Nippon Beet Sugar Manufacturing Co., Ltd. 2108
TSE · Japan · Prozessindustrie
¥1.791,00-21,00 (-1,16 %)
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 | ¥1.793,00 | -1,05 % | ¥1.803,00 | ¥1.810,00 | ¥1.789,00 | 33,90K |
| 2026-10-01 | ¥1.812,00 | -0,11 % | ¥1.814,00 | ¥1.821,00 | ¥1.782,00 | 126,70K |
| 2026-09-30 | ¥1.814,00 | +2,54 % | ¥1.789,00 | ¥1.817,00 | ¥1.765,00 | 170,40K |
| 2026-09-29 | ¥1.769,00 | +2,06 % | ¥1.734,00 | ¥1.769,00 | ¥1.714,00 | 160,40K |
| 2026-09-28 | ¥1.733,33 | -1,33 % | ¥1.766,67 | ¥1.766,67 | ¥1.733,33 | 138,00K |
| 2026-09-25 | ¥1.756,67 | +0,76 % | ¥1.763,33 | ¥1.770,00 | ¥1.746,67 | 86,40K |
| 2026-09-24 | ¥1.743,33 | 0,00 % | ¥1.750,00 | ¥1.760,00 | ¥1.733,33 | 107,70K |
| 2026-09-18 | ¥1.743,33 | -1,13 % | ¥1.766,67 | ¥1.766,67 | ¥1.720,00 | 265,80K |
| 2026-09-17 | ¥1.763,33 | +1,73 % | ¥1.753,33 | ¥1.770,00 | ¥1.740,00 | 93,60K |
| 2026-09-16 | ¥1.733,33 | +0,78 % | ¥1.726,67 | ¥1.743,33 | ¥1.726,67 | 83,10K |
| 2026-09-15 | ¥1.720,00 | +0,58 % | ¥1.710,00 | ¥1.726,67 | ¥1.706,67 | 59,10K |
| 2026-09-14 | ¥1.710,00 | -1,16 % | ¥1.726,67 | ¥1.736,67 | ¥1.690,00 | 118,50K |
| 2026-09-11 | ¥1.730,00 | -1,14 % | ¥1.736,67 | ¥1.756,67 | ¥1.723,33 | 111,30K |
| 2026-09-10 | ¥1.750,00 | -0,38 % | ¥1.743,33 | ¥1.753,33 | ¥1.733,33 | 77,40K |
| 2026-09-09 | ¥1.756,67 | -0,38 % | ¥1.760,00 | ¥1.773,33 | ¥1.743,33 | 75,30K |
| 2026-09-08 | ¥1.763,33 | -1,12 % | ¥1.783,33 | ¥1.790,00 | ¥1.760,00 | 77,70K |
| 2026-09-07 | ¥1.783,33 | -0,93 % | ¥1.803,33 | ¥1.810,00 | ¥1.776,67 | 97,50K |
| 2026-09-04 | ¥1.800,00 | -1,10 % | ¥1.820,00 | ¥1.826,67 | ¥1.786,67 | 104,40K |
| 2026-09-03 | ¥1.820,00 | +0,18 % | ¥1.830,00 | ¥1.830,00 | ¥1.796,67 | 107,10K |
| 2026-09-02 | ¥1.816,67 | 0,00 % | ¥1.816,67 | ¥1.830,00 | ¥1.790,00 | 153,90K |
| 2026-09-01 | ¥1.816,67 | +0,37 % | ¥1.820,00 | ¥1.826,67 | ¥1.783,33 | 178,80K |
| 2026-08-31 | ¥1.810,00 | +0,37 % | ¥1.803,33 | ¥1.820,00 | ¥1.800,00 | 105,30K |
| 2026-08-28 | ¥1.803,33 | -1,28 % | ¥1.826,67 | ¥1.833,33 | ¥1.793,33 | 172,80K |
| 2026-08-27 | ¥1.826,67 | -2,84 % | ¥1.876,67 | ¥1.886,67 | ¥1.826,67 | 185,40K |
| 2026-08-26 | ¥1.880,00 | -2,08 % | ¥1.933,33 | ¥1.946,67 | ¥1.866,67 | 93,60K |
| 2026-08-25 | ¥1.920,00 | -1,20 % | ¥1.976,67 | ¥1.980,00 | ¥1.903,33 | 146,10K |
| 2026-08-24 | ¥1.943,33 | +0,34 % | ¥1.993,33 | ¥1.993,33 | ¥1.933,33 | 246,30K |
| 2026-08-21 | ¥1.936,67 | +4,12 % | ¥1.893,33 | ¥1.960,00 | ¥1.866,67 | 189,90K |
| 2026-08-20 | ¥1.860,00 | +1,64 % | ¥1.833,33 | ¥1.880,00 | ¥1.816,67 | 112,80K |
| 2026-08-19 | ¥1.830,00 | +1,10 % | ¥1.803,33 | ¥1.846,67 | ¥1.790,00 | 110,40K |
| 2026-08-18 | ¥1.810,00 | +0,93 % | ¥1.790,00 | ¥1.823,33 | ¥1.790,00 | 62,70K |
| 2026-08-17 | ¥1.793,33 | -1,10 % | ¥1.823,33 | ¥1.833,33 | ¥1.786,67 | 54,00K |
| 2026-08-14 | ¥1.813,33 | +0,18 % | ¥1.810,00 | ¥1.826,67 | ¥1.796,67 | 54,60K |
| 2026-08-13 | ¥1.810,00 | +0,74 % | ¥1.813,33 | ¥1.816,67 | ¥1.766,67 | 87,90K |
| 2026-08-12 | ¥1.796,67 | +2,08 % | ¥1.733,33 | ¥1.810,00 | ¥1.703,33 | 130,20K |
| 2026-08-10 | ¥1.760,00 | +2,13 % | ¥1.733,33 | ¥1.780,00 | ¥1.710,00 | 125,70K |
| 2026-08-07 | ¥1.723,33 | +0,78 % | ¥1.710,00 | ¥1.730,00 | ¥1.706,67 | 39,30K |
| 2026-08-06 | ¥1.710,00 | +2,19 % | ¥1.673,33 | ¥1.713,33 | ¥1.673,33 | 44,10K |
| 2026-08-05 | ¥1.673,33 | +0,60 % | ¥1.663,33 | ¥1.680,00 | ¥1.663,33 | 43,80K |
| 2026-08-04 | ¥1.663,33 | -1,19 % | ¥1.673,33 | ¥1.680,00 | ¥1.653,33 | 76,80K |
| 2026-08-03 | ¥1.683,33 | +0,20 % | ¥1.673,33 | ¥1.690,00 | ¥1.626,67 | 105,90K |
| 2026-07-31 | ¥1.680,00 | -1,37 % | ¥1.683,33 | ¥1.733,33 | ¥1.643,33 | 91,50K |
| 2026-07-30 | ¥1.703,33 | -2,67 % | ¥1.730,00 | ¥1.730,00 | ¥1.700,00 | 73,20K |
| 2026-07-29 | ¥1.750,00 | +2,54 % | ¥1.716,67 | ¥1.760,00 | ¥1.690,00 | 127,80K |
| 2026-07-28 | ¥1.706,67 | +0,59 % | ¥1.716,67 | ¥1.716,67 | ¥1.680,00 | 98,10K |
| 2026-07-27 | ¥1.696,67 | +2,62 % | ¥1.653,33 | ¥1.710,00 | ¥1.653,33 | 96,60K |
| 2026-07-24 | ¥1.653,33 | +0,71 % | ¥1.631,67 | ¥1.658,33 | ¥1.623,33 | 126,00K |
| 2026-07-23 | ¥1.641,67 | +4,68 % | ¥1.570,00 | ¥1.676,67 | ¥1.563,33 | 168,60K |
| 2026-07-22 | ¥1.568,33 | +0,11 % | ¥1.581,67 | ¥1.581,67 | ¥1.558,33 | 53,70K |
| 2026-07-21 | ¥1.566,67 | +1,18 % | ¥1.550,00 | ¥1.590,00 | ¥1.550,00 | 73,80K |
| 2026-07-17 | ¥1.548,33 | -1,06 % | ¥1.565,00 | ¥1.578,33 | ¥1.540,00 | 68,10K |
| 2026-07-16 | ¥1.565,00 | -1,57 % | ¥1.596,67 | ¥1.596,67 | ¥1.565,00 | 56,10K |
| 2026-07-15 | ¥1.590,00 | +0,95 % | ¥1.578,33 | ¥1.591,67 | ¥1.573,33 | 37,20K |
| 2026-07-14 | ¥1.575,00 | +0,75 % | ¥1.566,67 | ¥1.588,33 | ¥1.566,67 | 33,00K |
| 2026-07-13 | ¥1.563,33 | -0,64 % | ¥1.595,00 | ¥1.601,67 | ¥1.563,33 | 73,20K |
| 2026-07-10 | ¥1.573,33 | -2,38 % | ¥1.611,67 | ¥1.616,67 | ¥1.573,33 | 83,40K |
| 2026-07-09 | ¥1.611,67 | -1,73 % | ¥1.638,33 | ¥1.648,33 | ¥1.606,67 | 60,30K |
| 2026-07-08 | ¥1.640,00 | +0,41 % | ¥1.633,33 | ¥1.655,00 | ¥1.633,33 | 38,10K |
| 2026-07-07 | ¥1.633,33 | -0,61 % | ¥1.666,67 | ¥1.666,67 | ¥1.628,33 | 49,20K |
| 2026-07-06 | ¥1.643,33 | -0,90 % | ¥1.660,00 | ¥1.676,67 | ¥1.638,33 | 80,70K |
| 2026-07-03 | ¥1.658,33 | +1,74 % | ¥1.651,67 | ¥1.683,33 | ¥1.651,67 | 114,90K |
| 2026-07-02 | ¥1.630,00 | +4,49 % | ¥1.578,33 | ¥1.653,33 | ¥1.570,00 | 141,90K |
| 2026-07-01 | ¥1.560,00 | -1,58 % | ¥1.575,00 | ¥1.575,00 | ¥1.545,00 | 190,80K |
| 2026-06-30 | ¥1.585,00 | +1,93 % | ¥1.560,00 | ¥1.600,00 | ¥1.550,00 | 101,40K |
| 2026-06-29 | ¥1.555,00 | -0,32 % | ¥1.570,00 | ¥1.581,67 | ¥1.538,33 | 119,10K |
| 2026-06-26 | ¥1.560,00 | 0,00 % | ¥1.566,67 | ¥1.583,33 | ¥1.543,33 | 96,60K |
| 2026-06-25 | ¥1.560,00 | +2,41 % | ¥1.550,00 | ¥1.576,67 | ¥1.536,67 | 137,10K |
| 2026-06-24 | ¥1.523,33 | +0,66 % | ¥1.501,67 | ¥1.541,67 | ¥1.501,67 | 51,60K |
| 2026-06-23 | ¥1.513,33 | -1,20 % | ¥1.540,00 | ¥1.553,33 | ¥1.511,67 | 39,90K |
| 2026-06-22 | ¥1.531,67 | -0,11 % | ¥1.553,33 | ¥1.553,33 | ¥1.531,67 | 40,20K |
| 2026-06-19 | ¥1.533,33 | +0,44 % | ¥1.548,33 | ¥1.556,67 | ¥1.526,67 | 44,10K |
| 2026-06-18 | ¥1.526,67 | +1,78 % | ¥1.523,33 | ¥1.560,00 | ¥1.513,33 | 72,00K |
| 2026-06-17 | ¥1.500,00 | 0,00 % | ¥1.513,33 | ¥1.531,67 | ¥1.500,00 | 44,70K |
| 2026-06-16 | ¥1.500,00 | -1,42 % | ¥1.521,67 | ¥1.523,33 | ¥1.493,33 | 63,30K |
| 2026-06-15 | ¥1.521,67 | -0,11 % | ¥1.546,67 | ¥1.550,00 | ¥1.515,00 | 63,90K |
| 2026-06-12 | ¥1.523,33 | -0,11 % | ¥1.523,33 | ¥1.546,67 | ¥1.500,00 | 118,20K |
| 2026-06-11 | ¥1.525,00 | +1,78 % | ¥1.505,00 | ¥1.531,67 | ¥1.485,00 | 78,90K |
| 2026-06-10 | ¥1.498,33 | -0,66 % | ¥1.493,33 | ¥1.520,00 | ¥1.490,00 | 81,30K |
| 2026-06-09 | ¥1.508,33 | +2,72 % | ¥1.483,33 | ¥1.513,33 | ¥1.483,33 | 91,20K |
| 2026-06-08 | ¥1.468,33 | +2,09 % | ¥1.418,33 | ¥1.475,00 | ¥1.418,33 | 104,10K |
| 2026-06-05 | ¥1.438,33 | +2,37 % | ¥1.413,33 | ¥1.445,00 | ¥1.413,33 | 54,30K |
| 2026-06-04 | ¥1.405,00 | -0,59 % | ¥1.420,00 | ¥1.420,00 | ¥1.386,67 | 36,00K |
| 2026-06-03 | ¥1.413,33 | +2,42 % | ¥1.400,00 | ¥1.423,33 | ¥1.381,67 | 57,60K |
| 2026-06-02 | ¥1.380,00 | -0,72 % | ¥1.390,00 | ¥1.390,00 | ¥1.368,33 | 79,20K |
| 2026-06-01 | ¥1.390,00 | -2,57 % | ¥1.426,67 | ¥1.426,67 | ¥1.376,67 | 120,00K |
| 2026-05-29 | ¥1.426,67 | +0,82 % | ¥1.415,00 | ¥1.446,67 | ¥1.415,00 | 74,10K |
| 2026-05-28 | ¥1.415,00 | -0,47 % | ¥1.413,33 | ¥1.425,00 | ¥1.401,67 | 72,00K |
| 2026-05-27 | ¥1.421,67 | -1,16 % | ¥1.420,00 | ¥1.435,00 | ¥1.410,00 | 92,10K |
| 2026-05-26 | ¥1.438,33 | -0,12 % | ¥1.440,00 | ¥1.440,00 | ¥1.425,00 | 48,00K |
| 2026-05-25 | ¥1.440,00 | +0,93 % | ¥1.433,33 | ¥1.451,67 | ¥1.426,67 | 62,70K |