥1.196,00 | 83,70K |
| 2026-09-29 | ¥1.200,00 | -2,76 % | ¥1.210,00 | ¥1.211,00 | ¥1.196,00 | 140,50K |
| 2026-09-28 | ¥1.234,00 | -0,32 % | ¥1.245,00 | ¥1.245,00 | ¥1.230,00 | 138,10K |
| 2026-09-25 | ¥1.238,00 | +0,16 % | ¥1.237,00 | ¥1.242,00 | ¥1.235,00 | 81,00K |
| 2026-09-24 | ¥1.236,00 | -0,40 % | ¥1.244,00 | ¥1.250,00 | ¥1.232,00 | 120,40K |
| 2026-09-18 | ¥1.241,00 | -0,32 % | ¥1.250,00 | ¥1.251,00 | ¥1.238,00 | 82,70K |
| 2026-09-17 | ¥1.245,00 | +1,06 % | ¥1.240,00 | ¥1.252,00 | ¥1.240,00 | 93,90K |
| 2026-09-16 | ¥1.232,00 | +0,82 % | ¥1.222,00 | ¥1.236,00 | ¥1.222,00 | 79,50K |
| 2026-09-15 | ¥1.222,00 | +0,58 % | ¥1.210,00 | ¥1.224,00 | ¥1.205,00 | 59,90K |
| 2026-09-14 | ¥1.215,00 | +1,08 % | ¥1.198,00 | ¥1.215,00 | ¥1.196,00 | 78,50K |
| 2026-09-11 | ¥1.202,00 | -0,25 % | ¥1.198,00 | ¥1.213,00 | ¥1.191,00 | 103,30K |
| 2026-09-10 | ¥1.205,00 | -1,39 % | ¥1.215,00 | ¥1.219,00 | ¥1.203,00 | 87,60K |
| 2026-09-09 | ¥1.222,00 | +0,66 % | ¥1.218,00 | ¥1.231,00 | ¥1.209,00 | 127,10K |
| 2026-09-08 | ¥1.214,00 | +0,08 % | ¥1.210,00 | ¥1.223,00 | ¥1.205,00 | 151,90K |
| 2026-09-07 | ¥1.213,00 | +1,25 % | ¥1.216,00 | ¥1.222,00 | ¥1.209,00 | 100,70K |
| 2026-09-04 | ¥1.198,00 | 0,00 % | ¥1.192,00 | ¥1.202,00 | ¥1.188,00 | 41,80K |
| 2026-09-03 | ¥1.198,00 | +0,34 % | ¥1.195,00 | ¥1.204,00 | ¥1.190,00 | 53,30K |
| 2026-09-02 | ¥1.194,00 | -1,49 % | ¥1.202,00 | ¥1.207,00 | ¥1.190,00 | 115,80K |
| 2026-09-01 | ¥1.212,00 | +0,66 % | ¥1.204,00 | ¥1.219,00 | ¥1.201,00 | 90,50K |
| 2026-08-31 | ¥1.204,00 | +1,95 % | ¥1.185,00 | ¥1.209,00 | ¥1.176,00 | 153,50K |
| 2026-08-28 | ¥1.181,00 | -0,42 % | ¥1.182,00 | ¥1.189,00 | ¥1.178,00 | 87,40K |
| 2026-08-27 | ¥1.186,00 | +0,34 % | ¥1.182,00 | ¥1.192,00 | ¥1.179,00 | 53,00K |
| 2026-08-26 | ¥1.182,00 | -0,08 % | ¥1.177,00 | ¥1.189,00 | ¥1.177,00 | 50,40K |
| 2026-08-25 | ¥1.183,00 | +0,25 % | ¥1.186,00 | ¥1.189,00 | ¥1.177,00 | 56,50K |
| 2026-08-24 | ¥1.180,00 | +0,68 % | ¥1.175,00 | ¥1.185,00 | ¥1.169,00 | 80,10K |
| 2026-08-21 | ¥1.172,00 | 0,00 % | ¥1.171,00 | ¥1.173,00 | ¥1.163,00 | 54,10K |
| 2026-08-20 | ¥1.172,00 | +1,38 % | ¥1.160,00 | ¥1.173,00 | ¥1.160,00 | 60,20K |
| 2026-08-19 | ¥1.156,00 | -1,28 % | ¥1.170,00 | ¥1.170,00 | ¥1.152,00 | 66,60K |
| 2026-08-18 | ¥1.171,00 | -0,26 % | ¥1.170,00 | ¥1.177,00 | ¥1.165,00 | 57,40K |
| 2026-08-17 | ¥1.174,00 | +0,60 % | ¥1.170,00 | ¥1.177,00 | ¥1.166,00 | 92,00K |
| 2026-08-14 | ¥1.167,00 | +1,83 % | ¥1.146,00 | ¥1.171,00 | ¥1.141,00 | 78,40K |
| 2026-08-13 | ¥1.146,00 | -0,17 % | ¥1.146,00 | ¥1.150,00 | ¥1.142,00 | 71,40K |
| 2026-08-12 | ¥1.148,00 | +0,88 % | ¥1.143,00 | ¥1.151,00 | ¥1.139,00 | 65,80K |
| 2026-08-10 | ¥1.138,00 | +0,26 % | ¥1.139,00 | ¥1.147,00 | ¥1.137,00 | 74,30K |
| 2026-08-07 | ¥1.135,00 | -0,26 % | ¥1.131,00 | ¥1.162,00 | ¥1.129,00 | 98,30K |
| 2026-08-06 | ¥1.138,00 | +0,80 % | ¥1.128,00 | ¥1.138,00 | ¥1.125,00 | 64,90K |
| 2026-08-05 | ¥1.129,00 | 0,00 % | ¥1.127,00 | ¥1.133,00 | ¥1.124,00 | 62,30K |
| 2026-08-04 | ¥1.129,00 | -0,96 % | ¥1.131,00 | ¥1.142,00 | ¥1.127,00 | 69,80K |
| 2026-08-03 | ¥1.140,00 | -0,26 % | ¥1.144,00 | ¥1.144,00 | ¥1.127,00 | 76,80K |
| 2026-07-31 | ¥1.143,00 | -1,80 % | ¥1.166,00 | ¥1.167,00 | ¥1.141,00 | 117,50K |
| 2026-07-30 | ¥1.164,00 | -0,68 % | ¥1.171,00 | ¥1.172,00 | ¥1.156,00 | 134,90K |
| 2026-07-29 | ¥1.172,00 | +2,90 % | ¥1.204,00 | ¥1.212,00 | ¥1.154,00 | 298,40K |
| 2026-07-28 | ¥1.139,00 | -1,30 % | ¥1.150,00 | ¥1.153,00 | ¥1.134,00 | 56,30K |
| 2026-07-27 | ¥1.154,00 | +1,50 % | ¥1.149,00 | ¥1.154,00 | ¥1.138,00 | 90,60K |
| 2026-07-24 | ¥1.137,00 | -0,26 % | ¥1.134,00 | ¥1.139,00 | ¥1.129,00 | 64,50K |
| 2026-07-23 | ¥1.140,00 | +0,71 % | ¥1.132,00 | ¥1.140,00 | ¥1.127,00 | 85,50K |
| 2026-07-22 | ¥1.132,00 | +0,44 % | ¥1.131,00 | ¥1.136,00 | ¥1.117,00 | 107,20K |
| 2026-07-21 | ¥1.127,00 | +0,99 % | ¥1.116,00 | ¥1.135,00 | ¥1.116,00 | 123,10K |
| 2026-07-17 | ¥1.116,00 | 0,00 % | ¥1.121,00 | ¥1.130,00 | ¥1.110,00 | 109,50K |
| 2026-07-16 | ¥1.116,00 | -0,62 % | ¥1.122,00 | ¥1.133,00 | ¥1.116,00 | 113,70K |
| 2026-07-15 | ¥1.123,00 | +0,63 % | ¥1.125,00 | ¥1.134,00 | ¥1.119,00 | 106,80K |
| 2026-07-14 | ¥1.116,00 | -0,27 % | ¥1.127,00 | ¥1.127,00 | ¥1.113,00 | 92,30K |
| 2026-07-13 | ¥1.119,00 | -0,71 % | ¥1.127,00 | ¥1.133,00 | ¥1.117,00 | 73,60K |
| 2026-07-10 | ¥1.127,00 | +0,71 % | ¥1.122,00 | ¥1.130,00 | ¥1.120,00 | 52,00K |
| 2026-07-09 | ¥1.119,00 | -0,62 % | ¥1.123,00 | ¥1.131,00 | ¥1.118,00 | 92,90K |
| 2026-07-08 | ¥1.126,00 | -0,44 % | ¥1.126,00 | ¥1.137,00 | ¥1.124,00 | 101,00K |
| 2026-07-07 | ¥1.131,00 | +0,44 % | ¥1.127,00 | ¥1.147,00 | ¥1.123,00 | 116,60K |
| 2026-07-06 | ¥1.126,00 | +1,44 % | ¥1.120,00 | ¥1.130,00 | ¥1.116,00 | 70,90K |
| 2026-07-03 | ¥1.110,00 | -0,09 % | ¥1.118,00 | ¥1.123,00 | ¥1.106,00 | 76,00K |
| 2026-07-02 | ¥1.111,00 | +0,82 % | ¥1.102,00 | ¥1.120,00 | ¥1.101,00 | 66,80K |
| 2026-07-01 | ¥1.102,00 | +0,18 % | ¥1.092,00 | ¥1.109,00 | ¥1.087,00 | 67,60K |
| 2026-06-30 | ¥1.100,00 | -0,63 % | ¥1.107,00 | ¥1.109,00 | ¥1.090,00 | 89,50K |
| 2026-06-29 | ¥1.107,00 | +0,82 % | ¥1.105,00 | ¥1.115,00 | ¥1.100,00 | 81,00K |
| 2026-06-26 | ¥1.098,00 | +1,57 % | ¥1.089,00 | ¥1.098,00 | ¥1.083,00 | 58,60K |
| 2026-06-25 | ¥1.081,00 | -0,64 % | ¥1.098,00 | ¥1.098,00 | ¥1.080,00 | 81,20K |
| 2026-06-24 | ¥1.088,00 | +0,28 % | ¥1.095,00 | ¥1.100,00 | ¥1.084,00 | 64,50K |
| 2026-06-23 | ¥1.085,00 | -1,45 % | ¥1.101,00 | ¥1.102,00 | ¥1.085,00 | 72,90K |
| 2026-06-22 | ¥1.101,00 | -0,18 % | ¥1.100,00 | ¥1.107,00 | ¥1.094,00 | 71,60K |
| 2026-06-19 | ¥1.103,00 | +0,09 % | ¥1.100,00 | ¥1.107,00 | ¥1.092,00 | 55,50K |
| 2026-06-18 | ¥1.102,00 | -0,99 % | ¥1.115,00 | ¥1.125,00 | ¥1.099,00 | 92,20K |
| 2026-06-17 | ¥1.113,00 | -0,18 % | ¥1.112,00 | ¥1.132,00 | ¥1.111,00 | 65,90K |
| 2026-06-16 | ¥1.115,00 | -1,06 % | ¥1.126,00 | ¥1.126,00 | ¥1.111,00 | 53,40K |
| 2026-06-15 | ¥1.127,00 | +2,73 % | ¥1.105,00 | ¥1.133,00 | ¥1.105,00 | 81,20K |
| 2026-06-12 | ¥1.097,00 | +0,27 % | ¥1.098,00 | ¥1.105,00 | ¥1.093,00 | 103,00K |
| 2026-06-11 | ¥1.094,00 | -0,18 % | ¥1.095,00 | ¥1.099,00 | ¥1.080,00 | 99,70K |
| 2026-06-10 | ¥1.096,00 | +0,74 % | ¥1.088,00 | ¥1.099,00 | ¥1.086,00 | 51,00K |
| 2026-06-09 | ¥1.088,00 | -0,82 % | ¥1.113,00 | ¥1.116,00 | ¥1.088,00 | 62,90K |
| 2026-06-08 | ¥1.097,00 | -1,08 % | ¥1.100,00 | ¥1.109,00 | ¥1.088,00 | 78,30K |
| 2026-06-05 | ¥1.109,00 | +1,37 % | ¥1.099,00 | ¥1.116,00 | ¥1.093,00 | 62,10K |
| 2026-06-04 | ¥1.094,00 | -0,18 % | ¥1.092,00 | ¥1.098,00 | ¥1.083,00 | 82,70K |
| 2026-06-03 | ¥1.096,00 | +0,64 % | ¥1.089,00 | ¥1.096,00 | ¥1.074,00 | 90,30K |
| 2026-06-02 | ¥1.089,00 | -1,09 % | ¥1.092,00 | ¥1.092,00 | ¥1.078,00 | 76,80K |
| 2026-06-01 | ¥1.101,00 | -0,90 % | ¥1.111,00 | ¥1.111,00 | ¥1.091,00 | 126,50K |
| 2026-05-29 | ¥1.111,00 | -0,45 % | ¥1.119,00 | ¥1.123,00 | ¥1.110,00 | 59,90K |
| 2026-05-28 | ¥1.116,00 | -0,09 % | ¥1.120,00 | ¥1.124,00 | ¥1.106,00 | 59,90K |
| 2026-05-27 | ¥1.117,00 | +0,99 % | ¥1.106,00 | ¥1.118,00 | ¥1.102,00 | 67,70K |
| 2026-05-26 | ¥1.106,00 | -0,27 % | ¥1.092,00 | ¥1.109,00 | ¥1.081,00 | 166,10K |
| 2026-05-25 | ¥1.109,00 | -0,18 % | ¥1.113,00 | ¥1.126,00 | ¥1.108,00 | 111,90K |