Nichiwa Sangyo Co., Ltd. 2055
TSE · Japan · Prozessindustrie
¥346,00-2,00 (-0,57 %)
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 | ¥346,00 | -0,57 % | ¥349,00 | ¥349,00 | ¥345,00 | 10,30K |
| 2026-10-01 | ¥348,00 | +1,16 % | ¥343,00 | ¥348,00 | ¥343,00 | 4,60K |
| 2026-09-30 | ¥344,00 | 0,00 % | ¥344,00 | ¥346,00 | ¥343,00 | 5,20K |
| 2026-09-29 | ¥344,00 | +0,58 % | ¥342,00 | ¥344,00 | ¥342,00 |
| 2,00K |
| 2026-09-28 | ¥342,00 | -0,87 % | ¥343,00 | ¥343,00 | ¥342,00 | 5,80K |
| 2026-09-25 | ¥345,00 | -0,29 % | ¥346,00 | ¥346,00 | ¥338,00 | 5,10K |
| 2026-09-24 | ¥346,00 | 0,00 % | ¥343,00 | ¥346,00 | ¥340,00 | 16,60K |
| 2026-09-18 | ¥346,00 | +0,58 % | ¥344,00 | ¥348,00 | ¥344,00 | 4,90K |
| 2026-09-17 | ¥344,00 | 0,00 % | ¥344,00 | ¥346,00 | ¥343,00 | 4,30K |
| 2026-09-16 | ¥344,00 | 0,00 % | ¥346,00 | ¥346,00 | ¥343,00 | 6,70K |
| 2026-09-15 | ¥344,00 | +0,29 % | ¥343,00 | ¥346,00 | ¥340,00 | 9,20K |
| 2026-09-14 | ¥343,00 | -0,29 % | ¥341,00 | ¥343,00 | ¥338,00 | 8,40K |
| 2026-09-11 | ¥344,00 | -0,58 % | ¥344,00 | ¥344,00 | ¥340,00 | 6,90K |
| 2026-09-10 | ¥346,00 | -0,57 % | ¥348,00 | ¥348,00 | ¥346,00 | 4,80K |
| 2026-09-09 | ¥348,00 | -0,57 % | ¥351,00 | ¥352,00 | ¥348,00 | 2,60K |
| 2026-09-08 | ¥350,00 | -0,28 % | ¥351,00 | ¥352,00 | ¥347,00 | 10,20K |
| 2026-09-07 | ¥351,00 | -0,57 % | ¥353,00 | ¥353,00 | ¥349,00 | 13,60K |
| 2026-09-04 | ¥353,00 | +1,73 % | ¥349,00 | ¥358,00 | ¥344,00 | 19,80K |
| 2026-09-03 | ¥347,00 | -0,57 % | ¥349,00 | ¥356,00 | ¥346,00 | 6,40K |
| 2026-09-02 | ¥349,00 | +1,45 % | ¥346,00 | ¥350,00 | ¥345,00 | 15,40K |
| 2026-09-01 | ¥344,00 | -0,58 % | ¥348,00 | ¥350,00 | ¥342,00 | 14,00K |
| 2026-08-31 | ¥346,00 | -0,57 % | ¥348,00 | ¥350,00 | ¥346,00 | 4,30K |
| 2026-08-28 | ¥348,00 | -0,29 % | ¥349,00 | ¥350,00 | ¥345,00 | 4,10K |
| 2026-08-27 | ¥349,00 | +0,87 % | ¥348,00 | ¥352,00 | ¥345,00 | 12,90K |
| 2026-08-26 | ¥346,00 | +1,47 % | ¥343,00 | ¥349,00 | ¥342,00 | 16,60K |
| 2026-08-25 | ¥341,00 | +0,29 % | ¥338,00 | ¥343,00 | ¥338,00 | 8,70K |
| 2026-08-24 | ¥340,00 | -3,13 % | ¥345,00 | ¥348,00 | ¥340,00 | 233,10K |
| 2026-08-21 | ¥351,00 | +0,29 % | ¥349,00 | ¥351,00 | ¥347,00 | 4,60K |
| 2026-08-20 | ¥350,00 | -1,41 % | ¥351,00 | ¥351,00 | ¥349,00 | 4,90K |
| 2026-08-19 | ¥355,00 | +0,85 % | ¥354,00 | ¥358,00 | ¥351,00 | 4,80K |
| 2026-08-18 | ¥352,00 | -0,56 % | ¥357,00 | ¥358,00 | ¥347,00 | 16,60K |
| 2026-08-17 | ¥354,00 | +1,72 % | ¥350,00 | ¥359,00 | ¥347,00 | 18,90K |
| 2026-08-14 | ¥348,00 | -0,29 % | ¥349,00 | ¥351,00 | ¥347,00 | 5,70K |
| 2026-08-13 | ¥349,00 | +1,16 % | ¥347,00 | ¥349,00 | ¥345,00 | 15,20K |
| 2026-08-12 | ¥345,00 | +1,17 % | ¥345,00 | ¥353,00 | ¥341,00 | 25,90K |
| 2026-08-10 | ¥341,00 | -1,16 % | ¥347,00 | ¥347,00 | ¥341,00 | 5,40K |
| 2026-08-07 | ¥345,00 | +0,88 % | ¥346,00 | ¥346,00 | ¥341,00 | 4,80K |
| 2026-08-06 | ¥342,00 | +0,88 % | ¥340,00 | ¥348,00 | ¥339,00 | 6,90K |
| 2026-08-05 | ¥339,00 | +1,19 % | ¥348,00 | ¥348,00 | ¥334,00 | 19,20K |
| 2026-08-04 | ¥335,00 | +0,90 % | ¥332,00 | ¥335,00 | ¥332,00 | 800 |
| 2026-08-03 | ¥332,00 | 0,00 % | ¥338,00 | ¥338,00 | ¥332,00 | 4,20K |
| 2026-07-31 | ¥332,00 | 0,00 % | ¥333,00 | ¥336,00 | ¥332,00 | 3,30K |
| 2026-07-30 | ¥332,00 | +1,22 % | ¥330,00 | ¥333,00 | ¥330,00 | 2,10K |
| 2026-07-29 | ¥328,00 | -1,20 % | ¥332,00 | ¥334,00 | ¥326,00 | 15,70K |
| 2026-07-28 | ¥332,00 | -0,30 % | ¥333,00 | ¥335,00 | ¥331,00 | 5,00K |
| 2026-07-27 | ¥333,00 | 0,00 % | ¥331,00 | ¥333,00 | ¥327,00 | 4,40K |
| 2026-07-24 | ¥333,00 | +1,52 % | ¥327,00 | ¥333,00 | ¥327,00 | 3,10K |
| 2026-07-23 | ¥328,00 | -1,50 % | ¥330,00 | ¥335,00 | ¥328,00 | 5,60K |
| 2026-07-22 | ¥333,00 | +0,91 % | ¥330,00 | ¥335,00 | ¥329,00 | 4,50K |
| 2026-07-21 | ¥330,00 | -0,30 % | ¥331,00 | ¥336,00 | ¥328,00 | 5,60K |
| 2026-07-17 | ¥331,00 | -1,49 % | ¥336,00 | ¥337,00 | ¥330,00 | 9,80K |
| 2026-07-16 | ¥336,00 | 0,00 % | ¥336,00 | ¥336,00 | ¥326,00 | 5,70K |
| 2026-07-15 | ¥336,00 | -0,30 % | ¥338,00 | ¥338,00 | ¥333,00 | 4,40K |
| 2026-07-14 | ¥337,00 | +0,60 % | ¥336,00 | ¥338,00 | ¥334,00 | 1,70K |
| 2026-07-13 | ¥335,00 | +0,90 % | ¥337,00 | ¥338,00 | ¥333,00 | 4,50K |
| 2026-07-10 | ¥332,00 | -0,90 % | ¥335,00 | ¥335,00 | ¥332,00 | 2,60K |
| 2026-07-09 | ¥335,00 | +0,60 % | ¥333,00 | ¥335,00 | ¥332,00 | 5,00K |
| 2026-07-08 | ¥333,00 | 0,00 % | ¥333,00 | ¥335,00 | ¥333,00 | 900 |
| 2026-07-07 | ¥333,00 | +0,60 % | ¥331,00 | ¥333,00 | ¥331,00 | 1,00K |
| 2026-07-06 | ¥331,00 | +0,91 % | ¥328,00 | ¥333,00 | ¥328,00 | 5,60K |
| 2026-07-03 | ¥328,00 | 0,00 % | ¥325,00 | ¥330,00 | ¥325,00 | 4,80K |
| 2026-07-02 | ¥328,00 | +1,55 % | ¥326,00 | ¥328,00 | ¥322,00 | 5,50K |
| 2026-07-01 | ¥323,00 | +0,62 % | ¥322,00 | ¥325,00 | ¥317,00 | 19,60K |
| 2026-06-30 | ¥321,00 | +1,26 % | ¥315,00 | ¥321,00 | ¥315,00 | 2,30K |
| 2026-06-29 | ¥317,00 | -0,63 % | ¥313,00 | ¥317,00 | ¥313,00 | 6,30K |
| 2026-06-26 | ¥319,00 | -0,62 % | ¥321,00 | ¥325,00 | ¥319,00 | 5,40K |
| 2026-06-25 | ¥321,00 | +0,63 % | ¥325,00 | ¥325,00 | ¥321,00 | 1,60K |
| 2026-06-24 | ¥319,00 | 0,00 % | ¥322,00 | ¥322,00 | ¥315,00 | 4,90K |
| 2026-06-23 | ¥319,00 | -0,62 % | ¥325,00 | ¥325,00 | ¥319,00 | 5,90K |
| 2026-06-22 | ¥321,00 | +0,63 % | ¥319,00 | ¥324,00 | ¥319,00 | 52,40K |
| 2026-06-19 | ¥319,00 | -0,31 % | ¥320,00 | ¥328,00 | ¥319,00 | 5,20K |
| 2026-06-18 | ¥320,00 | -0,62 % | ¥325,00 | ¥329,00 | ¥320,00 | 6,80K |
| 2026-06-17 | ¥322,00 | +0,63 % | ¥321,00 | ¥325,00 | ¥320,00 | 5,60K |
| 2026-06-16 | ¥320,00 | 0,00 % | ¥320,00 | ¥320,00 | ¥318,00 | 7,40K |
| 2026-06-15 | ¥320,00 | +1,59 % | ¥320,00 | ¥323,00 | ¥318,00 | 4,70K |
| 2026-06-12 | ¥315,00 | -0,94 % | ¥318,00 | ¥320,00 | ¥315,00 | 3,50K |
| 2026-06-11 | ¥318,00 | +0,95 % | ¥315,00 | ¥319,00 | ¥313,00 | 6,50K |
| 2026-06-10 | ¥315,00 | +0,96 % | ¥312,00 | ¥330,00 | ¥312,00 | 8,50K |
| 2026-06-09 | ¥312,00 | +0,32 % | ¥311,00 | ¥313,00 | ¥311,00 | 4,20K |
| 2026-06-08 | ¥311,00 | -3,12 % | ¥318,00 | ¥318,00 | ¥311,00 | 10,10K |
| 2026-06-05 | ¥321,00 | +0,63 % | ¥318,00 | ¥326,00 | ¥310,00 | 19,90K |
| 2026-06-04 | ¥319,00 | -0,62 % | ¥322,00 | ¥323,00 | ¥318,00 | 20,30K |
| 2026-06-03 | ¥321,00 | -0,31 % | ¥322,00 | ¥323,00 | ¥321,00 | 6,80K |
| 2026-06-02 | ¥322,00 | -1,83 % | ¥328,00 | ¥328,00 | ¥322,00 | 15,70K |
| 2026-06-01 | ¥328,00 | -4,09 % | ¥343,00 | ¥344,00 | ¥324,00 | 25,10K |
| 2026-05-29 | ¥342,00 | +1,79 % | ¥336,00 | ¥342,00 | ¥336,00 | 9,30K |
| 2026-05-28 | ¥336,00 | +0,60 % | ¥331,00 | ¥336,00 | ¥331,00 | 5,60K |
| 2026-05-27 | ¥334,00 | -0,60 % | ¥336,00 | ¥336,00 | ¥329,00 | 5,90K |
| 2026-05-26 | ¥336,00 | +1,20 % | ¥332,00 | ¥336,00 | ¥330,00 | 2,80K |
| 2026-05-25 | ¥332,00 | +1,84 % | ¥327,00 | ¥338,00 | ¥327,00 | 66,10K |