NIPPN Corporation 2001
TSE · Japan · Kurzlebige Konsumgüter
¥2.774,00-41,00 (-1,46 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.778,00 | -1,31 % | ¥2.803,00 | ¥2.803,00 | ¥2.761,00 | 33,10K |
| 2026-10-01 | ¥2.815,00 | -0,71 % | ¥2.820,00 | ¥2.835,00 | ¥2.807,00 | 161,20K |
| 2026-09-30 | ¥2.835,00 | -0,18 % | ¥2.854,00 | ¥2.860,00 | ¥2.809,00 | 201,00K |
| 2026-09-29 | ¥2.840,00 | -2,94 % | ¥2.879,00 | ¥2.880,00 | ¥2.828,00 | 179,90K |
| 2026-09-28 | ¥2.926,00 | -0,88 % | ¥2.969,00 | ¥2.969,00 | ¥2.916,00 | 251,20K |
| 2026-09-25 | ¥2.952,00 | +0,89 % | ¥2.946,00 | ¥2.960,00 | ¥2.934,00 | 145,10K |
| 2026-09-24 | ¥2.926,00 | -1,78 % | ¥2.950,00 | ¥2.960,00 | ¥2.926,00 | 182,00K |
| 2026-09-18 | ¥2.979,00 | -1,36 % | ¥3.020,00 | ¥3.020,00 | ¥2.963,00 | 233,70K |
| 2026-09-17 | ¥3.020,00 | +1,58 % | ¥2.980,00 | ¥3.020,00 | ¥2.978,00 | 105,60K |
| 2026-09-16 | ¥2.973,00 | -0,70 % | ¥3.000,00 | ¥3.025,00 | ¥2.966,00 | 111,10K |
| 2026-09-15 | ¥2.994,00 | -0,53 % | ¥3.040,00 | ¥3.055,00 | ¥2.979,00 | 165,30K |
| 2026-09-14 | ¥3.010,00 | +1,35 % | ¥2.996,00 | ¥3.035,00 | ¥2.987,00 | 203,90K |
| 2026-09-11 | ¥2.970,00 | +0,51 % | ¥2.922,00 | ¥2.980,00 | ¥2.917,00 | 171,50K |
| 2026-09-10 | ¥2.955,00 | -0,24 % | ¥2.945,00 | ¥2.967,00 | ¥2.939,00 | 158,80K |
| 2026-09-09 | ¥2.962,00 | +0,34 % | ¥2.937,00 | ¥2.979,00 | ¥2.930,00 | 125,00K |
| 2026-09-08 | ¥2.952,00 | +1,44 % | ¥2.910,00 | ¥2.957,00 | ¥2.897,00 | 110,10K |
| 2026-09-07 | ¥2.910,00 | -1,46 % | ¥2.956,00 | ¥2.957,00 | ¥2.907,00 | 123,50K |
| 2026-09-04 | ¥2.953,00 | -0,84 % | ¥2.962,00 | ¥2.968,00 | ¥2.944,00 | 138,90K |
| 2026-09-03 | ¥2.978,00 | -0,27 % | ¥2.969,00 | ¥2.984,00 | ¥2.947,00 | 146,20K |
| 2026-09-02 | ¥2.986,00 | +0,57 % | ¥2.955,00 | ¥2.999,00 | ¥2.955,00 | 197,20K |
| 2026-09-01 | ¥2.969,00 | +1,06 % | ¥2.916,00 | ¥2.970,00 | ¥2.916,00 | 154,70K |
| 2026-08-31 | ¥2.938,00 | +1,10 % | ¥2.900,00 | ¥2.938,00 | ¥2.896,00 | 162,60K |
| 2026-08-28 | ¥2.906,00 | +0,07 % | ¥2.888,00 | ¥2.910,00 | ¥2.883,00 | 116,30K |
| 2026-08-27 | ¥2.904,00 | -0,85 % | ¥2.920,00 | ¥2.941,00 | ¥2.895,00 | 105,40K |
| 2026-08-26 | ¥2.929,00 | -0,54 % | ¥2.930,00 | ¥2.950,00 | ¥2.918,00 | 87,90K |
| 2026-08-25 | ¥2.945,00 | +0,31 % | ¥2.968,00 | ¥2.975,00 | ¥2.941,00 | 104,50K |
| 2026-08-24 | ¥2.936,00 | -0,47 % | ¥2.945,00 | ¥2.964,00 | ¥2.921,00 | 116,80K |
| 2026-08-21 | ¥2.950,00 | +1,72 % | ¥2.903,00 | ¥2.953,00 | ¥2.902,00 | 139,90K |
| 2026-08-20 | ¥2.900,00 | +1,61 % | ¥2.870,00 | ¥2.904,00 | ¥2.863,00 | 152,20K |
| 2026-08-19 | ¥2.854,00 | +0,21 % | ¥2.855,00 | ¥2.866,00 | ¥2.826,00 | 149,40K |
| 2026-08-18 | ¥2.848,00 | -0,07 % | ¥2.835,00 | ¥2.855,00 | ¥2.825,00 | 141,70K |
| 2026-08-17 | ¥2.850,00 | -0,66 % | ¥2.876,00 | ¥2.876,00 | ¥2.846,00 | 112,90K |
| 2026-08-14 | ¥2.869,00 | +0,70 % | ¥2.844,00 | ¥2.877,00 | ¥2.836,00 | 177,70K |
| 2026-08-13 | ¥2.849,00 | +0,81 % | ¥2.850,00 | ¥2.855,00 | ¥2.829,00 | 183,20K |
| 2026-08-12 | ¥2.826,00 | -0,14 % | ¥2.864,00 | ¥2.869,00 | ¥2.819,00 | 174,30K |
| 2026-08-10 | ¥2.830,00 | -0,70 % | ¥2.807,00 | ¥2.835,00 | ¥2.806,00 | 164,70K |
| 2026-08-07 | ¥2.850,00 | +0,28 % | ¥2.807,00 | ¥2.874,00 | ¥2.807,00 | 234,70K |
| 2026-08-06 | ¥2.842,00 | +2,82 % | ¥2.814,00 | ¥2.854,00 | ¥2.794,00 | 265,50K |
| 2026-08-05 | ¥2.764,00 | +0,44 % | ¥2.802,00 | ¥2.805,00 | ¥2.747,00 | 286,00K |
| 2026-08-04 | ¥2.752,00 | -2,34 % | ¥2.810,00 | ¥2.817,00 | ¥2.741,00 | 211,60K |
| 2026-08-03 | ¥2.818,00 | +0,32 % | ¥2.850,00 | ¥2.873,00 | ¥2.791,00 | 383,70K |
| 2026-07-31 | ¥2.809,00 | -3,60 % | ¥2.864,00 | ¥2.897,00 | ¥2.800,00 | 245,70K |
| 2026-07-30 | ¥2.914,00 | -1,42 % | ¥2.928,00 | ¥2.961,00 | ¥2.885,00 | 270,00K |
| 2026-07-29 | ¥2.956,00 | +1,72 % | ¥2.912,00 | ¥2.985,00 | ¥2.904,00 | 292,80K |
| 2026-07-28 | ¥2.906,00 | +1,22 % | ¥2.879,00 | ¥2.906,00 | ¥2.866,00 | 203,80K |
| 2026-07-27 | ¥2.871,00 | +1,38 % | ¥2.842,00 | ¥2.880,00 | ¥2.842,00 | 191,90K |
| 2026-07-24 | ¥2.832,00 | +1,40 % | ¥2.793,00 | ¥2.833,00 | ¥2.786,00 | 228,50K |
| 2026-07-23 | ¥2.793,00 | -0,57 % | ¥2.809,00 | ¥2.818,00 | ¥2.782,00 | 175,90K |
| 2026-07-22 | ¥2.809,00 | -0,57 % | ¥2.802,00 | ¥2.821,00 | ¥2.778,00 | 179,10K |
| 2026-07-21 | ¥2.825,00 | +0,11 % | ¥2.843,00 | ¥2.864,00 | ¥2.812,00 | 211,80K |
| 2026-07-17 | ¥2.822,00 | +1,26 % | ¥2.800,00 | ¥2.842,00 | ¥2.800,00 | 262,20K |
| 2026-07-16 | ¥2.787,00 | +0,04 % | ¥2.800,00 | ¥2.833,00 | ¥2.784,00 | 196,80K |
| 2026-07-15 | ¥2.786,00 | -0,50 % | ¥2.817,00 | ¥2.825,00 | ¥2.778,00 | 219,30K |
| 2026-07-14 | ¥2.800,00 | +0,72 % | ¥2.818,00 | ¥2.821,00 | ¥2.772,00 | 247,40K |
| 2026-07-13 | ¥2.780,00 | -1,07 % | ¥2.848,00 | ¥2.855,00 | ¥2.776,00 | 333,60K |
| 2026-07-10 | ¥2.810,00 | -1,26 % | ¥2.861,00 | ¥2.862,00 | ¥2.790,00 | 422,20K |
| 2026-07-09 | ¥2.846,00 | +0,57 % | ¥2.828,00 | ¥2.862,00 | ¥2.811,00 | 311,60K |
| 2026-07-08 | ¥2.830,00 | +1,29 % | ¥2.801,00 | ¥2.854,00 | ¥2.801,00 | 363,90K |
| 2026-07-07 | ¥2.794,00 | -0,07 % | ¥2.800,00 | ¥2.821,00 | ¥2.790,00 | 318,50K |
| 2026-07-06 | ¥2.796,00 | +1,08 % | ¥2.780,00 | ¥2.810,00 | ¥2.776,00 | 234,50K |
| 2026-07-03 | ¥2.766,00 | -0,82 % | ¥2.820,00 | ¥2.824,00 | ¥2.762,00 | 205,10K |
| 2026-07-02 | ¥2.789,00 | +1,75 % | ¥2.790,00 | ¥2.816,00 | ¥2.773,00 | 245,40K |
| 2026-07-01 | ¥2.741,00 | -2,32 % | ¥2.798,00 | ¥2.816,00 | ¥2.737,00 | 280,20K |
| 2026-06-30 | ¥2.806,00 | -1,27 % | ¥2.840,00 | ¥2.861,00 | ¥2.799,00 | 254,80K |
| 2026-06-29 | ¥2.842,00 | +0,18 % | ¥2.840,00 | ¥2.864,00 | ¥2.822,00 | 339,50K |
| 2026-06-26 | ¥2.837,00 | +1,14 % | ¥2.849,00 | ¥2.866,00 | ¥2.787,00 | 497,90K |
| 2026-06-25 | ¥2.805,00 | +0,94 % | ¥2.799,00 | ¥2.828,00 | ¥2.766,00 | 257,80K |
| 2026-06-24 | ¥2.779,00 | +0,87 % | ¥2.753,00 | ¥2.800,00 | ¥2.751,00 | 191,00K |
| 2026-06-23 | ¥2.755,00 | +1,59 % | ¥2.730,00 | ¥2.768,00 | ¥2.725,00 | 316,90K |
| 2026-06-22 | ¥2.712,00 | -0,51 % | ¥2.735,00 | ¥2.738,00 | ¥2.695,00 | 225,00K |
| 2026-06-19 | ¥2.726,00 | +1,94 % | ¥2.668,00 | ¥2.726,00 | ¥2.650,00 | 568,70K |
| 2026-06-18 | ¥2.674,00 | +1,44 % | ¥2.656,00 | ¥2.694,00 | ¥2.647,00 | 236,70K |
| 2026-06-17 | ¥2.636,00 | -1,49 % | ¥2.695,00 | ¥2.723,00 | ¥2.636,00 | 187,40K |
| 2026-06-16 | ¥2.676,00 | +0,49 % | ¥2.664,00 | ¥2.677,00 | ¥2.645,00 | 175,50K |
| 2026-06-15 | ¥2.663,00 | -1,95 % | ¥2.738,00 | ¥2.741,00 | ¥2.663,00 | 217,30K |
| 2026-06-12 | ¥2.716,00 | -0,51 % | ¥2.718,00 | ¥2.745,00 | ¥2.700,00 | 272,70K |
| 2026-06-11 | ¥2.730,00 | +1,00 % | ¥2.737,00 | ¥2.758,00 | ¥2.701,00 | 318,70K |
| 2026-06-10 | ¥2.703,00 | +1,77 % | ¥2.689,00 | ¥2.720,00 | ¥2.671,00 | 293,70K |
| 2026-06-09 | ¥2.656,00 | +0,15 % | ¥2.642,00 | ¥2.682,00 | ¥2.642,00 | 241,60K |
| 2026-06-08 | ¥2.652,00 | +1,18 % | ¥2.639,00 | ¥2.664,00 | ¥2.621,00 | 273,60K |
| 2026-06-05 | ¥2.621,00 | +1,04 % | ¥2.606,00 | ¥2.633,00 | ¥2.602,00 | 186,50K |
| 2026-06-04 | ¥2.594,00 | +0,08 % | ¥2.590,00 | ¥2.638,00 | ¥2.580,00 | 209,00K |
| 2026-06-03 | ¥2.592,00 | +1,89 % | ¥2.544,00 | ¥2.603,00 | ¥2.544,00 | 216,10K |
| 2026-06-02 | ¥2.544,00 | -1,51 % | ¥2.548,00 | ¥2.583,00 | ¥2.517,00 | 254,90K |
| 2026-06-01 | ¥2.583,00 | -2,97 % | ¥2.652,00 | ¥2.670,00 | ¥2.558,00 | 257,90K |
| 2026-05-29 | ¥2.662,00 | +0,04 % | ¥2.656,00 | ¥2.702,00 | ¥2.656,00 | 184,60K |
| 2026-05-28 | ¥2.661,00 | -0,19 % | ¥2.688,00 | ¥2.698,00 | ¥2.656,00 | 179,10K |
| 2026-05-27 | ¥2.666,00 | -0,37 % | ¥2.660,00 | ¥2.683,00 | ¥2.650,00 | 199,20K |
| 2026-05-26 | ¥2.676,00 | -0,67 % | ¥2.686,00 | ¥2.700,00 | ¥2.665,00 | 158,10K |
| 2026-05-25 | ¥2.694,00 | -0,55 % | ¥2.710,00 | ¥2.717,00 | ¥2.674,00 | 223,70K |