NH Foods Limited 2282
TSE · Japan · Kurzlebige Konsumgüter
¥2.001,50-6,50 (-0,32 %)
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 | ¥2.000,00 | -0,40 % | ¥2.000,00 | ¥2.014,00 | ¥1.986,00 | 473,20K |
| 2026-10-01 | ¥2.008,00 | +1,08 % | ¥1.986,50 | ¥2.033,50 | ¥1.974,00 | 2,07M |
| 2026-09-30 | ¥1.986,50 | +1,59 % | ¥1.952,50 | ¥1.992,50 | ¥1.941,00 | 1,85M |
| 2026-09-29 | ¥1.955,50 | -3,10 % | ¥2.007,00 | ¥2.013,50 | ¥1.941,00 |
| 1,37M |
| 2026-09-28 | ¥2.018,00 | +0,17 % | ¥2.015,00 | ¥2.030,67 | ¥2.013,00 | 1,68M |
| 2026-09-25 | ¥2.014,67 | +0,08 % | ¥2.007,33 | ¥2.021,67 | ¥2.004,00 | 1,25M |
| 2026-09-24 | ¥2.013,00 | -0,64 % | ¥2.043,33 | ¥2.043,33 | ¥2.002,67 | 1,58M |
| 2026-09-18 | ¥2.026,00 | -3,40 % | ¥2.083,33 | ¥2.083,33 | ¥2.026,00 | 3,68M |
| 2026-09-17 | ¥2.097,33 | +1,30 % | ¥2.096,33 | ¥2.106,00 | ¥2.085,33 | 1,04M |
| 2026-09-16 | ¥2.070,33 | -0,64 % | ¥2.115,33 | ¥2.116,33 | ¥2.070,33 | 1,17M |
| 2026-09-15 | ¥2.083,67 | -0,68 % | ¥2.117,00 | ¥2.121,33 | ¥2.075,00 | 1,27M |
| 2026-09-14 | ¥2.098,00 | +0,75 % | ¥2.103,67 | ¥2.112,00 | ¥2.084,00 | 1,50M |
| 2026-09-11 | ¥2.082,33 | +1,69 % | ¥2.017,67 | ¥2.082,33 | ¥2.017,67 | 2,42M |
| 2026-09-10 | ¥2.047,67 | +0,02 % | ¥2.034,67 | ¥2.056,33 | ¥2.029,33 | 1,75M |
| 2026-09-09 | ¥2.047,33 | -1,08 % | ¥2.055,67 | ¥2.062,67 | ¥2.037,67 | 1,85M |
| 2026-09-08 | ¥2.069,67 | +2,19 % | ¥2.026,67 | ¥2.073,67 | ¥2.024,00 | 1,85M |
| 2026-09-07 | ¥2.025,33 | -0,23 % | ¥2.030,00 | ¥2.040,33 | ¥2.019,33 | 1,47M |
| 2026-09-04 | ¥2.030,00 | -0,46 % | ¥2.033,33 | ¥2.044,67 | ¥2.005,67 | 2,06M |
| 2026-09-03 | ¥2.039,33 | -3,29 % | ¥2.069,00 | ¥2.087,67 | ¥2.039,33 | 2,50M |
| 2026-09-02 | ¥2.108,67 | -0,74 % | ¥2.103,33 | ¥2.134,33 | ¥2.100,33 | 1,34M |
| 2026-09-01 | ¥2.124,33 | +1,11 % | ¥2.100,00 | ¥2.131,67 | ¥2.099,67 | 998,70K |
| 2026-08-31 | ¥2.101,00 | -0,97 % | ¥2.118,00 | ¥2.126,33 | ¥2.093,67 | 1,50M |
| 2026-08-28 | ¥2.121,67 | +0,52 % | ¥2.103,33 | ¥2.126,33 | ¥2.099,67 | 1,27M |
| 2026-08-27 | ¥2.110,67 | -0,53 % | ¥2.115,67 | ¥2.136,67 | ¥2.106,00 | 1,06M |
| 2026-08-26 | ¥2.122,00 | -0,64 % | ¥2.133,00 | ¥2.143,67 | ¥2.113,33 | 901,80K |
| 2026-08-25 | ¥2.135,67 | +0,25 % | ¥2.162,33 | ¥2.168,67 | ¥2.132,33 | 1,03M |
| 2026-08-24 | ¥2.130,33 | -0,50 % | ¥2.144,00 | ¥2.148,33 | ¥2.117,33 | 1,32M |
| 2026-08-21 | ¥2.141,00 | +0,14 % | ¥2.128,33 | ¥2.169,33 | ¥2.128,33 | 2,42M |
| 2026-08-20 | ¥2.138,00 | +1,41 % | ¥2.139,00 | ¥2.142,67 | ¥2.114,00 | 1,92M |
| 2026-08-19 | ¥2.108,33 | +0,02 % | ¥2.136,00 | ¥2.143,00 | ¥2.082,67 | 1,95M |
| 2026-08-18 | ¥2.108,00 | +0,29 % | ¥2.074,33 | ¥2.110,67 | ¥2.063,67 | 2,15M |
| 2026-08-17 | ¥2.102,00 | -0,02 % | ¥2.116,67 | ¥2.116,67 | ¥2.091,00 | 1,30M |
| 2026-08-14 | ¥2.102,33 | +1,32 % | ¥2.079,00 | ¥2.110,33 | ¥2.066,67 | 1,83M |
| 2026-08-13 | ¥2.075,00 | +0,63 % | ¥2.082,00 | ¥2.086,33 | ¥2.047,67 | 1,77M |
| 2026-08-12 | ¥2.062,00 | +1,44 % | ¥2.056,67 | ¥2.075,00 | ¥2.050,00 | 1,54M |
| 2026-08-10 | ¥2.032,67 | -0,20 % | ¥2.006,00 | ¥2.046,67 | ¥2.000,00 | 1,34M |
| 2026-08-07 | ¥2.036,67 | +1,87 % | ¥2.018,00 | ¥2.042,67 | ¥2.004,67 | 1,85M |
| 2026-08-06 | ¥1.999,33 | +2,35 % | ¥1.953,33 | ¥2.000,67 | ¥1.953,33 | 2,52M |
| 2026-08-05 | ¥1.953,33 | +1,10 % | ¥1.923,67 | ¥1.983,00 | ¥1.918,67 | 2,91M |
| 2026-08-04 | ¥1.932,00 | -8,41 % | ¥1.988,33 | ¥1.991,67 | ¥1.914,33 | 6,50M |
| 2026-08-03 | ¥2.109,33 | +1,25 % | ¥2.104,33 | ¥2.131,33 | ¥2.084,67 | 2,70M |
| 2026-07-31 | ¥2.083,33 | -4,96 % | ¥2.125,33 | ¥2.145,67 | ¥2.081,67 | 2,64M |
| 2026-07-30 | ¥2.192,00 | -1,41 % | ¥2.223,33 | ¥2.240,67 | ¥2.176,67 | 1,75M |
| 2026-07-29 | ¥2.223,33 | +3,01 % | ¥2.191,67 | ¥2.240,67 | ¥2.161,67 | 1,75M |
| 2026-07-28 | ¥2.158,33 | +1,41 % | ¥2.150,00 | ¥2.175,00 | ¥2.139,67 | 1,43M |
| 2026-07-27 | ¥2.128,33 | +2,14 % | ¥2.110,33 | ¥2.128,33 | ¥2.096,00 | 1,33M |
| 2026-07-24 | ¥2.083,67 | +1,25 % | ¥2.054,00 | ¥2.086,67 | ¥2.047,33 | 1,17M |
| 2026-07-23 | ¥2.058,00 | -0,88 % | ¥2.056,67 | ¥2.063,33 | ¥2.047,67 | 1,15M |
| 2026-07-22 | ¥2.076,33 | -0,35 % | ¥2.056,00 | ¥2.081,00 | ¥2.047,67 | 1,56M |
| 2026-07-21 | ¥2.083,67 | -0,16 % | ¥2.098,00 | ¥2.125,00 | ¥2.073,00 | 1,60M |
| 2026-07-17 | ¥2.087,00 | +1,76 % | ¥2.075,67 | ¥2.115,33 | ¥2.075,33 | 1,82M |
| 2026-07-16 | ¥2.051,00 | +0,79 % | ¥2.044,67 | ¥2.063,67 | ¥2.040,67 | 1,18M |
| 2026-07-15 | ¥2.035,00 | -1,26 % | ¥2.061,00 | ¥2.071,33 | ¥2.031,67 | 1,41M |
| 2026-07-14 | ¥2.061,00 | +0,41 % | ¥2.066,67 | ¥2.088,33 | ¥2.052,00 | 1,24M |
| 2026-07-13 | ¥2.052,67 | -0,13 % | ¥2.062,33 | ¥2.069,33 | ¥2.041,67 | 1,02M |
| 2026-07-10 | ¥2.055,33 | -0,87 % | ¥2.087,67 | ¥2.087,67 | ¥2.050,00 | 1,40M |
| 2026-07-09 | ¥2.073,33 | -1,52 % | ¥2.086,67 | ¥2.087,00 | ¥2.058,67 | 1,19M |
| 2026-07-08 | ¥2.105,33 | -0,06 % | ¥2.108,33 | ¥2.119,00 | ¥2.086,33 | 1,83M |
| 2026-07-07 | ¥2.106,67 | +1,75 % | ¥2.083,33 | ¥2.115,00 | ¥2.063,00 | 1,78M |
| 2026-07-06 | ¥2.070,33 | +1,54 % | ¥2.050,33 | ¥2.075,33 | ¥2.048,00 | 940,20K |
| 2026-07-03 | ¥2.039,00 | +0,54 % | ¥2.060,00 | ¥2.086,67 | ¥2.039,00 | 1,52M |
| 2026-07-02 | ¥2.028,00 | +1,93 % | ¥2.023,00 | ¥2.035,00 | ¥2.008,00 | 1,20M |
| 2026-07-01 | ¥1.989,67 | +0,27 % | ¥1.981,00 | ¥2.009,33 | ¥1.968,00 | 1,99M |
| 2026-06-30 | ¥1.984,33 | -1,51 % | ¥2.016,67 | ¥2.030,00 | ¥1.984,33 | 2,35M |
| 2026-06-29 | ¥2.014,67 | -0,77 % | ¥2.006,67 | ¥2.056,67 | ¥2.003,33 | 1,75M |
| 2026-06-26 | ¥2.030,33 | +1,87 % | ¥2.004,33 | ¥2.039,00 | ¥1.985,67 | 1,34M |
| 2026-06-25 | ¥1.993,00 | -0,18 % | ¥1.997,67 | ¥2.020,67 | ¥1.991,67 | 1,35M |
| 2026-06-24 | ¥1.996,67 | +0,34 % | ¥1.993,33 | ¥2.014,33 | ¥1.973,00 | 1,06M |
| 2026-06-23 | ¥1.990,00 | +1,55 % | ¥1.959,67 | ¥2.006,00 | ¥1.958,33 | 1,69M |
| 2026-06-22 | ¥1.959,67 | -0,83 % | ¥1.981,33 | ¥1.985,00 | ¥1.959,67 | 1,13M |
| 2026-06-19 | ¥1.976,00 | +0,24 % | ¥1.950,00 | ¥1.981,33 | ¥1.933,67 | 1,59M |
| 2026-06-18 | ¥1.971,33 | +0,07 % | ¥1.966,67 | ¥1.984,33 | ¥1.955,67 | 1,30M |
| 2026-06-17 | ¥1.970,00 | -2,31 % | ¥2.003,33 | ¥2.016,67 | ¥1.966,00 | 2,00M |
| 2026-06-16 | ¥2.016,67 | -0,64 % | ¥2.026,33 | ¥2.038,33 | ¥2.000,67 | 1,08M |
| 2026-06-15 | ¥2.029,67 | +0,36 % | ¥2.025,00 | ¥2.060,67 | ¥2.020,00 | 1,20M |
| 2026-06-12 | ¥2.022,33 | +0,17 % | ¥2.049,00 | ¥2.049,33 | ¥2.008,33 | 2,17M |
| 2026-06-11 | ¥2.019,00 | -0,46 % | ¥2.053,33 | ¥2.065,33 | ¥2.009,67 | 1,37M |
| 2026-06-10 | ¥2.028,33 | +1,11 % | ¥2.010,67 | ¥2.028,33 | ¥1.983,67 | 1,94M |
| 2026-06-09 | ¥2.006,00 | -1,54 % | ¥2.013,33 | ¥2.050,00 | ¥2.004,00 | 1,69M |
| 2026-06-08 | ¥2.037,33 | +2,84 % | ¥2.014,33 | ¥2.037,33 | ¥2.004,00 | 1,78M |
| 2026-06-05 | ¥1.981,00 | +1,83 % | ¥1.962,00 | ¥1.996,67 | ¥1.959,33 | 1,58M |
| 2026-06-04 | ¥1.945,33 | -1,25 % | ¥1.970,00 | ¥1.984,33 | ¥1.945,33 | 1,35M |
| 2026-06-03 | ¥1.970,00 | +1,30 % | ¥1.931,67 | ¥1.975,67 | ¥1.927,33 | 1,76M |
| 2026-06-02 | ¥1.944,67 | -1,54 % | ¥1.952,67 | ¥1.979,00 | ¥1.905,33 | 2,07M |
| 2026-06-01 | ¥1.975,00 | -2,96 % | ¥2.005,00 | ¥2.015,67 | ¥1.964,33 | 2,71M |
| 2026-05-29 | ¥2.035,33 | +1,14 % | ¥1.993,33 | ¥2.055,00 | ¥1.993,33 | 2,29M |
| 2026-05-28 | ¥2.012,33 | +0,84 % | ¥2.016,33 | ¥2.038,00 | ¥2.001,67 | 2,56M |
| 2026-05-27 | ¥1.995,67 | +1,11 % | ¥1.974,67 | ¥2.007,33 | ¥1.952,67 | 2,48M |
| 2026-05-26 | ¥1.973,67 | -1,51 % | ¥2.001,33 | ¥2.001,33 | ¥1.969,67 | 1,76M |
| 2026-05-25 | ¥2.004,00 | -0,89 % | ¥2.013,67 | ¥2.019,67 | ¥1.999,00 | 1,40M |