Nippon Care Supply Co., Ltd. 2393
TSE · Japan · Finanzen
¥4.400,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.400,00 | 0,00 % | ¥4.400,00 | ¥4.400,00 | ¥4.335,00 | 4,20K |
| 2026-09-30 | ¥4.400,00 | -1,01 % | ¥4.480,00 | ¥4.480,00 | ¥4.350,00 | 2,80K |
| 2026-09-29 | ¥4.445,00 | +1,02 % | ¥4.345,00 | ¥4.445,00 | ¥4.340,00 | 7,30K |
| 2026-09-28 | ¥4.400,00 | -0,11 % | ¥4.335,00 | ¥4.415,00 | ¥4.280,00 |
| 5,80K |
| 2026-09-25 | ¥4.405,00 | -0,34 % | ¥4.400,00 | ¥4.430,00 | ¥4.390,00 | 1,80K |
| 2026-09-24 | ¥4.420,00 | -1,12 % | ¥4.465,00 | ¥4.465,00 | ¥4.340,00 | 7,70K |
| 2026-09-18 | ¥4.470,00 | +0,68 % | ¥4.370,00 | ¥4.520,00 | ¥4.370,00 | 11,00K |
| 2026-09-17 | ¥4.440,00 | +1,83 % | ¥4.320,00 | ¥4.450,00 | ¥4.320,00 | 5,90K |
| 2026-09-16 | ¥4.360,00 | -0,34 % | ¥4.340,00 | ¥4.360,00 | ¥4.320,00 | 600 |
| 2026-09-15 | ¥4.375,00 | +1,04 % | ¥4.285,00 | ¥4.385,00 | ¥4.255,00 | 5,30K |
| 2026-09-14 | ¥4.330,00 | +1,64 % | ¥4.205,00 | ¥4.340,00 | ¥4.205,00 | 8,30K |
| 2026-09-11 | ¥4.260,00 | -0,23 % | ¥4.270,00 | ¥4.270,00 | ¥4.200,00 | 1,60K |
| 2026-09-10 | ¥4.270,00 | +2,64 % | ¥4.130,00 | ¥4.275,00 | ¥4.130,00 | 3,00K |
| 2026-09-09 | ¥4.160,00 | 0,00 % | ¥4.160,00 | ¥4.220,00 | ¥4.155,00 | 4,70K |
| 2026-09-08 | ¥4.160,00 | -0,95 % | ¥4.270,00 | ¥4.270,00 | ¥4.160,00 | 1,70K |
| 2026-09-07 | ¥4.200,00 | -0,94 % | ¥4.240,00 | ¥4.240,00 | ¥4.155,00 | 4,30K |
| 2026-09-04 | ¥4.240,00 | -0,24 % | ¥4.250,00 | ¥4.285,00 | ¥4.240,00 | 4,00K |
| 2026-09-03 | ¥4.250,00 | -0,93 % | ¥4.290,00 | ¥4.290,00 | ¥4.135,00 | 12,60K |
| 2026-09-02 | ¥4.290,00 | -0,46 % | ¥4.240,00 | ¥4.320,00 | ¥4.230,00 | 4,00K |
| 2026-09-01 | ¥4.310,00 | 0,00 % | ¥4.275,00 | ¥4.350,00 | ¥4.275,00 | 3,70K |
| 2026-08-31 | ¥4.310,00 | -0,35 % | ¥4.285,00 | ¥4.360,00 | ¥4.255,00 | 6,70K |
| 2026-08-28 | ¥4.325,00 | +0,70 % | ¥4.300,00 | ¥4.330,00 | ¥4.300,00 | 1,80K |
| 2026-08-27 | ¥4.295,00 | -1,26 % | ¥4.350,00 | ¥4.350,00 | ¥4.295,00 | 2,90K |
| 2026-08-26 | ¥4.350,00 | -1,47 % | ¥4.395,00 | ¥4.415,00 | ¥4.320,00 | 6,80K |
| 2026-08-25 | ¥4.415,00 | +1,15 % | ¥4.330,00 | ¥4.490,00 | ¥4.330,00 | 8,80K |
| 2026-08-24 | ¥4.365,00 | -1,24 % | ¥4.400,00 | ¥4.400,00 | ¥4.345,00 | 3,80K |
| 2026-08-21 | ¥4.420,00 | +1,26 % | ¥4.345,00 | ¥4.455,00 | ¥4.310,00 | 11,50K |
| 2026-08-20 | ¥4.365,00 | +1,16 % | ¥4.370,00 | ¥4.370,00 | ¥4.290,00 | 5,20K |
| 2026-08-19 | ¥4.315,00 | -0,80 % | ¥4.210,00 | ¥4.330,00 | ¥4.205,00 | 16,00K |
| 2026-08-18 | ¥4.350,00 | +1,75 % | ¥4.250,00 | ¥4.430,00 | ¥4.250,00 | 16,60K |
| 2026-08-17 | ¥4.275,00 | +1,42 % | ¥4.175,00 | ¥4.280,00 | ¥4.175,00 | 4,70K |
| 2026-08-14 | ¥4.215,00 | +0,48 % | ¥4.170,00 | ¥4.245,00 | ¥4.150,00 | 4,30K |
| 2026-08-13 | ¥4.195,00 | +1,08 % | ¥4.120,00 | ¥4.195,00 | ¥4.095,00 | 6,80K |
| 2026-08-12 | ¥4.150,00 | -0,24 % | ¥4.145,00 | ¥4.180,00 | ¥4.075,00 | 31,20K |
| 2026-08-10 | ¥4.160,00 | +0,12 % | ¥4.160,00 | ¥4.165,00 | ¥4.090,00 | 9,40K |
| 2026-08-07 | ¥4.155,00 | -0,12 % | ¥4.170,00 | ¥4.195,00 | ¥4.110,00 | 10,90K |
| 2026-08-06 | ¥4.160,00 | -6,09 % | ¥4.440,00 | ¥4.440,00 | ¥4.140,00 | 33,50K |
| 2026-08-05 | ¥4.430,00 | +12,29 % | ¥4.435,00 | ¥4.630,00 | ¥4.275,00 | 133,90K |
| 2026-08-04 | ¥3.945,00 | +2,33 % | ¥3.885,00 | ¥3.945,00 | ¥3.855,00 | 5,40K |
| 2026-08-03 | ¥3.855,00 | -0,90 % | ¥3.860,00 | ¥3.900,00 | ¥3.835,00 | 11,20K |
| 2026-07-31 | ¥3.890,00 | +2,23 % | ¥4.000,00 | ¥4.025,00 | ¥3.840,00 | 20,00K |
| 2026-07-30 | ¥3.805,00 | -2,93 % | ¥3.910,00 | ¥3.945,00 | ¥3.785,00 | 31,40K |
| 2026-07-29 | ¥3.920,00 | -0,38 % | ¥3.905,00 | ¥3.975,00 | ¥3.890,00 | 10,30K |
| 2026-07-28 | ¥3.935,00 | +0,64 % | ¥3.905,00 | ¥3.990,00 | ¥3.860,00 | 17,80K |
| 2026-07-27 | ¥3.910,00 | -2,01 % | ¥3.990,00 | ¥4.015,00 | ¥3.905,00 | 12,50K |
| 2026-07-24 | ¥3.990,00 | +1,01 % | ¥4.000,00 | ¥4.065,00 | ¥3.960,00 | 22,60K |
| 2026-07-23 | ¥3.950,00 | -3,89 % | ¥4.100,00 | ¥4.100,00 | ¥3.825,00 | 45,30K |
| 2026-07-22 | ¥4.110,00 | -5,73 % | ¥4.150,00 | ¥4.170,00 | ¥3.815,00 | 94,30K |
| 2026-07-21 | ¥4.360,00 | +0,35 % | ¥4.300,00 | ¥4.435,00 | ¥4.270,00 | 28,30K |
| 2026-07-17 | ¥4.345,00 | 0,00 % | ¥4.305,00 | ¥4.350,00 | ¥4.250,00 | 28,40K |
| 2026-07-16 | ¥4.345,00 | -0,57 % | ¥4.360,00 | ¥4.375,00 | ¥4.325,00 | 7,10K |
| 2026-07-15 | ¥4.370,00 | -0,46 % | ¥4.375,00 | ¥4.450,00 | ¥4.360,00 | 11,20K |
| 2026-07-14 | ¥4.390,00 | +1,15 % | ¥4.350,00 | ¥4.430,00 | ¥4.310,00 | 17,70K |
| 2026-07-13 | ¥4.340,00 | +0,46 % | ¥4.290,00 | ¥4.340,00 | ¥4.255,00 | 11,80K |
| 2026-07-10 | ¥4.320,00 | +1,89 % | ¥4.275,00 | ¥4.350,00 | ¥4.230,00 | 15,00K |
| 2026-07-09 | ¥4.240,00 | +2,54 % | ¥4.115,00 | ¥4.265,00 | ¥4.110,00 | 20,60K |
| 2026-07-08 | ¥4.135,00 | -1,08 % | ¥4.180,00 | ¥4.220,00 | ¥4.110,00 | 16,50K |
| 2026-07-07 | ¥4.180,00 | -2,45 % | ¥4.255,00 | ¥4.260,00 | ¥4.150,00 | 23,00K |
| 2026-07-06 | ¥4.285,00 | -1,49 % | ¥4.330,00 | ¥4.330,00 | ¥4.205,00 | 24,50K |
| 2026-07-03 | ¥4.350,00 | -0,23 % | ¥4.360,00 | ¥4.365,00 | ¥4.305,00 | 7,10K |
| 2026-07-02 | ¥4.360,00 | +0,35 % | ¥4.345,00 | ¥4.365,00 | ¥4.275,00 | 15,60K |
| 2026-07-01 | ¥4.345,00 | +1,16 % | ¥4.275,00 | ¥4.375,00 | ¥4.275,00 | 11,40K |
| 2026-06-30 | ¥4.295,00 | +0,35 % | ¥4.280,00 | ¥4.340,00 | ¥4.280,00 | 8,20K |
| 2026-06-29 | ¥4.280,00 | -2,51 % | ¥4.350,00 | ¥4.495,00 | ¥4.280,00 | 21,50K |
| 2026-06-26 | ¥4.390,00 | -1,35 % | ¥4.380,00 | ¥4.435,00 | ¥4.335,00 | 20,60K |
| 2026-06-25 | ¥4.450,00 | -0,45 % | ¥4.470,00 | ¥4.470,00 | ¥4.360,00 | 13,10K |
| 2026-06-24 | ¥4.470,00 | +2,88 % | ¥4.345,00 | ¥4.470,00 | ¥4.260,00 | 17,00K |
| 2026-06-23 | ¥4.345,00 | -0,11 % | ¥4.325,00 | ¥4.375,00 | ¥4.305,00 | 8,50K |
| 2026-06-22 | ¥4.350,00 | -1,36 % | ¥4.340,00 | ¥4.400,00 | ¥4.290,00 | 30,00K |
| 2026-06-19 | ¥4.410,00 | +0,57 % | ¥4.350,00 | ¥4.425,00 | ¥4.280,00 | 15,90K |
| 2026-06-18 | ¥4.385,00 | +1,98 % | ¥4.350,00 | ¥4.435,00 | ¥4.310,00 | 18,60K |
| 2026-06-17 | ¥4.300,00 | +3,49 % | ¥4.115,00 | ¥4.320,00 | ¥4.100,00 | 38,90K |
| 2026-06-16 | ¥4.155,00 | +3,10 % | ¥4.040,00 | ¥4.280,00 | ¥4.040,00 | 126,10K |
| 2026-06-15 | ¥4.030,00 | +3,33 % | ¥3.890,00 | ¥4.070,00 | ¥3.850,00 | 72,00K |
| 2026-06-12 | ¥3.900,00 | -1,52 % | ¥3.890,00 | ¥3.960,00 | ¥3.735,00 | 69,30K |
| 2026-06-11 | ¥3.960,00 | -2,58 % | ¥3.850,00 | ¥4.060,00 | ¥3.795,00 | 111,50K |
| 2026-06-10 | ¥4.065,00 | +9,13 % | ¥3.725,00 | ¥4.280,00 | ¥3.600,00 | 449,30K |
| 2026-06-09 | ¥3.725,00 | +23,14 % | ¥3.725,00 | ¥3.725,00 | ¥3.725,00 | 49,10K |
| 2026-06-08 | ¥3.025,00 | +19,85 % | ¥3.025,00 | ¥3.025,00 | ¥3.025,00 | 8,80K |
| 2026-06-05 | ¥2.524,00 | -0,90 % | ¥2.528,00 | ¥2.570,00 | ¥2.490,00 | 8,90K |
| 2026-06-04 | ¥2.547,00 | +1,88 % | ¥2.483,00 | ¥2.550,00 | ¥2.481,00 | 11,20K |
| 2026-06-03 | ¥2.500,00 | +2,92 % | ¥2.418,00 | ¥2.503,00 | ¥2.417,00 | 12,60K |
| 2026-06-02 | ¥2.429,00 | +1,42 % | ¥2.395,00 | ¥2.468,00 | ¥2.373,00 | 11,40K |
| 2026-06-01 | ¥2.395,00 | +1,53 % | ¥2.342,00 | ¥2.400,00 | ¥2.338,00 | 8,70K |
| 2026-05-29 | ¥2.359,00 | +0,55 % | ¥2.327,00 | ¥2.360,00 | ¥2.323,00 | 7,20K |
| 2026-05-28 | ¥2.346,00 | +1,47 % | ¥2.312,00 | ¥2.346,00 | ¥2.312,00 | 2,80K |
| 2026-05-27 | ¥2.312,00 | -0,82 % | ¥2.304,00 | ¥2.357,00 | ¥2.241,00 | 6,90K |
| 2026-05-26 | ¥2.331,00 | -0,77 % | ¥2.349,00 | ¥2.353,00 | ¥2.327,00 | 4,60K |
| 2026-05-25 | ¥2.349,00 | +1,21 % | ¥2.321,00 | ¥2.350,00 | ¥2.265,00 | 10,80K |
| 2026-05-22 | ¥2.321,00 | +3,76 % | ¥2.235,00 | ¥2.321,00 | ¥2.235,00 | 6,90K |