Nihon M&A Center Holdings Inc. 2127
TSE · Japan · Finanzen
¥613,60-11,40 (-1,82 %)
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 | ¥613,30 | -1,87 % | ¥622,30 | ¥622,30 | ¥612,00 | 1,14M |
| 2026-10-01 | ¥625,00 | +0,35 % | ¥621,00 | ¥625,20 | ¥617,50 | 2,30M |
| 2026-09-30 | ¥622,80 | +1,30 % | ¥618,90 | ¥625,00 | ¥613,50 | 2,49M |
| 2026-09-29 | ¥614,80 | -2,74 % | ¥616,80 | ¥621,20 | ¥614,80 | 2,87M |
| 2026-09-28 | ¥632,10 | -0,38 % | ¥637,00 | ¥639,70 | ¥631,70 | 2,34M |
| 2026-09-25 | ¥634,50 | -0,86 % | ¥642,30 | ¥643,80 | ¥632,20 | 2,86M |
| 2026-09-24 | ¥640,00 | -2,54 % | ¥650,10 | ¥652,70 | ¥640,00 | 3,10M |
| 2026-09-18 | ¥656,70 | -0,05 % | ¥660,70 | ¥660,80 | ¥654,30 | 2,41M |
| 2026-09-17 | ¥657,00 | +1,50 % | ¥647,00 | ¥657,90 | ¥646,40 | 2,18M |
| 2026-09-16 | ¥647,30 | +0,03 % | ¥646,20 | ¥647,50 | ¥641,50 | 2,24M |
| 2026-09-15 | ¥647,10 | +0,40 % | ¥646,10 | ¥650,90 | ¥636,20 | 2,57M |
| 2026-09-14 | ¥644,50 | +2,64 % | ¥629,60 | ¥646,80 | ¥627,90 | 4,07M |
| 2026-09-11 | ¥627,90 | +0,42 % | ¥617,00 | ¥628,60 | ¥608,60 | 6,52M |
| 2026-09-10 | ¥625,30 | +0,03 % | ¥623,00 | ¥625,30 | ¥616,30 | 6,69M |
| 2026-09-09 | ¥625,10 | -2,33 % | ¥634,00 | ¥636,40 | ¥623,50 | 4,60M |
| 2026-09-08 | ¥640,00 | -2,25 % | ¥650,00 | ¥650,20 | ¥640,00 | 5,14M |
| 2026-09-07 | ¥654,70 | -0,80 % | ¥660,00 | ¥660,00 | ¥648,00 | 3,97M |
| 2026-09-04 | ¥660,00 | +0,32 % | ¥664,00 | ¥664,70 | ¥652,90 | 5,39M |
| 2026-09-03 | ¥657,90 | -0,32 % | ¥660,00 | ¥660,10 | ¥650,40 | 3,88M |
| 2026-09-02 | ¥660,00 | -2,73 % | ¥661,50 | ¥667,60 | ¥659,10 | 3,54M |
| 2026-09-01 | ¥678,50 | -1,01 % | ¥680,50 | ¥689,90 | ¥671,30 | 4,00M |
| 2026-08-31 | ¥685,40 | -0,45 % | ¥684,70 | ¥688,40 | ¥678,00 | 5,96M |
| 2026-08-28 | ¥688,50 | -0,04 % | ¥683,70 | ¥691,60 | ¥679,20 | 5,36M |
| 2026-08-27 | ¥688,80 | +0,07 % | ¥684,00 | ¥695,20 | ¥682,60 | 2,05M |
| 2026-08-26 | ¥688,30 | +0,35 % | ¥680,20 | ¥691,90 | ¥674,10 | 2,39M |
| 2026-08-25 | ¥685,90 | +0,94 % | ¥686,00 | ¥692,30 | ¥681,10 | 1,60M |
| 2026-08-24 | ¥679,50 | +0,70 % | ¥679,80 | ¥682,40 | ¥675,20 | 1,63M |
| 2026-08-21 | ¥674,80 | -0,47 % | ¥678,00 | ¥678,90 | ¥670,60 | 1,48M |
| 2026-08-20 | ¥678,00 | +3,73 % | ¥663,50 | ¥678,00 | ¥659,80 | 1,79M |
| 2026-08-19 | ¥653,60 | -0,97 % | ¥657,20 | ¥657,20 | ¥650,60 | 1,60M |
| 2026-08-18 | ¥660,00 | +0,70 % | ¥655,00 | ¥661,80 | ¥650,80 | 1,19M |
| 2026-08-17 | ¥655,40 | -2,50 % | ¥667,80 | ¥667,80 | ¥654,10 | 1,31M |
| 2026-08-14 | ¥672,20 | +1,54 % | ¥667,00 | ¥673,10 | ¥664,10 | 1,76M |
| 2026-08-13 | ¥662,00 | -0,21 % | ¥657,20 | ¥664,20 | ¥653,20 | 2,09M |
| 2026-08-12 | ¥663,40 | +2,05 % | ¥658,40 | ¥663,40 | ¥652,30 | 2,09M |
| 2026-08-10 | ¥650,10 | +1,20 % | ¥648,80 | ¥651,20 | ¥639,50 | 1,43M |
| 2026-08-07 | ¥642,40 | +0,53 % | ¥635,00 | ¥645,50 | ¥631,30 | 1,53M |
| 2026-08-06 | ¥639,00 | +0,55 % | ¥638,00 | ¥641,00 | ¥635,50 | 1,47M |
| 2026-08-05 | ¥635,50 | +0,05 % | ¥637,00 | ¥637,00 | ¥629,30 | 2,06M |
| 2026-08-04 | ¥635,20 | -0,64 % | ¥647,00 | ¥647,00 | ¥630,70 | 2,42M |
| 2026-08-03 | ¥639,30 | +0,27 % | ¥637,70 | ¥641,00 | ¥620,60 | 3,88M |
| 2026-07-31 | ¥637,60 | -9,15 % | ¥626,80 | ¥637,80 | ¥612,00 | 9,35M |
| 2026-07-30 | ¥701,80 | +0,76 % | ¥704,00 | ¥714,90 | ¥697,40 | 4,56M |
| 2026-07-29 | ¥696,50 | +2,44 % | ¥688,90 | ¥696,50 | ¥677,50 | 2,51M |
| 2026-07-28 | ¥679,90 | -0,18 % | ¥687,00 | ¥689,00 | ¥679,00 | 1,83M |
| 2026-07-27 | ¥681,10 | +2,58 % | ¥671,20 | ¥681,10 | ¥670,30 | 1,87M |
| 2026-07-24 | ¥664,00 | +0,55 % | ¥657,00 | ¥664,00 | ¥653,90 | 2,18M |
| 2026-07-23 | ¥660,40 | -0,60 % | ¥661,80 | ¥665,70 | ¥658,90 | 1,54M |
| 2026-07-22 | ¥664,40 | -1,79 % | ¥669,20 | ¥671,50 | ¥663,50 | 1,32M |
| 2026-07-21 | ¥676,50 | +0,64 % | ¥679,00 | ¥679,90 | ¥674,00 | 1,25M |
| 2026-07-17 | ¥672,20 | -0,13 % | ¥678,00 | ¥683,20 | ¥666,10 | 1,31M |
| 2026-07-16 | ¥673,10 | -0,83 % | ¥681,00 | ¥683,70 | ¥673,10 | 841,00K |
| 2026-07-15 | ¥678,70 | -0,10 % | ¥681,30 | ¥683,90 | ¥673,30 | 807,10K |
| 2026-07-14 | ¥679,40 | +1,19 % | ¥677,00 | ¥685,10 | ¥675,10 | 1,07M |
| 2026-07-13 | ¥671,40 | -0,78 % | ¥681,60 | ¥682,80 | ¥667,50 | 783,10K |
| 2026-07-10 | ¥676,70 | +0,03 % | ¥674,20 | ¥681,20 | ¥670,50 | 1,29M |
| 2026-07-09 | ¥676,50 | -0,81 % | ¥681,40 | ¥684,40 | ¥676,10 | 1,30M |
| 2026-07-08 | ¥682,00 | -1,15 % | ¥694,00 | ¥699,40 | ¥679,10 | 1,54M |
| 2026-07-07 | ¥689,90 | +1,53 % | ¥682,30 | ¥691,50 | ¥680,00 | 2,03M |
| 2026-07-06 | ¥679,50 | +3,50 % | ¥660,00 | ¥679,50 | ¥656,80 | 2,71M |
| 2026-07-03 | ¥656,50 | +1,09 % | ¥655,50 | ¥657,60 | ¥650,60 | 1,27M |
| 2026-07-02 | ¥649,40 | +2,22 % | ¥646,00 | ¥654,00 | ¥644,30 | 1,68M |
| 2026-07-01 | ¥635,30 | -0,22 % | ¥633,30 | ¥639,00 | ¥629,10 | 1,33M |
| 2026-06-30 | ¥636,70 | +0,43 % | ¥637,50 | ¥642,00 | ¥632,10 | 2,07M |
| 2026-06-29 | ¥634,00 | +2,23 % | ¥627,00 | ¥634,00 | ¥622,00 | 2,69M |
| 2026-06-26 | ¥620,20 | -0,58 % | ¥621,10 | ¥623,30 | ¥616,20 | 2,13M |
| 2026-06-25 | ¥623,80 | -0,91 % | ¥632,20 | ¥634,10 | ¥623,80 | 1,48M |
| 2026-06-24 | ¥629,50 | +0,24 % | ¥629,40 | ¥636,00 | ¥625,10 | 1,41M |
| 2026-06-23 | ¥628,00 | -0,96 % | ¥630,10 | ¥636,40 | ¥627,10 | 1,85M |
| 2026-06-22 | ¥634,10 | -1,55 % | ¥634,10 | ¥643,70 | ¥632,30 | 1,63M |
| 2026-06-19 | ¥644,10 | -2,69 % | ¥656,00 | ¥658,20 | ¥642,30 | 2,09M |
| 2026-06-18 | ¥661,90 | +1,69 % | ¥654,20 | ¥668,50 | ¥650,00 | 1,77M |
| 2026-06-17 | ¥650,90 | +1,97 % | ¥645,00 | ¥653,40 | ¥640,80 | 1,27M |
| 2026-06-16 | ¥638,30 | -0,81 % | ¥636,30 | ¥640,80 | ¥632,70 | 1,15M |
| 2026-06-15 | ¥643,50 | +1,18 % | ¥636,00 | ¥647,50 | ¥636,00 | 1,27M |
| 2026-06-12 | ¥636,00 | -1,17 % | ¥652,00 | ¥653,00 | ¥633,10 | 1,97M |
| 2026-06-11 | ¥643,50 | +0,94 % | ¥639,90 | ¥644,70 | ¥632,50 | 1,30M |
| 2026-06-10 | ¥637,50 | +0,73 % | ¥642,90 | ¥642,90 | ¥633,20 | 1,53M |
| 2026-06-09 | ¥632,90 | 0,00 % | ¥645,60 | ¥649,70 | ¥631,70 | 1,61M |
| 2026-06-08 | ¥632,90 | -0,66 % | ¥631,70 | ¥641,80 | ¥627,00 | 1,39M |
| 2026-06-05 | ¥637,10 | +2,10 % | ¥638,10 | ¥645,80 | ¥620,00 | 1,60M |
| 2026-06-04 | ¥624,00 | -3,26 % | ¥626,00 | ¥628,40 | ¥621,20 | 1,69M |
| 2026-06-03 | ¥645,00 | -1,65 % | ¥639,90 | ¥648,20 | ¥628,00 | 1,80M |
| 2026-06-02 | ¥655,80 | +0,21 % | ¥658,00 | ¥659,00 | ¥643,50 | 1,66M |
| 2026-06-01 | ¥654,40 | +0,37 % | ¥658,50 | ¥659,60 | ¥652,10 | 1,17M |
| 2026-05-29 | ¥652,00 | -0,12 % | ¥655,00 | ¥661,80 | ¥650,50 | 1,50M |
| 2026-05-28 | ¥652,80 | -1,91 % | ¥656,60 | ¥660,00 | ¥644,70 | 2,01M |
| 2026-05-27 | ¥665,50 | +1,45 % | ¥665,80 | ¥672,60 | ¥660,20 | 2,47M |
| 2026-05-26 | ¥656,00 | +0,14 % | ¥655,10 | ¥667,20 | ¥652,30 | 1,88M |
| 2026-05-25 | ¥655,10 | -1,03 % | ¥666,00 | ¥666,30 | ¥645,80 | 1,36M |