NIPPON RIETEC CO., LTD. 1938
TSE · Japan · Industriedienstleistungen
¥2.544,00-26,00 (-1,01 %)
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 | ¥2.544,00 | -1,01 % | ¥2.540,00 | ¥2.585,00 | ¥2.527,00 | 46,00K |
| 2026-10-01 | ¥2.570,00 | -0,73 % | ¥2.557,00 | ¥2.582,00 | ¥2.533,00 | 65,80K |
| 2026-09-30 | ¥2.589,00 | +1,89 % | ¥2.580,00 | ¥2.597,00 | ¥2.551,00 | 61,60K |
| 2026-09-29 | ¥2.541,00 | -3,38 % | ¥2.589,00 | ¥2.605,00 | ¥2.540,00 | 91,00K |
| 2026-09-28 | ¥2.630,00 | -0,27 % | ¥2.665,00 | ¥2.665,00 | ¥2.627,00 | 66,50K |
| 2026-09-25 | ¥2.637,00 | +0,04 % | ¥2.637,00 | ¥2.653,00 | ¥2.620,00 | 109,10K |
| 2026-09-24 | ¥2.636,00 | +0,80 % | ¥2.615,00 | ¥2.649,00 | ¥2.603,00 | 66,60K |
| 2026-09-18 | ¥2.615,00 | -0,42 % | ¥2.632,00 | ¥2.648,00 | ¥2.598,00 | 72,10K |
| 2026-09-17 | ¥2.626,00 | +1,19 % | ¥2.630,00 | ¥2.651,00 | ¥2.614,00 | 50,30K |
| 2026-09-16 | ¥2.595,00 | +0,93 % | ¥2.580,00 | ¥2.620,00 | ¥2.578,00 | 38,80K |
| 2026-09-15 | ¥2.571,00 | +0,04 % | ¥2.565,00 | ¥2.590,00 | ¥2.555,00 | 51,40K |
| 2026-09-14 | ¥2.570,00 | +0,04 % | ¥2.565,00 | ¥2.594,00 | ¥2.549,00 | 62,50K |
| 2026-09-11 | ¥2.569,00 | +0,04 % | ¥2.503,00 | ¥2.591,00 | ¥2.500,00 | 88,70K |
| 2026-09-10 | ¥2.568,00 | -1,72 % | ¥2.607,00 | ¥2.621,00 | ¥2.543,00 | 46,90K |
| 2026-09-09 | ¥2.613,00 | +1,16 % | ¥2.554,00 | ¥2.622,00 | ¥2.554,00 | 102,90K |
| 2026-09-08 | ¥2.583,00 | +0,94 % | ¥2.560,00 | ¥2.603,00 | ¥2.520,00 | 94,90K |
| 2026-09-07 | ¥2.559,00 | +1,23 % | ¥2.549,00 | ¥2.576,00 | ¥2.540,00 | 53,40K |
| 2026-09-04 | ¥2.528,00 | +2,35 % | ¥2.494,00 | ¥2.542,00 | ¥2.474,00 | 139,50K |
| 2026-09-03 | ¥2.470,00 | -0,40 % | ¥2.490,00 | ¥2.495,00 | ¥2.468,00 | 74,70K |
| 2026-09-02 | ¥2.480,00 | -2,86 % | ¥2.530,00 | ¥2.543,00 | ¥2.480,00 | 73,40K |
| 2026-09-01 | ¥2.553,00 | +0,75 % | ¥2.513,00 | ¥2.566,00 | ¥2.505,00 | 72,00K |
| 2026-08-31 | ¥2.534,00 | -0,08 % | ¥2.530,00 | ¥2.536,00 | ¥2.498,00 | 82,00K |
| 2026-08-28 | ¥2.536,00 | -1,28 % | ¥2.550,00 | ¥2.569,00 | ¥2.526,00 | 94,60K |
| 2026-08-27 | ¥2.569,00 | -1,31 % | ¥2.618,00 | ¥2.626,00 | ¥2.566,00 | 87,10K |
| 2026-08-26 | ¥2.603,00 | +2,44 % | ¥2.545,00 | ¥2.609,00 | ¥2.544,00 | 88,90K |
| 2026-08-25 | ¥2.541,00 | +0,08 % | ¥2.520,00 | ¥2.580,00 | ¥2.509,00 | 73,30K |
| 2026-08-24 | ¥2.539,00 | +3,09 % | ¥2.469,00 | ¥2.550,00 | ¥2.461,00 | 156,20K |
| 2026-08-21 | ¥2.463,00 | +0,12 % | ¥2.430,00 | ¥2.476,00 | ¥2.410,00 | 144,60K |
| 2026-08-20 | ¥2.460,00 | +2,24 % | ¥2.406,00 | ¥2.465,00 | ¥2.406,00 | 100,90K |
| 2026-08-19 | ¥2.406,00 | -2,94 % | ¥2.433,00 | ¥2.433,00 | ¥2.392,00 | 144,90K |
| 2026-08-18 | ¥2.479,00 | -1,24 % | ¥2.463,00 | ¥2.520,00 | ¥2.447,00 | 148,10K |
| 2026-08-17 | ¥2.510,00 | +2,83 % | ¥2.421,00 | ¥2.510,00 | ¥2.410,00 | 120,50K |
| 2026-08-14 | ¥2.441,00 | +0,21 % | ¥2.435,00 | ¥2.460,00 | ¥2.421,00 | 75,20K |
| 2026-08-13 | ¥2.436,00 | +1,42 % | ¥2.435,00 | ¥2.448,00 | ¥2.409,00 | 80,90K |
| 2026-08-12 | ¥2.402,00 | -0,87 % | ¥2.420,00 | ¥2.425,00 | ¥2.388,00 | 74,30K |
| 2026-08-10 | ¥2.423,00 | +2,06 % | ¥2.412,00 | ¥2.425,00 | ¥2.359,00 | 165,10K |
| 2026-08-07 | ¥2.374,00 | -5,34 % | ¥2.507,00 | ¥2.515,00 | ¥2.374,00 | 251,30K |
| 2026-08-06 | ¥2.508,00 | +0,16 % | ¥2.506,00 | ¥2.585,00 | ¥2.475,00 | 240,80K |
| 2026-08-05 | ¥2.504,00 | +2,75 % | ¥2.462,00 | ¥2.506,00 | ¥2.428,00 | 121,80K |
| 2026-08-04 | ¥2.437,00 | +2,01 % | ¥2.392,00 | ¥2.454,00 | ¥2.389,00 | 112,20K |
| 2026-08-03 | ¥2.389,00 | -1,36 % | ¥2.404,00 | ¥2.404,00 | ¥2.330,00 | 130,10K |
| 2026-07-31 | ¥2.422,00 | +0,75 % | ¥2.454,00 | ¥2.462,00 | ¥2.411,00 | 112,10K |
| 2026-07-30 | ¥2.404,00 | +0,21 % | ¥2.372,00 | ¥2.428,00 | ¥2.344,00 | 92,20K |
| 2026-07-29 | ¥2.399,00 | -2,00 % | ¥2.466,00 | ¥2.467,00 | ¥2.351,00 | 109,40K |
| 2026-07-28 | ¥2.448,00 | -3,20 % | ¥2.499,00 | ¥2.511,00 | ¥2.436,00 | 99,50K |
| 2026-07-27 | ¥2.529,00 | +0,92 % | ¥2.514,00 | ¥2.540,00 | ¥2.461,00 | 82,40K |
| 2026-07-24 | ¥2.506,00 | -0,44 % | ¥2.517,00 | ¥2.521,00 | ¥2.470,00 | 77,00K |
| 2026-07-23 | ¥2.517,00 | +0,04 % | ¥2.514,00 | ¥2.540,00 | ¥2.506,00 | 125,10K |
| 2026-07-22 | ¥2.516,00 | +0,36 % | ¥2.537,00 | ¥2.558,00 | ¥2.509,00 | 69,90K |
| 2026-07-21 | ¥2.507,00 | +1,91 % | ¥2.456,00 | ¥2.532,00 | ¥2.431,00 | 86,50K |
| 2026-07-17 | ¥2.460,00 | -4,69 % | ¥2.550,00 | ¥2.550,00 | ¥2.422,00 | 130,50K |
| 2026-07-16 | ¥2.581,00 | -0,27 % | ¥2.625,00 | ¥2.625,00 | ¥2.572,00 | 48,30K |
| 2026-07-15 | ¥2.588,00 | -0,04 % | ¥2.577,00 | ¥2.602,00 | ¥2.549,00 | 92,90K |
| 2026-07-14 | ¥2.589,00 | +1,49 % | ¥2.551,00 | ¥2.589,00 | ¥2.537,00 | 64,60K |
| 2026-07-13 | ¥2.551,00 | -1,05 % | ¥2.579,00 | ¥2.607,00 | ¥2.550,00 | 80,90K |
| 2026-07-10 | ¥2.578,00 | +0,62 % | ¥2.571,00 | ¥2.600,00 | ¥2.557,00 | 56,00K |
| 2026-07-09 | ¥2.562,00 | -1,00 % | ¥2.590,00 | ¥2.590,00 | ¥2.550,00 | 69,30K |
| 2026-07-08 | ¥2.588,00 | -3,29 % | ¥2.652,00 | ¥2.655,00 | ¥2.588,00 | 68,90K |
| 2026-07-07 | ¥2.676,00 | -2,30 % | ¥2.726,00 | ¥2.784,00 | ¥2.669,00 | 49,80K |
| 2026-07-06 | ¥2.739,00 | +2,01 % | ¥2.697,00 | ¥2.751,00 | ¥2.697,00 | 67,60K |
| 2026-07-03 | ¥2.685,00 | +1,13 % | ¥2.655,00 | ¥2.703,00 | ¥2.653,00 | 82,40K |
| 2026-07-02 | ¥2.655,00 | -0,49 % | ¥2.660,00 | ¥2.703,00 | ¥2.646,00 | 75,70K |
| 2026-07-01 | ¥2.668,00 | -1,22 % | ¥2.679,00 | ¥2.708,00 | ¥2.655,00 | 46,40K |
| 2026-06-30 | ¥2.701,00 | -1,17 % | ¥2.730,00 | ¥2.730,00 | ¥2.661,00 | 58,00K |
| 2026-06-29 | ¥2.733,00 | -0,11 % | ¥2.736,00 | ¥2.779,00 | ¥2.700,00 | 60,90K |
| 2026-06-26 | ¥2.736,00 | +1,18 % | ¥2.724,00 | ¥2.773,00 | ¥2.701,00 | 55,80K |
| 2026-06-25 | ¥2.704,00 | -0,52 % | ¥2.707,00 | ¥2.728,00 | ¥2.685,00 | 45,40K |
| 2026-06-24 | ¥2.718,00 | +0,22 % | ¥2.719,00 | ¥2.761,00 | ¥2.695,00 | 35,70K |
| 2026-06-23 | ¥2.712,00 | -2,48 % | ¥2.800,00 | ¥2.854,00 | ¥2.712,00 | 62,30K |
| 2026-06-22 | ¥2.781,00 | -0,54 % | ¥2.790,00 | ¥2.804,00 | ¥2.759,00 | 38,90K |
| 2026-06-19 | ¥2.796,00 | -1,38 % | ¥2.800,00 | ¥2.892,00 | ¥2.780,00 | 52,70K |
| 2026-06-18 | ¥2.835,00 | +2,46 % | ¥2.775,00 | ¥2.865,00 | ¥2.775,00 | 68,90K |
| 2026-06-17 | ¥2.767,00 | +0,33 % | ¥2.804,00 | ¥2.841,00 | ¥2.767,00 | 67,70K |
| 2026-06-16 | ¥2.758,00 | -1,85 % | ¥2.760,00 | ¥2.791,00 | ¥2.751,00 | 48,00K |
| 2026-06-15 | ¥2.810,00 | +4,54 % | ¥2.740,00 | ¥2.821,00 | ¥2.727,00 | 75,40K |
| 2026-06-12 | ¥2.688,00 | +0,90 % | ¥2.714,00 | ¥2.738,00 | ¥2.669,00 | 88,80K |
| 2026-06-11 | ¥2.664,00 | -2,92 % | ¥2.698,00 | ¥2.712,00 | ¥2.590,00 | 95,00K |
| 2026-06-10 | ¥2.744,00 | -0,29 % | ¥2.728,00 | ¥2.754,00 | ¥2.698,00 | 72,90K |
| 2026-06-09 | ¥2.752,00 | +2,12 % | ¥2.724,00 | ¥2.777,00 | ¥2.719,00 | 79,60K |
| 2026-06-08 | ¥2.695,00 | -2,78 % | ¥2.722,00 | ¥2.745,00 | ¥2.659,00 | 98,00K |
| 2026-06-05 | ¥2.772,00 | +0,33 % | ¥2.777,00 | ¥2.822,00 | ¥2.759,00 | 74,10K |
| 2026-06-04 | ¥2.763,00 | +2,14 % | ¥2.705,00 | ¥2.788,00 | ¥2.668,00 | 149,70K |
| 2026-06-03 | ¥2.705,00 | +0,04 % | ¥2.748,00 | ¥2.772,00 | ¥2.697,00 | 99,40K |
| 2026-06-02 | ¥2.704,00 | -1,02 % | ¥2.688,00 | ¥2.736,00 | ¥2.620,00 | 117,10K |
| 2026-06-01 | ¥2.732,00 | -3,43 % | ¥2.811,00 | ¥2.811,00 | ¥2.720,00 | 116,20K |
| 2026-05-29 | ¥2.829,00 | +1,80 % | ¥2.799,00 | ¥2.870,00 | ¥2.785,00 | 84,30K |
| 2026-05-28 | ¥2.779,00 | +0,65 % | ¥2.761,00 | ¥2.840,00 | ¥2.731,00 | 96,00K |
| 2026-05-27 | ¥2.761,00 | -3,63 % | ¥2.850,00 | ¥2.850,00 | ¥2.738,00 | 110,20K |
| 2026-05-26 | ¥2.865,00 | +1,24 % | ¥2.780,00 | ¥2.978,00 | ¥2.759,00 | 163,00K |
| 2026-05-25 | ¥2.830,00 | +7,32 % | ¥2.687,00 | ¥2.830,00 | ¥2.666,00 | 127,90K |