Nisshin Seifun Group Inc. 2002
TSE · Japan · Prozessindustrie
¥1.977,500,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.977,50 | 0,00 % | ¥1.959,50 | ¥1.988,50 | ¥1.953,00 | 949,90K |
| 2026-09-30 | ¥1.977,50 | +0,48 % | ¥1.969,50 | ¥1.982,00 | ¥1.950,00 | 1,07M |
| 2026-09-29 | ¥1.968,00 | -2,77 % | ¥1.986,50 | ¥1.988,50 | ¥1.957,00 | 911,10K |
| 2026-09-28 | ¥2.024,00 | -0,20 % | ¥2.031,00 | ¥2.034,00 | ¥2.015,00 | 980,20K |
| 2026-09-25 | ¥2.028,00 | +0,72 % | ¥2.015,00 | ¥2.037,00 | ¥2.013,50 | 874,50K |
| 2026-09-24 | ¥2.013,50 | +0,78 % | ¥1.998,00 | ¥2.024,00 | ¥1.994,00 | 1,35M |
| 2026-09-18 | ¥1.998,00 | -4,15 % | ¥2.072,00 | ¥2.072,00 | ¥1.998,00 | 2,01M |
| 2026-09-17 | ¥2.084,50 | +1,41 % | ¥2.071,00 | ¥2.084,50 | ¥2.058,50 | 484,50K |
| 2026-09-16 | ¥2.055,50 | -0,07 % | ¥2.069,50 | ¥2.080,50 | ¥2.055,50 | 509,50K |
| 2026-09-15 | ¥2.057,00 | -0,96 % | ¥2.094,00 | ¥2.104,00 | ¥2.056,50 | 506,40K |
| 2026-09-14 | ¥2.077,00 | +1,84 % | ¥2.057,00 | ¥2.087,00 | ¥2.053,00 | 1,01M |
| 2026-09-11 | ¥2.039,50 | +0,07 % | ¥2.030,00 | ¥2.050,00 | ¥2.022,50 | 1,28M |
| 2026-09-10 | ¥2.038,00 | +0,02 % | ¥2.037,00 | ¥2.048,50 | ¥2.017,00 | 875,00K |
| 2026-09-09 | ¥2.037,50 | -0,34 % | ¥2.042,00 | ¥2.050,50 | ¥2.022,00 | 1,06M |
| 2026-09-08 | ¥2.044,50 | +1,64 % | ¥2.005,00 | ¥2.046,00 | ¥1.992,50 | 1,08M |
| 2026-09-07 | ¥2.011,50 | -1,71 % | ¥2.034,00 | ¥2.046,00 | ¥2.005,50 | 804,60K |
| 2026-09-04 | ¥2.046,50 | -1,71 % | ¥2.059,00 | ¥2.059,50 | ¥2.033,50 | 837,20K |
| 2026-09-03 | ¥2.082,00 | +0,85 % | ¥2.065,00 | ¥2.082,00 | ¥2.044,50 | 1,10M |
| 2026-09-02 | ¥2.064,50 | +0,12 % | ¥2.058,50 | ¥2.069,00 | ¥2.045,50 | 992,30K |
| 2026-09-01 | ¥2.062,00 | +0,71 % | ¥2.045,50 | ¥2.067,00 | ¥2.042,50 | 817,30K |
| 2026-08-31 | ¥2.047,50 | +0,47 % | ¥2.038,00 | ¥2.051,00 | ¥2.032,00 | 1,02M |
| 2026-08-28 | ¥2.038,00 | +0,25 % | ¥2.011,00 | ¥2.041,50 | ¥2.011,00 | 781,30K |
| 2026-08-27 | ¥2.033,00 | -1,17 % | ¥2.050,00 | ¥2.065,00 | ¥2.030,00 | 773,80K |
| 2026-08-26 | ¥2.057,00 | -0,44 % | ¥2.050,00 | ¥2.074,00 | ¥2.048,00 | 667,60K |
| 2026-08-25 | ¥2.066,00 | +0,49 % | ¥2.072,00 | ¥2.078,00 | ¥2.060,50 | 849,30K |
| 2026-08-24 | ¥2.056,00 | -0,58 % | ¥2.065,00 | ¥2.075,50 | ¥2.039,50 | 719,20K |
| 2026-08-21 | ¥2.068,00 | +1,20 % | ¥2.041,00 | ¥2.068,00 | ¥2.021,00 | 1,35M |
| 2026-08-20 | ¥2.043,50 | +0,69 % | ¥2.061,00 | ¥2.063,00 | ¥2.036,50 | 1,09M |
| 2026-08-19 | ¥2.029,50 | +1,02 % | ¥2.032,00 | ¥2.040,00 | ¥2.001,50 | 1,01M |
| 2026-08-18 | ¥2.009,00 | -0,10 % | ¥1.994,00 | ¥2.015,00 | ¥1.981,50 | 1,03M |
| 2026-08-17 | ¥2.011,00 | -0,91 % | ¥2.040,50 | ¥2.040,50 | ¥2.003,00 | 834,60K |
| 2026-08-14 | ¥2.029,50 | +0,62 % | ¥2.007,50 | ¥2.040,50 | ¥1.989,00 | 1,06M |
| 2026-08-13 | ¥2.017,00 | +0,27 % | ¥2.013,00 | ¥2.023,00 | ¥1.992,00 | 1,09M |
| 2026-08-12 | ¥2.011,50 | +0,70 % | ¥2.017,00 | ¥2.025,00 | ¥2.003,00 | 820,80K |
| 2026-08-10 | ¥1.997,50 | -0,17 % | ¥1.990,00 | ¥2.007,50 | ¥1.971,50 | 819,70K |
| 2026-08-07 | ¥2.001,00 | +1,78 % | ¥1.954,00 | ¥2.019,50 | ¥1.951,50 | 993,60K |
| 2026-08-06 | ¥1.966,00 | +2,40 % | ¥1.949,00 | ¥1.969,50 | ¥1.934,00 | 1,03M |
| 2026-08-05 | ¥1.920,00 | -0,57 % | ¥1.925,50 | ¥1.933,50 | ¥1.906,00 | 1,04M |
| 2026-08-04 | ¥1.931,00 | -2,55 % | ¥1.980,00 | ¥1.980,00 | ¥1.923,00 | 1,02M |
| 2026-08-03 | ¥1.981,50 | -1,54 % | ¥2.001,00 | ¥2.008,00 | ¥1.959,00 | 1,04M |
| 2026-07-31 | ¥2.012,50 | -4,78 % | ¥2.013,50 | ¥2.077,00 | ¥2.008,00 | 1,31M |
| 2026-07-30 | ¥2.113,50 | -2,76 % | ¥2.166,50 | ¥2.171,50 | ¥2.095,50 | 1,22M |
| 2026-07-29 | ¥2.173,50 | +3,18 % | ¥2.132,50 | ¥2.189,50 | ¥2.114,50 | 1,10M |
| 2026-07-28 | ¥2.106,50 | +1,54 % | ¥2.097,00 | ¥2.111,00 | ¥2.078,00 | 834,20K |
| 2026-07-27 | ¥2.074,50 | +1,24 % | ¥2.054,50 | ¥2.084,50 | ¥2.051,00 | 663,00K |
| 2026-07-24 | ¥2.049,00 | +1,64 % | ¥2.014,50 | ¥2.054,00 | ¥2.005,00 | 642,60K |
| 2026-07-23 | ¥2.016,00 | -1,22 % | ¥2.020,00 | ¥2.031,00 | ¥2.005,00 | 441,30K |
| 2026-07-22 | ¥2.041,00 | -0,10 % | ¥2.009,00 | ¥2.043,00 | ¥2.007,00 | 529,60K |
| 2026-07-21 | ¥2.043,00 | -0,51 % | ¥2.071,00 | ¥2.097,00 | ¥2.038,00 | 880,60K |
| 2026-07-17 | ¥2.053,50 | +1,23 % | ¥2.050,00 | ¥2.080,50 | ¥2.039,50 | 840,50K |
| 2026-07-16 | ¥2.028,50 | +0,07 % | ¥2.037,50 | ¥2.056,50 | ¥2.023,00 | 595,80K |
| 2026-07-15 | ¥2.027,00 | -0,59 % | ¥2.037,50 | ¥2.044,00 | ¥2.023,50 | 440,00K |
| 2026-07-14 | ¥2.039,00 | +0,72 % | ¥2.033,00 | ¥2.063,00 | ¥2.020,00 | 533,00K |
| 2026-07-13 | ¥2.024,50 | +1,05 % | ¥2.023,50 | ¥2.034,50 | ¥2.009,00 | 486,90K |
| 2026-07-10 | ¥2.003,50 | -1,55 % | ¥2.044,50 | ¥2.044,50 | ¥1.998,00 | 848,30K |
| 2026-07-09 | ¥2.035,00 | -0,66 % | ¥2.048,00 | ¥2.048,50 | ¥2.026,50 | 646,40K |
| 2026-07-08 | ¥2.048,50 | +0,47 % | ¥2.056,50 | ¥2.067,00 | ¥2.038,00 | 780,90K |
| 2026-07-07 | ¥2.039,00 | +0,57 % | ¥2.030,00 | ¥2.052,50 | ¥2.014,50 | 744,90K |
| 2026-07-06 | ¥2.027,50 | +1,53 % | ¥2.004,00 | ¥2.028,00 | ¥1.999,00 | 636,50K |
| 2026-07-03 | ¥1.997,00 | +1,09 % | ¥2.010,00 | ¥2.023,50 | ¥1.988,00 | 794,00K |
| 2026-07-02 | ¥1.975,50 | +1,62 % | ¥1.971,50 | ¥2.015,00 | ¥1.960,00 | 909,80K |
| 2026-07-01 | ¥1.944,00 | -2,09 % | ¥1.964,50 | ¥1.981,00 | ¥1.944,00 | 544,10K |
| 2026-06-30 | ¥1.985,50 | -1,22 % | ¥2.025,00 | ¥2.034,00 | ¥1.982,50 | 894,00K |
| 2026-06-29 | ¥2.010,00 | +0,78 % | ¥2.001,00 | ¥2.031,50 | ¥1.997,50 | 808,70K |
| 2026-06-26 | ¥1.994,50 | +1,76 % | ¥1.975,00 | ¥2.004,50 | ¥1.964,50 | 1,29M |
| 2026-06-25 | ¥1.960,00 | +0,80 % | ¥1.961,00 | ¥1.967,50 | ¥1.946,50 | 669,90K |
| 2026-06-24 | ¥1.944,50 | -0,21 % | ¥1.938,00 | ¥1.968,50 | ¥1.929,00 | 650,00K |
| 2026-06-23 | ¥1.948,50 | +1,12 % | ¥1.932,00 | ¥1.948,50 | ¥1.920,00 | 869,70K |
| 2026-06-22 | ¥1.927,00 | +0,21 % | ¥1.912,00 | ¥1.928,50 | ¥1.906,50 | 609,80K |
| 2026-06-19 | ¥1.923,00 | +0,94 % | ¥1.892,00 | ¥1.924,00 | ¥1.878,00 | 1,13M |
| 2026-06-18 | ¥1.905,00 | +0,21 % | ¥1.901,00 | ¥1.913,50 | ¥1.892,00 | 725,60K |
| 2026-06-17 | ¥1.901,00 | -0,91 % | ¥1.930,00 | ¥1.943,50 | ¥1.901,00 | 686,90K |
| 2026-06-16 | ¥1.918,50 | -1,51 % | ¥1.929,50 | ¥1.942,00 | ¥1.906,00 | 667,80K |
| 2026-06-15 | ¥1.948,00 | -0,97 % | ¥1.966,00 | ¥1.981,50 | ¥1.948,00 | 613,70K |
| 2026-06-12 | ¥1.967,00 | -0,13 % | ¥1.973,50 | ¥1.991,50 | ¥1.960,50 | 1,09M |
| 2026-06-11 | ¥1.969,50 | +0,36 % | ¥1.974,00 | ¥1.995,00 | ¥1.957,00 | 942,20K |
| 2026-06-10 | ¥1.962,50 | +1,68 % | ¥1.935,50 | ¥1.962,50 | ¥1.926,50 | 813,80K |
| 2026-06-09 | ¥1.930,00 | +0,21 % | ¥1.923,00 | ¥1.950,00 | ¥1.909,00 | 746,10K |
| 2026-06-08 | ¥1.926,00 | +1,82 % | ¥1.931,50 | ¥1.938,00 | ¥1.896,50 | 793,70K |
| 2026-06-05 | ¥1.891,50 | -0,26 % | ¥1.909,50 | ¥1.918,00 | ¥1.878,50 | 785,20K |
| 2026-06-04 | ¥1.896,50 | -1,15 % | ¥1.925,50 | ¥1.939,00 | ¥1.895,50 | 1,11M |
| 2026-06-03 | ¥1.918,50 | +2,40 % | ¥1.876,00 | ¥1.921,00 | ¥1.873,00 | 1,11M |
| 2026-06-02 | ¥1.873,50 | -2,27 % | ¥1.873,50 | ¥1.900,00 | ¥1.836,00 | 1,30M |
| 2026-06-01 | ¥1.917,00 | -2,44 % | ¥1.965,00 | ¥1.965,50 | ¥1.914,50 | 1,03M |
| 2026-05-29 | ¥1.965,00 | +0,41 % | ¥1.942,00 | ¥1.983,00 | ¥1.942,00 | 1,35M |
| 2026-05-28 | ¥1.957,00 | -0,46 % | ¥1.997,50 | ¥2.016,00 | ¥1.955,50 | 827,80K |
| 2026-05-27 | ¥1.966,00 | +0,95 % | ¥1.947,50 | ¥1.970,50 | ¥1.943,00 | 883,40K |
| 2026-05-26 | ¥1.947,50 | -0,43 % | ¥1.953,00 | ¥1.956,50 | ¥1.934,00 | 759,90K |
| 2026-05-25 | ¥1.956,00 | -1,49 % | ¥1.985,00 | ¥1.985,00 | ¥1.938,00 | 724,40K |
| 2026-05-22 | ¥1.985,50 | -3,00 % | ¥2.025,50 | ¥2.047,00 | ¥1.963,00 | 1,10M |