Nitto Fuji Flour Milling Co., Ltd. 2003
TSE · Japan · Kurzlebige Konsumgüter
¥1.839,00-38,00 (-2,02 %)
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 | ¥1.839,00 | -2,02 % | ¥1.874,00 | ¥1.874,00 | ¥1.829,00 | 34,30K |
| 2026-10-01 | ¥1.877,00 | -0,05 % | ¥1.861,00 | ¥1.887,00 | ¥1.859,00 | 24,70K |
| 2026-09-30 | ¥1.878,00 | +0,97 % | ¥1.853,00 | ¥1.889,00 | ¥1.847,00 | 23,50K |
| 2026-09-29 | ¥1.860,00 | -3,18 % | ¥1.882,00 | ¥1.887,00 | ¥1.860,00 | 31,70K |
| 2026-09-28 | ¥1.921,00 | +0,47 % | ¥1.912,00 | ¥1.921,00 | ¥1.895,00 | 25,30K |
| 2026-09-25 | ¥1.912,00 | +0,74 % | ¥1.900,00 | ¥1.914,00 | ¥1.898,00 | 19,70K |
| 2026-09-24 | ¥1.898,00 | -0,94 % | ¥1.916,00 | ¥1.921,00 | ¥1.890,00 | 32,60K |
| 2026-09-18 | ¥1.916,00 | -0,31 % | ¥1.922,00 | ¥1.926,00 | ¥1.909,00 | 19,00K |
| 2026-09-17 | ¥1.922,00 | +1,59 % | ¥1.891,00 | ¥1.922,00 | ¥1.891,00 | 17,60K |
| 2026-09-16 | ¥1.892,00 | -0,42 % | ¥1.892,00 | ¥1.900,00 | ¥1.888,00 | 15,50K |
| 2026-09-15 | ¥1.900,00 | +1,01 % | ¥1.885,00 | ¥1.902,00 | ¥1.885,00 | 19,90K |
| 2026-09-14 | ¥1.881,00 | +1,13 % | ¥1.858,00 | ¥1.884,00 | ¥1.858,00 | 18,10K |
| 2026-09-11 | ¥1.860,00 | +0,87 % | ¥1.838,00 | ¥1.866,00 | ¥1.837,00 | 27,80K |
| 2026-09-10 | ¥1.844,00 | +0,82 % | ¥1.821,00 | ¥1.847,00 | ¥1.820,00 | 21,90K |
| 2026-09-09 | ¥1.829,00 | +0,94 % | ¥1.817,00 | ¥1.829,00 | ¥1.808,00 | 18,70K |
| 2026-09-08 | ¥1.812,00 | +0,33 % | ¥1.806,00 | ¥1.820,00 | ¥1.790,00 | 15,30K |
| 2026-09-07 | ¥1.806,00 | -0,93 % | ¥1.821,00 | ¥1.828,00 | ¥1.792,00 | 30,60K |
| 2026-09-04 | ¥1.823,00 | +0,22 % | ¥1.810,00 | ¥1.829,00 | ¥1.805,00 | 33,30K |
| 2026-09-03 | ¥1.819,00 | +0,39 % | ¥1.804,00 | ¥1.821,00 | ¥1.804,00 | 17,80K |
| 2026-09-02 | ¥1.812,00 | +0,50 % | ¥1.797,00 | ¥1.819,00 | ¥1.795,00 | 22,80K |
| 2026-09-01 | ¥1.803,00 | -0,06 % | ¥1.799,00 | ¥1.820,00 | ¥1.799,00 | 13,50K |
| 2026-08-31 | ¥1.804,00 | 0,00 % | ¥1.804,00 | ¥1.819,00 | ¥1.804,00 | 12,70K |
| 2026-08-28 | ¥1.804,00 | -0,17 % | ¥1.807,00 | ¥1.812,00 | ¥1.795,00 | 17,30K |
| 2026-08-27 | ¥1.807,00 | -0,28 % | ¥1.808,00 | ¥1.819,00 | ¥1.799,00 | 11,00K |
| 2026-08-26 | ¥1.812,00 | 0,00 % | ¥1.804,00 | ¥1.812,00 | ¥1.798,00 | 11,80K |
| 2026-08-25 | ¥1.812,00 | +0,06 % | ¥1.802,00 | ¥1.830,00 | ¥1.802,00 | 8,50K |
| 2026-08-24 | ¥1.811,00 | -0,55 % | ¥1.813,00 | ¥1.823,00 | ¥1.811,00 | 8,70K |
| 2026-08-21 | ¥1.821,00 | +0,77 % | ¥1.807,00 | ¥1.824,00 | ¥1.801,00 | 24,40K |
| 2026-08-20 | ¥1.807,00 | +1,06 % | ¥1.788,00 | ¥1.809,00 | ¥1.781,00 | 18,20K |
| 2026-08-19 | ¥1.788,00 | -0,17 % | ¥1.779,00 | ¥1.794,00 | ¥1.772,00 | 19,00K |
| 2026-08-18 | ¥1.791,00 | +0,84 % | ¥1.762,00 | ¥1.794,00 | ¥1.760,00 | 21,60K |
| 2026-08-17 | ¥1.776,00 | -0,95 % | ¥1.800,00 | ¥1.800,00 | ¥1.766,00 | 17,60K |
| 2026-08-14 | ¥1.793,00 | +1,01 % | ¥1.765,00 | ¥1.802,00 | ¥1.759,00 | 30,30K |
| 2026-08-13 | ¥1.775,00 | 0,00 % | ¥1.777,00 | ¥1.777,00 | ¥1.756,00 | 20,70K |
| 2026-08-12 | ¥1.775,00 | 0,00 % | ¥1.775,00 | ¥1.787,00 | ¥1.760,00 | 27,40K |
| 2026-08-10 | ¥1.775,00 | +1,08 % | ¥1.767,00 | ¥1.780,00 | ¥1.750,00 | 27,40K |
| 2026-08-07 | ¥1.756,00 | +1,62 % | ¥1.740,00 | ¥1.779,00 | ¥1.732,00 | 59,80K |
| 2026-08-06 | ¥1.728,00 | +2,25 % | ¥1.702,00 | ¥1.737,00 | ¥1.698,00 | 48,00K |
| 2026-08-05 | ¥1.690,00 | -0,88 % | ¥1.710,00 | ¥1.720,00 | ¥1.690,00 | 47,20K |
| 2026-08-04 | ¥1.705,00 | -0,87 % | ¥1.730,00 | ¥1.738,00 | ¥1.701,00 | 48,50K |
| 2026-08-03 | ¥1.720,00 | -6,37 % | ¥1.844,00 | ¥1.855,00 | ¥1.710,00 | 101,50K |
| 2026-07-31 | ¥1.837,00 | -1,97 % | ¥1.874,00 | ¥1.885,00 | ¥1.834,00 | 28,20K |
| 2026-07-30 | ¥1.874,00 | -1,37 % | ¥1.894,00 | ¥1.899,00 | ¥1.861,00 | 34,30K |
| 2026-07-29 | ¥1.900,00 | +2,65 % | ¥1.852,00 | ¥1.905,00 | ¥1.841,00 | 41,50K |
| 2026-07-28 | ¥1.851,00 | +0,38 % | ¥1.846,00 | ¥1.854,00 | ¥1.836,00 | 23,70K |
| 2026-07-27 | ¥1.844,00 | +1,26 % | ¥1.811,00 | ¥1.857,00 | ¥1.811,00 | 21,90K |
| 2026-07-24 | ¥1.821,00 | -0,05 % | ¥1.816,00 | ¥1.832,00 | ¥1.805,00 | 19,00K |
| 2026-07-23 | ¥1.822,00 | -0,38 % | ¥1.840,00 | ¥1.840,00 | ¥1.805,00 | 19,20K |
| 2026-07-22 | ¥1.829,00 | -0,22 % | ¥1.818,00 | ¥1.829,00 | ¥1.803,00 | 21,20K |
| 2026-07-21 | ¥1.833,00 | +0,27 % | ¥1.845,00 | ¥1.867,00 | ¥1.824,00 | 36,90K |
| 2026-07-17 | ¥1.828,00 | +1,67 % | ¥1.799,00 | ¥1.828,00 | ¥1.799,00 | 21,30K |
| 2026-07-16 | ¥1.798,00 | +0,45 % | ¥1.789,00 | ¥1.819,00 | ¥1.789,00 | 14,70K |
| 2026-07-15 | ¥1.790,00 | +0,79 % | ¥1.788,00 | ¥1.805,00 | ¥1.788,00 | 23,20K |
| 2026-07-14 | ¥1.776,00 | -0,95 % | ¥1.805,00 | ¥1.828,00 | ¥1.776,00 | 18,00K |
| 2026-07-13 | ¥1.793,00 | +0,84 % | ¥1.798,00 | ¥1.808,00 | ¥1.787,00 | 21,30K |
| 2026-07-10 | ¥1.778,00 | +1,02 % | ¥1.761,00 | ¥1.778,00 | ¥1.755,00 | 17,50K |
| 2026-07-09 | ¥1.760,00 | -0,62 % | ¥1.767,00 | ¥1.778,00 | ¥1.753,00 | 14,90K |
| 2026-07-08 | ¥1.771,00 | +0,34 % | ¥1.774,00 | ¥1.779,00 | ¥1.764,00 | 19,50K |
| 2026-07-07 | ¥1.765,00 | +1,67 % | ¥1.748,00 | ¥1.768,00 | ¥1.746,00 | 16,50K |
| 2026-07-06 | ¥1.736,00 | +0,12 % | ¥1.739,00 | ¥1.754,00 | ¥1.735,00 | 9,80K |
| 2026-07-03 | ¥1.734,00 | -0,91 % | ¥1.750,00 | ¥1.766,00 | ¥1.733,00 | 28,80K |
| 2026-07-02 | ¥1.750,00 | +1,57 % | ¥1.732,00 | ¥1.764,00 | ¥1.732,00 | 22,20K |
| 2026-07-01 | ¥1.723,00 | -0,06 % | ¥1.725,00 | ¥1.733,00 | ¥1.721,00 | 8,00K |
| 2026-06-30 | ¥1.724,00 | -1,77 % | ¥1.754,00 | ¥1.761,00 | ¥1.722,00 | 14,70K |
| 2026-06-29 | ¥1.755,00 | +1,74 % | ¥1.730,00 | ¥1.763,00 | ¥1.730,00 | 23,00K |
| 2026-06-26 | ¥1.725,00 | +1,41 % | ¥1.702,00 | ¥1.725,00 | ¥1.690,00 | 15,60K |
| 2026-06-25 | ¥1.701,00 | -0,41 % | ¥1.708,00 | ¥1.718,00 | ¥1.694,00 | 21,00K |
| 2026-06-24 | ¥1.708,00 | +1,07 % | ¥1.690,00 | ¥1.710,00 | ¥1.690,00 | 9,90K |
| 2026-06-23 | ¥1.690,00 | -0,06 % | ¥1.691,00 | ¥1.706,00 | ¥1.688,00 | 13,00K |
| 2026-06-22 | ¥1.691,00 | -0,65 % | ¥1.701,00 | ¥1.710,00 | ¥1.686,00 | 9,20K |
| 2026-06-19 | ¥1.702,00 | +0,71 % | ¥1.690,00 | ¥1.709,00 | ¥1.685,00 | 16,70K |
| 2026-06-18 | ¥1.690,00 | 0,00 % | ¥1.704,00 | ¥1.709,00 | ¥1.690,00 | 13,50K |
| 2026-06-17 | ¥1.690,00 | -0,24 % | ¥1.699,00 | ¥1.714,00 | ¥1.690,00 | 18,80K |
| 2026-06-16 | ¥1.694,00 | -0,94 % | ¥1.715,00 | ¥1.716,00 | ¥1.683,00 | 17,40K |
| 2026-06-15 | ¥1.710,00 | -0,41 % | ¥1.740,00 | ¥1.744,00 | ¥1.710,00 | 15,40K |
| 2026-06-12 | ¥1.717,00 | -0,52 % | ¥1.704,00 | ¥1.728,00 | ¥1.702,00 | 27,40K |
| 2026-06-11 | ¥1.726,00 | +0,47 % | ¥1.730,00 | ¥1.733,00 | ¥1.705,00 | 10,40K |
| 2026-06-10 | ¥1.718,00 | +1,18 % | ¥1.701,00 | ¥1.725,00 | ¥1.695,00 | 22,60K |
| 2026-06-09 | ¥1.698,00 | +0,89 % | ¥1.708,00 | ¥1.727,00 | ¥1.694,00 | 22,60K |
| 2026-06-08 | ¥1.683,00 | +0,60 % | ¥1.688,00 | ¥1.699,00 | ¥1.670,00 | 34,80K |
| 2026-06-05 | ¥1.673,00 | +1,27 % | ¥1.665,00 | ¥1.688,00 | ¥1.665,00 | 18,70K |
| 2026-06-04 | ¥1.652,00 | -1,55 % | ¥1.666,00 | ¥1.672,00 | ¥1.652,00 | 22,00K |
| 2026-06-03 | ¥1.678,00 | +1,39 % | ¥1.669,00 | ¥1.678,00 | ¥1.648,00 | 15,50K |
| 2026-06-02 | ¥1.655,00 | -2,19 % | ¥1.673,00 | ¥1.676,00 | ¥1.648,00 | 30,60K |
| 2026-06-01 | ¥1.692,00 | -1,34 % | ¥1.715,00 | ¥1.715,00 | ¥1.680,00 | 37,00K |
| 2026-05-29 | ¥1.715,00 | -0,29 % | ¥1.720,00 | ¥1.739,00 | ¥1.715,00 | 15,00K |
| 2026-05-28 | ¥1.720,00 | +0,29 % | ¥1.716,00 | ¥1.730,00 | ¥1.704,00 | 19,30K |
| 2026-05-27 | ¥1.715,00 | -0,23 % | ¥1.706,00 | ¥1.726,00 | ¥1.706,00 | 17,10K |
| 2026-05-26 | ¥1.719,00 | -0,29 % | ¥1.729,00 | ¥1.729,00 | ¥1.705,00 | 19,80K |
| 2026-05-25 | ¥1.724,00 | +0,06 % | ¥1.720,00 | ¥1.732,00 | ¥1.713,00 | 19,70K |