NS Solutions Corp 2327
TSE · Japan · Technologiedienstleistungen
¥3.826,00+18,00 (+0,47 %)
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 | ¥3.825,00 | +0,45 % | ¥3.808,00 | ¥3.857,00 | ¥3.795,00 | 71,80K |
| 2026-10-01 | ¥3.808,00 | +0,63 % | ¥3.799,00 | ¥3.825,00 | ¥3.775,00 | 230,50K |
| 2026-09-30 | ¥3.784,00 | -0,11 % | ¥3.775,00 | ¥3.799,00 | ¥3.750,00 | 236,10K |
| 2026-09-29 | ¥3.788,00 | -1,87 % | ¥3.800,00 | ¥3.811,00 | ¥3.753,00 | 269,40K |
| 2026-09-28 | ¥3.860,00 | -0,64 % | ¥3.955,00 | ¥3.999,00 | ¥3.844,00 | 538,90K |
| 2026-09-25 | ¥3.885,00 | +0,21 % | ¥3.877,00 | ¥3.920,00 | ¥3.852,00 | 262,10K |
| 2026-09-24 | ¥3.877,00 | +3,19 % | ¥3.802,00 | ¥3.901,00 | ¥3.776,00 | 592,60K |
| 2026-09-18 | ¥3.757,00 | -4,28 % | ¥3.913,00 | ¥3.925,00 | ¥3.694,00 | 1,83M |
| 2026-09-17 | ¥3.925,00 | +1,74 % | ¥3.860,00 | ¥3.963,00 | ¥3.840,00 | 310,70K |
| 2026-09-16 | ¥3.858,00 | -1,63 % | ¥3.920,00 | ¥3.921,00 | ¥3.858,00 | 234,00K |
| 2026-09-15 | ¥3.922,00 | -1,06 % | ¥4.029,00 | ¥4.029,00 | ¥3.900,00 | 147,90K |
| 2026-09-14 | ¥3.964,00 | +4,04 % | ¥3.904,00 | ¥3.980,00 | ¥3.904,00 | 171,90K |
| 2026-09-11 | ¥3.810,00 | -0,47 % | ¥3.800,00 | ¥3.843,00 | ¥3.787,00 | 223,30K |
| 2026-09-10 | ¥3.828,00 | +0,82 % | ¥3.780,00 | ¥3.835,00 | ¥3.751,00 | 133,30K |
| 2026-09-09 | ¥3.797,00 | -0,89 % | ¥3.807,00 | ¥3.814,00 | ¥3.755,00 | 168,50K |
| 2026-09-08 | ¥3.831,00 | -0,73 % | ¥3.828,00 | ¥3.855,00 | ¥3.797,00 | 170,00K |
| 2026-09-07 | ¥3.859,00 | -3,33 % | ¥3.979,00 | ¥3.980,00 | ¥3.859,00 | 253,00K |
| 2026-09-04 | ¥3.992,00 | -0,13 % | ¥3.974,00 | ¥4.017,00 | ¥3.950,00 | 255,60K |
| 2026-09-03 | ¥3.997,00 | +0,99 % | ¥3.970,00 | ¥4.008,00 | ¥3.917,00 | 213,00K |
| 2026-09-02 | ¥3.958,00 | -2,94 % | ¥4.037,00 | ¥4.041,00 | ¥3.936,00 | 198,90K |
| 2026-09-01 | ¥4.078,00 | +1,02 % | ¥4.070,00 | ¥4.100,00 | ¥4.042,00 | 227,10K |
| 2026-08-31 | ¥4.037,00 | +1,28 % | ¥4.007,00 | ¥4.045,00 | ¥3.987,00 | 360,20K |
| 2026-08-28 | ¥3.986,00 | +2,18 % | ¥3.971,00 | ¥4.059,00 | ¥3.901,00 | 231,40K |
| 2026-08-27 | ¥3.901,00 | +0,05 % | ¥3.899,00 | ¥3.945,00 | ¥3.862,00 | 168,80K |
| 2026-08-26 | ¥3.899,00 | -0,08 % | ¥3.916,00 | ¥3.971,00 | ¥3.892,00 | 136,50K |
| 2026-08-25 | ¥3.902,00 | -0,33 % | ¥3.905,00 | ¥3.935,00 | ¥3.869,00 | 133,00K |
| 2026-08-24 | ¥3.915,00 | +1,27 % | ¥3.870,00 | ¥3.959,00 | ¥3.870,00 | 156,80K |
| 2026-08-21 | ¥3.866,00 | -0,77 % | ¥3.873,00 | ¥3.899,00 | ¥3.846,00 | 273,00K |
| 2026-08-20 | ¥3.896,00 | +2,80 % | ¥3.860,00 | ¥3.921,00 | ¥3.811,00 | 273,10K |
| 2026-08-19 | ¥3.790,00 | +0,56 % | ¥3.800,00 | ¥3.816,00 | ¥3.750,00 | 143,70K |
| 2026-08-18 | ¥3.769,00 | -0,26 % | ¥3.727,00 | ¥3.809,00 | ¥3.702,00 | 199,00K |
| 2026-08-17 | ¥3.779,00 | -1,51 % | ¥3.832,00 | ¥3.837,00 | ¥3.770,00 | 185,40K |
| 2026-08-14 | ¥3.837,00 | +0,39 % | ¥3.845,00 | ¥3.873,00 | ¥3.817,00 | 223,80K |
| 2026-08-13 | ¥3.822,00 | -0,80 % | ¥3.848,00 | ¥3.869,00 | ¥3.773,00 | 183,90K |
| 2026-08-12 | ¥3.853,00 | +0,57 % | ¥3.860,00 | ¥3.873,00 | ¥3.807,00 | 166,50K |
| 2026-08-10 | ¥3.831,00 | +1,27 % | ¥3.839,00 | ¥3.839,00 | ¥3.770,00 | 219,60K |
| 2026-08-07 | ¥3.783,00 | +0,80 % | ¥3.761,00 | ¥3.801,00 | ¥3.757,00 | 177,70K |
| 2026-08-06 | ¥3.753,00 | +2,48 % | ¥3.670,00 | ¥3.776,00 | ¥3.643,00 | 196,30K |
| 2026-08-05 | ¥3.662,00 | -0,92 % | ¥3.710,00 | ¥3.713,00 | ¥3.617,00 | 237,70K |
| 2026-08-04 | ¥3.696,00 | -0,81 % | ¥3.726,00 | ¥3.741,00 | ¥3.655,00 | 295,00K |
| 2026-08-03 | ¥3.726,00 | -4,83 % | ¥3.845,00 | ¥3.862,00 | ¥3.696,00 | 400,70K |
| 2026-07-31 | ¥3.915,00 | -0,41 % | ¥3.890,00 | ¥3.934,00 | ¥3.764,00 | 501,00K |
| 2026-07-30 | ¥3.931,00 | -1,36 % | ¥3.994,00 | ¥4.016,00 | ¥3.887,00 | 510,60K |
| 2026-07-29 | ¥3.985,00 | +1,45 % | ¥3.980,00 | ¥4.056,00 | ¥3.926,00 | 372,70K |
| 2026-07-28 | ¥3.928,00 | +0,61 % | ¥3.930,00 | ¥3.958,00 | ¥3.884,00 | 260,20K |
| 2026-07-27 | ¥3.904,00 | +2,74 % | ¥3.845,00 | ¥3.927,00 | ¥3.808,00 | 318,80K |
| 2026-07-24 | ¥3.800,00 | +2,15 % | ¥3.695,00 | ¥3.806,00 | ¥3.678,00 | 213,70K |
| 2026-07-23 | ¥3.720,00 | -1,51 % | ¥3.707,00 | ¥3.735,00 | ¥3.676,00 | 244,10K |
| 2026-07-22 | ¥3.777,00 | -2,05 % | ¥3.786,00 | ¥3.797,00 | ¥3.718,00 | 199,50K |
| 2026-07-21 | ¥3.856,00 | +0,50 % | ¥3.897,00 | ¥3.913,00 | ¥3.854,00 | 241,50K |
| 2026-07-17 | ¥3.837,00 | +0,55 % | ¥3.834,00 | ¥3.882,00 | ¥3.823,00 | 276,70K |
| 2026-07-16 | ¥3.816,00 | +0,95 % | ¥3.826,00 | ¥3.868,00 | ¥3.780,00 | 179,80K |
| 2026-07-15 | ¥3.780,00 | -1,82 % | ¥3.829,00 | ¥3.844,00 | ¥3.741,00 | 220,60K |
| 2026-07-14 | ¥3.850,00 | +1,80 % | ¥3.800,00 | ¥3.887,00 | ¥3.800,00 | 200,40K |
| 2026-07-13 | ¥3.782,00 | +0,19 % | ¥3.788,00 | ¥3.823,00 | ¥3.714,00 | 181,10K |
| 2026-07-10 | ¥3.775,00 | +0,99 % | ¥3.739,00 | ¥3.797,00 | ¥3.739,00 | 296,00K |
| 2026-07-09 | ¥3.738,00 | -1,19 % | ¥3.738,00 | ¥3.818,00 | ¥3.605,00 | 209,00K |
| 2026-07-08 | ¥3.783,00 | +0,29 % | ¥3.785,00 | ¥3.845,00 | ¥3.770,00 | 252,00K |
| 2026-07-07 | ¥3.772,00 | +2,75 % | ¥3.697,00 | ¥3.795,00 | ¥3.670,00 | 336,40K |
| 2026-07-06 | ¥3.671,00 | +2,17 % | ¥3.590,00 | ¥3.671,00 | ¥3.566,00 | 197,90K |
| 2026-07-03 | ¥3.593,00 | +3,10 % | ¥3.603,00 | ¥3.635,00 | ¥3.571,00 | 372,50K |
| 2026-07-02 | ¥3.485,00 | +5,00 % | ¥3.439,00 | ¥3.504,00 | ¥3.411,00 | 472,20K |
| 2026-07-01 | ¥3.319,00 | -2,32 % | ¥3.390,00 | ¥3.419,00 | ¥3.318,00 | 286,30K |
| 2026-06-30 | ¥3.398,00 | +0,59 % | ¥3.392,00 | ¥3.415,00 | ¥3.359,00 | 469,30K |
| 2026-06-29 | ¥3.378,00 | +3,81 % | ¥3.306,00 | ¥3.379,00 | ¥3.288,00 | 394,00K |
| 2026-06-26 | ¥3.254,00 | +1,24 % | ¥3.214,00 | ¥3.254,00 | ¥3.196,00 | 243,80K |
| 2026-06-25 | ¥3.214,00 | -0,50 % | ¥3.261,00 | ¥3.261,00 | ¥3.184,00 | 290,40K |
| 2026-06-24 | ¥3.230,00 | +1,51 % | ¥3.182,00 | ¥3.241,00 | ¥3.182,00 | 313,70K |
| 2026-06-23 | ¥3.182,00 | -1,43 % | ¥3.228,00 | ¥3.230,00 | ¥3.164,00 | 342,60K |
| 2026-06-22 | ¥3.228,00 | +1,06 % | ¥3.206,00 | ¥3.300,00 | ¥3.180,00 | 507,10K |
| 2026-06-19 | ¥3.194,00 | +0,66 % | ¥3.243,00 | ¥3.247,00 | ¥3.075,00 | 791,10K |
| 2026-06-18 | ¥3.173,00 | +1,21 % | ¥3.116,00 | ¥3.193,00 | ¥3.110,00 | 226,60K |
| 2026-06-17 | ¥3.135,00 | +0,48 % | ¥3.133,00 | ¥3.167,00 | ¥3.086,00 | 325,90K |
| 2026-06-16 | ¥3.120,00 | -3,91 % | ¥3.220,00 | ¥3.225,00 | ¥3.086,00 | 379,70K |
| 2026-06-15 | ¥3.247,00 | +1,03 % | ¥3.250,00 | ¥3.291,00 | ¥3.215,00 | 241,00K |
| 2026-06-12 | ¥3.214,00 | -0,56 % | ¥3.234,00 | ¥3.267,00 | ¥3.201,00 | 253,00K |
| 2026-06-11 | ¥3.232,00 | -0,74 % | ¥3.243,00 | ¥3.279,00 | ¥3.210,00 | 191,10K |
| 2026-06-10 | ¥3.256,00 | -0,73 % | ¥3.285,00 | ¥3.315,00 | ¥3.224,00 | 190,70K |
| 2026-06-09 | ¥3.280,00 | -1,77 % | ¥3.325,00 | ¥3.345,00 | ¥3.280,00 | 158,90K |
| 2026-06-08 | ¥3.339,00 | -2,23 % | ¥3.351,00 | ¥3.397,00 | ¥3.320,00 | 134,80K |
| 2026-06-05 | ¥3.415,00 | -0,52 % | ¥3.480,00 | ¥3.484,00 | ¥3.404,00 | 178,70K |
| 2026-06-04 | ¥3.433,00 | +0,29 % | ¥3.362,00 | ¥3.448,00 | ¥3.325,00 | 246,70K |
| 2026-06-03 | ¥3.423,00 | -3,44 % | ¥3.512,00 | ¥3.590,00 | ¥3.415,00 | 352,90K |
| 2026-06-02 | ¥3.545,00 | -0,59 % | ¥3.570,00 | ¥3.620,00 | ¥3.520,00 | 210,50K |
| 2026-06-01 | ¥3.566,00 | +2,32 % | ¥3.549,00 | ¥3.624,00 | ¥3.513,00 | 251,40K |
| 2026-05-29 | ¥3.485,00 | -0,74 % | ¥3.499,00 | ¥3.587,00 | ¥3.485,00 | 281,80K |
| 2026-05-28 | ¥3.511,00 | -1,54 % | ¥3.568,00 | ¥3.593,00 | ¥3.490,00 | 247,10K |
| 2026-05-27 | ¥3.566,00 | -2,59 % | ¥3.607,00 | ¥3.610,00 | ¥3.515,00 | 242,20K |
| 2026-05-26 | ¥3.661,00 | +0,33 % | ¥3.644,00 | ¥3.694,00 | ¥3.610,00 | 249,80K |
| 2026-05-25 | ¥3.649,00 | +2,04 % | ¥3.598,00 | ¥3.658,00 | ¥3.562,00 | 245,60K |