Nakamuraya Co., Ltd. 2204
TSE · Japan · Kurzlebige Konsumgüter
¥3.060,00-20,00 (-0,65 %)
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 | ¥3.080,00 | +0,33 % | ¥3.065,00 | ¥3.090,00 | ¥3.060,00 | 10,60K |
| 2026-09-30 | ¥3.070,00 | +0,16 % | ¥3.080,00 | ¥3.085,00 | ¥3.060,00 | 10,00K |
| 2026-09-29 | ¥3.065,00 | -2,08 % | ¥3.100,00 | ¥3.100,00 | ¥3.065,00 | 18,10K |
| 2026-09-28 | ¥3.130,00 | +0,64 % | ¥3.110,00 | ¥3.130,00 | ¥3.110,00 | 11,00K |
| 2026-09-25 | ¥3.110,00 | +0,16 % | ¥3.110,00 | ¥3.125,00 | ¥3.105,00 | 9,20K |
| 2026-09-24 | ¥3.105,00 | -0,80 % | ¥3.140,00 | ¥3.140,00 | ¥3.105,00 | 14,50K |
| 2026-09-18 | ¥3.130,00 | -1,57 % | ¥3.155,00 | ¥3.165,00 | ¥3.130,00 | 9,40K |
| 2026-09-17 | ¥3.180,00 | +1,27 % | ¥3.150,00 | ¥3.180,00 | ¥3.150,00 | 6,70K |
| 2026-09-16 | ¥3.140,00 | -0,79 % | ¥3.135,00 | ¥3.165,00 | ¥3.135,00 | 8,60K |
| 2026-09-15 | ¥3.165,00 | +1,28 % | ¥3.120,00 | ¥3.165,00 | ¥3.120,00 | 6,60K |
| 2026-09-14 | ¥3.125,00 | +0,32 % | ¥3.115,00 | ¥3.145,00 | ¥3.100,00 | 15,80K |
| 2026-09-11 | ¥3.115,00 | -0,48 % | ¥3.115,00 | ¥3.130,00 | ¥3.105,00 | 9,90K |
| 2026-09-10 | ¥3.130,00 | -0,16 % | ¥3.130,00 | ¥3.145,00 | ¥3.125,00 | 7,40K |
| 2026-09-09 | ¥3.135,00 | -0,95 % | ¥3.150,00 | ¥3.150,00 | ¥3.130,00 | 5,40K |
| 2026-09-08 | ¥3.165,00 | +0,48 % | ¥3.160,00 | ¥3.165,00 | ¥3.130,00 | 9,30K |
| 2026-09-07 | ¥3.150,00 | -1,56 % | ¥3.185,00 | ¥3.190,00 | ¥3.150,00 | 11,80K |
| 2026-09-04 | ¥3.200,00 | +0,95 % | ¥3.175,00 | ¥3.205,00 | ¥3.165,00 | 5,80K |
| 2026-09-03 | ¥3.170,00 | -0,31 % | ¥3.160,00 | ¥3.180,00 | ¥3.160,00 | 4,40K |
| 2026-09-02 | ¥3.180,00 | +0,63 % | ¥3.155,00 | ¥3.195,00 | ¥3.150,00 | 10,80K |
| 2026-09-01 | ¥3.160,00 | -0,16 % | ¥3.160,00 | ¥3.175,00 | ¥3.150,00 | 8,60K |
| 2026-08-31 | ¥3.165,00 | +0,16 % | ¥3.160,00 | ¥3.185,00 | ¥3.155,00 | 8,20K |
| 2026-08-28 | ¥3.160,00 | -0,63 % | ¥3.170,00 | ¥3.180,00 | ¥3.160,00 | 11,90K |
| 2026-08-27 | ¥3.180,00 | -0,16 % | ¥3.185,00 | ¥3.200,00 | ¥3.175,00 | 10,10K |
| 2026-08-26 | ¥3.185,00 | -0,16 % | ¥3.180,00 | ¥3.205,00 | ¥3.175,00 | 7,70K |
| 2026-08-25 | ¥3.190,00 | +0,47 % | ¥3.175,00 | ¥3.220,00 | ¥3.175,00 | 5,00K |
| 2026-08-24 | ¥3.175,00 | -0,47 % | ¥3.190,00 | ¥3.240,00 | ¥3.155,00 | 10,60K |
| 2026-08-21 | ¥3.190,00 | -0,47 % | ¥3.190,00 | ¥3.230,00 | ¥3.180,00 | 7,30K |
| 2026-08-20 | ¥3.205,00 | 0,00 % | ¥3.205,00 | ¥3.245,00 | ¥3.155,00 | 10,00K |
| 2026-08-19 | ¥3.205,00 | +0,31 % | ¥3.185,00 | ¥3.215,00 | ¥3.175,00 | 8,70K |
| 2026-08-18 | ¥3.195,00 | -0,47 % | ¥3.210,00 | ¥3.225,00 | ¥3.185,00 | 5,00K |
| 2026-08-17 | ¥3.210,00 | -0,93 % | ¥3.225,00 | ¥3.260,00 | ¥3.210,00 | 11,00K |
| 2026-08-14 | ¥3.240,00 | +0,62 % | ¥3.195,00 | ¥3.250,00 | ¥3.195,00 | 9,50K |
| 2026-08-13 | ¥3.220,00 | +0,31 % | ¥3.220,00 | ¥3.245,00 | ¥3.185,00 | 7,50K |
| 2026-08-12 | ¥3.210,00 | 0,00 % | ¥3.215,00 | ¥3.235,00 | ¥3.180,00 | 20,20K |
| 2026-08-10 | ¥3.210,00 | -1,68 % | ¥3.200,00 | ¥3.235,00 | ¥3.180,00 | 7,50K |
| 2026-08-07 | ¥3.265,00 | +3,00 % | ¥3.195,00 | ¥3.265,00 | ¥3.195,00 | 6,70K |
| 2026-08-06 | ¥3.170,00 | 0,00 % | ¥3.160,00 | ¥3.220,00 | ¥3.160,00 | 7,60K |
| 2026-08-05 | ¥3.170,00 | +0,63 % | ¥3.160,00 | ¥3.185,00 | ¥3.140,00 | 13,70K |
| 2026-08-04 | ¥3.150,00 | -2,33 % | ¥3.200,00 | ¥3.200,00 | ¥3.150,00 | 9,50K |
| 2026-08-03 | ¥3.225,00 | +0,47 % | ¥3.220,00 | ¥3.225,00 | ¥3.180,00 | 6,70K |
| 2026-07-31 | ¥3.210,00 | -2,28 % | ¥3.300,00 | ¥3.300,00 | ¥3.210,00 | 4,90K |
| 2026-07-30 | ¥3.285,00 | -1,94 % | ¥3.305,00 | ¥3.340,00 | ¥3.265,00 | 7,70K |
| 2026-07-29 | ¥3.350,00 | +1,98 % | ¥3.275,00 | ¥3.350,00 | ¥3.260,00 | 9,70K |
| 2026-07-28 | ¥3.285,00 | -0,45 % | ¥3.300,00 | ¥3.305,00 | ¥3.280,00 | 5,70K |
| 2026-07-27 | ¥3.300,00 | +1,85 % | ¥3.275,00 | ¥3.310,00 | ¥3.275,00 | 9,80K |
| 2026-07-24 | ¥3.240,00 | -0,46 % | ¥3.240,00 | ¥3.270,00 | ¥3.230,00 | 5,40K |
| 2026-07-23 | ¥3.255,00 | -0,15 % | ¥3.260,00 | ¥3.280,00 | ¥3.250,00 | 4,30K |
| 2026-07-22 | ¥3.260,00 | +0,31 % | ¥3.275,00 | ¥3.275,00 | ¥3.210,00 | 7,90K |
| 2026-07-21 | ¥3.250,00 | +0,62 % | ¥3.230,00 | ¥3.280,00 | ¥3.230,00 | 6,40K |
| 2026-07-17 | ¥3.230,00 | +0,78 % | ¥3.210,00 | ¥3.260,00 | ¥3.210,00 | 7,00K |
| 2026-07-16 | ¥3.205,00 | -0,62 % | ¥3.230,00 | ¥3.230,00 | ¥3.205,00 | 2,20K |
| 2026-07-15 | ¥3.225,00 | +0,16 % | ¥3.220,00 | ¥3.235,00 | ¥3.220,00 | 5,10K |
| 2026-07-14 | ¥3.220,00 | 0,00 % | ¥3.235,00 | ¥3.260,00 | ¥3.220,00 | 7,80K |
| 2026-07-13 | ¥3.220,00 | 0,00 % | ¥3.220,00 | ¥3.260,00 | ¥3.220,00 | 15,70K |
| 2026-07-10 | ¥3.220,00 | +0,16 % | ¥3.220,00 | ¥3.250,00 | ¥3.205,00 | 8,60K |
| 2026-07-09 | ¥3.215,00 | -0,16 % | ¥3.220,00 | ¥3.250,00 | ¥3.215,00 | 5,90K |
| 2026-07-08 | ¥3.220,00 | 0,00 % | ¥3.210,00 | ¥3.260,00 | ¥3.210,00 | 6,50K |
| 2026-07-07 | ¥3.220,00 | +1,74 % | ¥3.190,00 | ¥3.225,00 | ¥3.190,00 | 5,10K |
| 2026-07-06 | ¥3.165,00 | +0,48 % | ¥3.150,00 | ¥3.200,00 | ¥3.150,00 | 3,20K |
| 2026-07-03 | ¥3.150,00 | -1,25 % | ¥3.190,00 | ¥3.210,00 | ¥3.150,00 | 8,10K |
| 2026-07-02 | ¥3.190,00 | +2,74 % | ¥3.130,00 | ¥3.205,00 | ¥3.130,00 | 14,00K |
| 2026-07-01 | ¥3.105,00 | -1,74 % | ¥3.160,00 | ¥3.175,00 | ¥3.105,00 | 7,70K |
| 2026-06-30 | ¥3.160,00 | -0,16 % | ¥3.150,00 | ¥3.185,00 | ¥3.150,00 | 6,00K |
| 2026-06-29 | ¥3.165,00 | +0,96 % | ¥3.165,00 | ¥3.190,00 | ¥3.165,00 | 5,60K |
| 2026-06-26 | ¥3.135,00 | -0,79 % | ¥3.150,00 | ¥3.170,00 | ¥3.130,00 | 5,70K |
| 2026-06-25 | ¥3.160,00 | -0,47 % | ¥3.175,00 | ¥3.175,00 | ¥3.155,00 | 4,30K |
| 2026-06-24 | ¥3.175,00 | +0,47 % | ¥3.160,00 | ¥3.175,00 | ¥3.155,00 | 3,00K |
| 2026-06-23 | ¥3.160,00 | +0,48 % | ¥3.145,00 | ¥3.175,00 | ¥3.130,00 | 6,80K |
| 2026-06-22 | ¥3.145,00 | +0,96 % | ¥3.125,00 | ¥3.150,00 | ¥3.115,00 | 6,10K |
| 2026-06-19 | ¥3.115,00 | -1,27 % | ¥3.135,00 | ¥3.170,00 | ¥3.105,00 | 8,50K |
| 2026-06-18 | ¥3.155,00 | +1,45 % | ¥3.135,00 | ¥3.160,00 | ¥3.110,00 | 5,40K |
| 2026-06-17 | ¥3.110,00 | -0,32 % | ¥3.105,00 | ¥3.135,00 | ¥3.095,00 | 8,70K |
| 2026-06-16 | ¥3.120,00 | +0,65 % | ¥3.100,00 | ¥3.130,00 | ¥3.090,00 | 5,60K |
| 2026-06-15 | ¥3.100,00 | -0,16 % | ¥3.140,00 | ¥3.140,00 | ¥3.095,00 | 8,90K |
| 2026-06-12 | ¥3.105,00 | -1,11 % | ¥3.140,00 | ¥3.165,00 | ¥3.105,00 | 13,20K |
| 2026-06-11 | ¥3.140,00 | +0,64 % | ¥3.120,00 | ¥3.140,00 | ¥3.090,00 | 6,00K |
| 2026-06-10 | ¥3.120,00 | +1,79 % | ¥3.065,00 | ¥3.130,00 | ¥3.065,00 | 7,20K |
| 2026-06-09 | ¥3.065,00 | -0,49 % | ¥3.080,00 | ¥3.085,00 | ¥3.065,00 | 6,30K |
| 2026-06-08 | ¥3.080,00 | +0,33 % | ¥3.050,00 | ¥3.130,00 | ¥3.050,00 | 11,60K |
| 2026-06-05 | ¥3.070,00 | +0,66 % | ¥3.055,00 | ¥3.100,00 | ¥3.055,00 | 5,90K |
| 2026-06-04 | ¥3.050,00 | -0,81 % | ¥3.045,00 | ¥3.065,00 | ¥3.045,00 | 3,40K |
| 2026-06-03 | ¥3.075,00 | +1,49 % | ¥3.030,00 | ¥3.075,00 | ¥3.030,00 | 7,10K |
| 2026-06-02 | ¥3.030,00 | -0,82 % | ¥3.055,00 | ¥3.060,00 | ¥3.030,00 | 13,20K |
| 2026-06-01 | ¥3.055,00 | -0,97 % | ¥3.085,00 | ¥3.095,00 | ¥3.055,00 | 10,90K |
| 2026-05-29 | ¥3.085,00 | -0,48 % | ¥3.095,00 | ¥3.135,00 | ¥3.085,00 | 4,60K |
| 2026-05-28 | ¥3.100,00 | 0,00 % | ¥3.070,00 | ¥3.105,00 | ¥3.070,00 | 5,80K |
| 2026-05-27 | ¥3.100,00 | +0,32 % | ¥3.075,00 | ¥3.100,00 | ¥3.070,00 | 6,90K |
| 2026-05-26 | ¥3.090,00 | +1,15 % | ¥3.070,00 | ¥3.095,00 | ¥3.055,00 | 6,20K |
| 2026-05-25 | ¥3.055,00 | -1,29 % | ¥3.085,00 | ¥3.090,00 | ¥3.055,00 | 8,30K |
| 2026-05-22 | ¥3.095,00 | +0,98 % | ¥3.075,00 | ¥3.095,00 | ¥3.065,00 | 4,40K |