NJS Co., Ltd. 2325
TSE · Japan · Kommerzielle Dienstleistungen
¥4.625,00+95,00 (+2,10 %)
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 | ¥4.625,00 | +2,10 % | ¥4.520,00 | ¥4.650,00 | ¥4.500,00 | 37,00K |
| 2026-10-01 | ¥4.530,00 | -0,98 % | ¥4.540,00 | ¥4.550,00 | ¥4.515,00 | 14,30K |
| 2026-09-30 | ¥4.575,00 | +0,77 % | ¥4.535,00 | ¥4.575,00 | ¥4.510,00 | 12,20K |
| 2026-09-29 | ¥4.540,00 | -1,63 % | ¥4.585,00 | ¥4.590,00 | ¥4.535,00 | 23,40K |
| 2026-09-28 | ¥4.615,00 | -0,43 % | ¥4.635,00 | ¥4.650,00 | ¥4.600,00 | 17,50K |
| 2026-09-25 | ¥4.635,00 | +0,87 % | ¥4.625,00 | ¥4.665,00 | ¥4.590,00 | 19,20K |
| 2026-09-24 | ¥4.595,00 | +1,10 % | ¥4.560,00 | ¥4.665,00 | ¥4.555,00 | 23,80K |
| 2026-09-18 | ¥4.545,00 | -0,44 % | ¥4.530,00 | ¥4.560,00 | ¥4.510,00 | 24,60K |
| 2026-09-17 | ¥4.565,00 | +0,33 % | ¥4.530,00 | ¥4.600,00 | ¥4.530,00 | 15,90K |
| 2026-09-16 | ¥4.550,00 | -0,87 % | ¥4.575,00 | ¥4.575,00 | ¥4.530,00 | 20,30K |
| 2026-09-15 | ¥4.590,00 | +0,55 % | ¥4.635,00 | ¥4.635,00 | ¥4.565,00 | 16,00K |
| 2026-09-14 | ¥4.565,00 | +0,66 % | ¥4.535,00 | ¥4.625,00 | ¥4.535,00 | 23,20K |
| 2026-09-11 | ¥4.535,00 | -1,41 % | ¥4.560,00 | ¥4.620,00 | ¥4.510,00 | 21,00K |
| 2026-09-10 | ¥4.600,00 | -2,02 % | ¥4.665,00 | ¥4.665,00 | ¥4.600,00 | 18,00K |
| 2026-09-09 | ¥4.695,00 | -0,63 % | ¥4.695,00 | ¥4.725,00 | ¥4.655,00 | 16,00K |
| 2026-09-08 | ¥4.725,00 | -0,84 % | ¥4.705,00 | ¥4.760,00 | ¥4.705,00 | 12,90K |
| 2026-09-07 | ¥4.765,00 | +1,82 % | ¥4.685,00 | ¥4.775,00 | ¥4.635,00 | 22,40K |
| 2026-09-04 | ¥4.680,00 | -0,64 % | ¥4.685,00 | ¥4.720,00 | ¥4.660,00 | 21,40K |
| 2026-09-03 | ¥4.710,00 | 0,00 % | ¥4.780,00 | ¥4.780,00 | ¥4.660,00 | 16,50K |
| 2026-09-02 | ¥4.710,00 | -1,67 % | ¥4.735,00 | ¥4.795,00 | ¥4.710,00 | 25,60K |
| 2026-09-01 | ¥4.790,00 | -2,04 % | ¥4.840,00 | ¥4.920,00 | ¥4.790,00 | 29,70K |
| 2026-08-31 | ¥4.890,00 | -0,10 % | ¥4.900,00 | ¥4.915,00 | ¥4.765,00 | 35,30K |
| 2026-08-28 | ¥4.895,00 | +1,87 % | ¥4.800,00 | ¥5.050,00 | ¥4.800,00 | 50,80K |
| 2026-08-27 | ¥4.805,00 | +0,10 % | ¥4.755,00 | ¥4.850,00 | ¥4.730,00 | 27,70K |
| 2026-08-26 | ¥4.800,00 | -0,62 % | ¥4.820,00 | ¥4.850,00 | ¥4.770,00 | 24,50K |
| 2026-08-25 | ¥4.830,00 | -1,13 % | ¥4.885,00 | ¥4.905,00 | ¥4.815,00 | 18,30K |
| 2026-08-24 | ¥4.885,00 | +1,24 % | ¥4.885,00 | ¥4.900,00 | ¥4.835,00 | 25,50K |
| 2026-08-21 | ¥4.825,00 | +0,63 % | ¥4.750,00 | ¥4.845,00 | ¥4.715,00 | 29,10K |
| 2026-08-20 | ¥4.795,00 | +3,56 % | ¥4.630,00 | ¥4.800,00 | ¥4.625,00 | 21,80K |
| 2026-08-19 | ¥4.630,00 | -1,07 % | ¥4.650,00 | ¥4.670,00 | ¥4.585,00 | 19,90K |
| 2026-08-18 | ¥4.680,00 | -1,06 % | ¥4.740,00 | ¥4.745,00 | ¥4.670,00 | 22,80K |
| 2026-08-17 | ¥4.730,00 | -0,42 % | ¥4.750,00 | ¥4.765,00 | ¥4.680,00 | 27,40K |
| 2026-08-14 | ¥4.750,00 | +2,93 % | ¥4.675,00 | ¥4.760,00 | ¥4.620,00 | 50,60K |
| 2026-08-13 | ¥4.615,00 | +0,33 % | ¥4.635,00 | ¥4.705,00 | ¥4.510,00 | 56,30K |
| 2026-08-12 | ¥4.600,00 | +2,45 % | ¥4.545,00 | ¥4.635,00 | ¥4.285,00 | 124,40K |
| 2026-08-10 | ¥4.490,00 | +0,34 % | ¥4.485,00 | ¥4.580,00 | ¥4.485,00 | 31,70K |
| 2026-08-07 | ¥4.475,00 | -1,00 % | ¥4.465,00 | ¥4.510,00 | ¥4.435,00 | 15,70K |
| 2026-08-06 | ¥4.520,00 | +2,03 % | ¥4.455,00 | ¥4.545,00 | ¥4.455,00 | 22,40K |
| 2026-08-05 | ¥4.430,00 | +1,26 % | ¥4.405,00 | ¥4.460,00 | ¥4.380,00 | 14,70K |
| 2026-08-04 | ¥4.375,00 | +0,34 % | ¥4.400,00 | ¥4.400,00 | ¥4.340,00 | 16,40K |
| 2026-08-03 | ¥4.360,00 | -1,80 % | ¥4.420,00 | ¥4.420,00 | ¥4.285,00 | 36,80K |
| 2026-07-31 | ¥4.440,00 | -2,74 % | ¥4.575,00 | ¥4.615,00 | ¥4.420,00 | 24,20K |
| 2026-07-30 | ¥4.565,00 | -0,54 % | ¥4.520,00 | ¥4.590,00 | ¥4.500,00 | 57,50K |
| 2026-07-29 | ¥4.590,00 | +3,49 % | ¥4.505,00 | ¥4.595,00 | ¥4.480,00 | 41,10K |
| 2026-07-28 | ¥4.435,00 | -1,22 % | ¥4.480,00 | ¥4.495,00 | ¥4.405,00 | 26,70K |
| 2026-07-27 | ¥4.490,00 | +3,10 % | ¥4.400,00 | ¥4.490,00 | ¥4.360,00 | 26,50K |
| 2026-07-24 | ¥4.355,00 | -0,23 % | ¥4.365,00 | ¥4.370,00 | ¥4.310,00 | 12,60K |
| 2026-07-23 | ¥4.365,00 | -0,57 % | ¥4.400,00 | ¥4.405,00 | ¥4.315,00 | 21,10K |
| 2026-07-22 | ¥4.390,00 | +1,50 % | ¥4.325,00 | ¥4.420,00 | ¥4.300,00 | 22,30K |
| 2026-07-21 | ¥4.325,00 | +0,70 % | ¥4.310,00 | ¥4.360,00 | ¥4.310,00 | 21,50K |
| 2026-07-17 | ¥4.295,00 | -1,49 % | ¥4.360,00 | ¥4.395,00 | ¥4.275,00 | 37,00K |
| 2026-07-16 | ¥4.360,00 | -2,46 % | ¥4.435,00 | ¥4.460,00 | ¥4.360,00 | 25,80K |
| 2026-07-15 | ¥4.470,00 | +1,13 % | ¥4.420,00 | ¥4.470,00 | ¥4.370,00 | 22,90K |
| 2026-07-14 | ¥4.420,00 | +0,57 % | ¥4.415,00 | ¥4.450,00 | ¥4.395,00 | 18,40K |
| 2026-07-13 | ¥4.395,00 | -2,87 % | ¥4.485,00 | ¥4.485,00 | ¥4.380,00 | 26,20K |
| 2026-07-10 | ¥4.525,00 | +3,55 % | ¥4.400,00 | ¥4.560,00 | ¥4.370,00 | 37,10K |
| 2026-07-09 | ¥4.370,00 | +1,39 % | ¥4.315,00 | ¥4.415,00 | ¥4.315,00 | 27,20K |
| 2026-07-08 | ¥4.310,00 | -2,60 % | ¥4.390,00 | ¥4.390,00 | ¥4.305,00 | 44,00K |
| 2026-07-07 | ¥4.425,00 | +1,37 % | ¥4.430,00 | ¥4.535,00 | ¥4.420,00 | 36,10K |
| 2026-07-06 | ¥4.365,00 | -4,17 % | ¥4.625,00 | ¥4.650,00 | ¥4.350,00 | 86,20K |
| 2026-07-03 | ¥4.555,00 | -0,98 % | ¥4.640,00 | ¥4.685,00 | ¥4.530,00 | 28,00K |
| 2026-07-02 | ¥4.600,00 | +1,10 % | ¥4.590,00 | ¥4.675,00 | ¥4.555,00 | 25,90K |
| 2026-07-01 | ¥4.550,00 | -4,41 % | ¥4.765,00 | ¥4.775,00 | ¥4.515,00 | 30,90K |
| 2026-06-30 | ¥4.760,00 | -4,32 % | ¥4.905,00 | ¥4.905,00 | ¥4.760,00 | 11,70K |
| 2026-06-29 | ¥4.975,00 | +3,43 % | ¥4.820,00 | ¥4.975,00 | ¥4.745,00 | 48,20K |
| 2026-06-26 | ¥4.810,00 | +1,58 % | ¥4.780,00 | ¥4.815,00 | ¥4.745,00 | 79,00K |
| 2026-06-25 | ¥4.735,00 | -1,25 % | ¥4.865,00 | ¥4.865,00 | ¥4.730,00 | 27,70K |
| 2026-06-24 | ¥4.795,00 | -1,44 % | ¥4.865,00 | ¥4.885,00 | ¥4.795,00 | 11,30K |
| 2026-06-23 | ¥4.865,00 | 0,00 % | ¥4.865,00 | ¥4.900,00 | ¥4.865,00 | 21,30K |
| 2026-06-22 | ¥4.865,00 | -1,62 % | ¥4.875,00 | ¥4.885,00 | ¥4.785,00 | 14,10K |
| 2026-06-19 | ¥4.945,00 | +2,28 % | ¥4.825,00 | ¥4.945,00 | ¥4.810,00 | 15,50K |
| 2026-06-18 | ¥4.835,00 | +0,42 % | ¥4.830,00 | ¥4.890,00 | ¥4.830,00 | 9,60K |
| 2026-06-17 | ¥4.815,00 | -1,23 % | ¥4.840,00 | ¥4.905,00 | ¥4.800,00 | 14,10K |
| 2026-06-16 | ¥4.875,00 | -1,52 % | ¥4.990,00 | ¥5.000,00 | ¥4.800,00 | 25,60K |
| 2026-06-15 | ¥4.950,00 | +0,41 % | ¥4.930,00 | ¥5.010,00 | ¥4.930,00 | 18,80K |
| 2026-06-12 | ¥4.930,00 | -0,30 % | ¥4.975,00 | ¥4.980,00 | ¥4.905,00 | 26,80K |
| 2026-06-11 | ¥4.945,00 | -1,30 % | ¥5.070,00 | ¥5.070,00 | ¥4.935,00 | 45,10K |
| 2026-06-10 | ¥5.010,00 | +0,70 % | ¥4.990,00 | ¥5.040,00 | ¥4.980,00 | 26,80K |
| 2026-06-09 | ¥4.975,00 | +2,37 % | ¥4.890,00 | ¥4.975,00 | ¥4.875,00 | 24,50K |
| 2026-06-08 | ¥4.860,00 | -0,72 % | ¥4.825,00 | ¥4.910,00 | ¥4.805,00 | 29,10K |
| 2026-06-05 | ¥4.895,00 | +2,62 % | ¥4.835,00 | ¥4.935,00 | ¥4.835,00 | 28,30K |
| 2026-06-04 | ¥4.770,00 | -1,75 % | ¥4.805,00 | ¥4.855,00 | ¥4.755,00 | 33,30K |
| 2026-06-03 | ¥4.855,00 | -0,21 % | ¥4.865,00 | ¥4.915,00 | ¥4.805,00 | 22,50K |
| 2026-06-02 | ¥4.865,00 | -2,60 % | ¥4.925,00 | ¥4.935,00 | ¥4.810,00 | 27,70K |
| 2026-06-01 | ¥4.995,00 | -1,28 % | ¥5.160,00 | ¥5.160,00 | ¥4.990,00 | 30,60K |
| 2026-05-29 | ¥5.060,00 | -0,78 % | ¥5.100,00 | ¥5.260,00 | ¥5.060,00 | 24,50K |
| 2026-05-28 | ¥5.100,00 | -0,97 % | ¥5.090,00 | ¥5.110,00 | ¥4.995,00 | 24,30K |
| 2026-05-27 | ¥5.150,00 | -3,20 % | ¥5.260,00 | ¥5.260,00 | ¥5.140,00 | 21,80K |
| 2026-05-26 | ¥5.320,00 | -0,56 % | ¥5.310,00 | ¥5.320,00 | ¥5.240,00 | 13,30K |
| 2026-05-25 | ¥5.350,00 | +1,52 % | ¥5.360,00 | ¥5.370,00 | ¥5.170,00 | 34,00K |