Nisshin OilliO Group, Ltd. 2602
TSE · Japan · Kurzlebige Konsumgüter
¥1.986,00-22,00 (-1,10 %)
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 | ¥1.985,00 | -1,15 % | ¥2.000,00 | ¥2.000,00 | ¥1.973,00 | 51,40K |
| 2026-10-01 | ¥2.008,00 | -0,30 % | ¥1.992,00 | ¥2.019,00 | ¥1.988,00 | 295,20K |
| 2026-09-30 | ¥2.014,00 | +0,45 % | ¥2.008,00 | ¥2.014,00 | ¥1.982,00 | 277,50K |
| 2026-09-29 | ¥2.005,00 | -2,81 % | ¥2.025,00 | ¥2.025,00 | ¥2.001,00 |
| 202,80K |
| 2026-09-28 | ¥2.063,00 | -1,24 % | ¥2.100,00 | ¥2.100,00 | ¥2.062,00 | 229,30K |
| 2026-09-25 | ¥2.089,00 | +0,97 % | ¥2.078,00 | ¥2.097,00 | ¥2.071,00 | 186,00K |
| 2026-09-24 | ¥2.069,00 | -1,80 % | ¥2.103,00 | ¥2.103,00 | ¥2.067,00 | 255,80K |
| 2026-09-18 | ¥2.107,00 | -0,66 % | ¥2.104,00 | ¥2.132,00 | ¥2.094,00 | 845,10K |
| 2026-09-17 | ¥2.121,00 | +1,58 % | ¥2.099,00 | ¥2.121,00 | ¥2.087,00 | 269,40K |
| 2026-09-16 | ¥2.088,00 | -0,29 % | ¥2.101,00 | ¥2.117,00 | ¥2.088,00 | 159,30K |
| 2026-09-15 | ¥2.094,00 | -0,90 % | ¥2.125,00 | ¥2.133,00 | ¥2.082,00 | 202,00K |
| 2026-09-14 | ¥2.113,00 | +0,76 % | ¥2.104,00 | ¥2.125,00 | ¥2.100,00 | 242,10K |
| 2026-09-11 | ¥2.097,00 | +0,87 % | ¥2.050,00 | ¥2.109,00 | ¥2.050,00 | 418,00K |
| 2026-09-10 | ¥2.079,00 | +0,05 % | ¥2.068,00 | ¥2.085,00 | ¥2.061,00 | 321,00K |
| 2026-09-09 | ¥2.078,00 | +0,82 % | ¥2.086,00 | ¥2.097,00 | ¥2.065,00 | 269,50K |
| 2026-09-08 | ¥2.061,00 | +1,13 % | ¥2.034,00 | ¥2.067,00 | ¥2.021,00 | 247,20K |
| 2026-09-07 | ¥2.038,00 | -1,59 % | ¥2.050,00 | ¥2.053,00 | ¥2.030,00 | 226,90K |
| 2026-09-04 | ¥2.071,00 | -1,24 % | ¥2.080,00 | ¥2.094,00 | ¥2.059,00 | 171,20K |
| 2026-09-03 | ¥2.097,00 | +0,43 % | ¥2.088,00 | ¥2.107,00 | ¥2.076,00 | 183,00K |
| 2026-09-02 | ¥2.088,00 | +0,14 % | ¥2.080,00 | ¥2.096,00 | ¥2.069,00 | 186,30K |
| 2026-09-01 | ¥2.085,00 | +1,66 % | ¥2.051,00 | ¥2.096,00 | ¥2.051,00 | 292,90K |
| 2026-08-31 | ¥2.051,00 | +0,24 % | ¥2.040,00 | ¥2.064,00 | ¥2.040,00 | 298,90K |
| 2026-08-28 | ¥2.046,00 | -0,15 % | ¥2.036,00 | ¥2.048,00 | ¥2.029,00 | 176,40K |
| 2026-08-27 | ¥2.049,00 | -0,49 % | ¥2.050,00 | ¥2.068,00 | ¥2.035,00 | 142,90K |
| 2026-08-26 | ¥2.059,00 | +0,39 % | ¥2.050,00 | ¥2.069,00 | ¥2.050,00 | 98,70K |
| 2026-08-25 | ¥2.051,00 | -0,10 % | ¥2.079,00 | ¥2.079,00 | ¥2.051,00 | 138,70K |
| 2026-08-24 | ¥2.053,00 | -0,68 % | ¥2.072,00 | ¥2.076,00 | ¥2.048,00 | 185,10K |
| 2026-08-21 | ¥2.067,00 | +1,47 % | ¥2.045,00 | ¥2.074,00 | ¥2.044,00 | 234,10K |
| 2026-08-20 | ¥2.037,00 | +1,24 % | ¥2.022,00 | ¥2.041,00 | ¥2.018,00 | 193,90K |
| 2026-08-19 | ¥2.012,00 | +0,85 % | ¥2.012,00 | ¥2.014,00 | ¥1.981,00 | 200,70K |
| 2026-08-18 | ¥1.995,00 | -0,05 % | ¥1.991,00 | ¥2.003,00 | ¥1.975,00 | 168,10K |
| 2026-08-17 | ¥1.996,00 | -0,99 % | ¥2.020,00 | ¥2.024,00 | ¥1.995,00 | 226,90K |
| 2026-08-14 | ¥2.016,00 | +1,92 % | ¥1.972,00 | ¥2.018,00 | ¥1.968,00 | 328,50K |
| 2026-08-13 | ¥1.978,00 | +0,92 % | ¥1.961,00 | ¥1.982,00 | ¥1.955,00 | 224,60K |
| 2026-08-12 | ¥1.960,00 | +1,45 % | ¥1.933,00 | ¥1.966,00 | ¥1.933,00 | 263,90K |
| 2026-08-10 | ¥1.932,00 | +0,42 % | ¥1.921,00 | ¥1.945,00 | ¥1.913,00 | 280,50K |
| 2026-08-07 | ¥1.924,00 | +3,66 % | ¥1.865,00 | ¥1.950,00 | ¥1.858,00 | 580,00K |
| 2026-08-06 | ¥1.856,00 | +2,32 % | ¥1.822,00 | ¥1.860,00 | ¥1.817,00 | 263,80K |
| 2026-08-05 | ¥1.814,00 | -0,55 % | ¥1.821,00 | ¥1.823,00 | ¥1.802,00 | 240,90K |
| 2026-08-04 | ¥1.824,00 | -2,46 % | ¥1.868,00 | ¥1.868,00 | ¥1.819,00 | 286,60K |
| 2026-08-03 | ¥1.870,00 | -1,89 % | ¥1.906,00 | ¥1.906,00 | ¥1.870,00 | 353,10K |
| 2026-07-31 | ¥1.906,00 | -3,64 % | ¥1.960,00 | ¥1.967,00 | ¥1.904,00 | 269,40K |
| 2026-07-30 | ¥1.978,00 | -1,44 % | ¥2.000,00 | ¥2.005,00 | ¥1.963,00 | 258,90K |
| 2026-07-29 | ¥2.007,00 | +1,06 % | ¥1.987,00 | ¥2.021,00 | ¥1.968,00 | 331,40K |
| 2026-07-28 | ¥1.986,00 | 0,00 % | ¥1.960,00 | ¥1.986,00 | ¥1.926,00 | 338,70K |
| 2026-07-27 | ¥1.986,00 | +1,85 % | ¥1.968,00 | ¥1.990,00 | ¥1.963,00 | 261,40K |
| 2026-07-24 | ¥1.950,00 | +1,04 % | ¥1.915,00 | ¥1.952,00 | ¥1.910,00 | 241,40K |
| 2026-07-23 | ¥1.930,00 | -1,83 % | ¥1.966,00 | ¥1.966,00 | ¥1.922,00 | 263,10K |
| 2026-07-22 | ¥1.966,00 | +0,31 % | ¥1.956,00 | ¥1.970,00 | ¥1.941,00 | 296,10K |
| 2026-07-21 | ¥1.960,00 | +0,87 % | ¥1.960,00 | ¥1.986,00 | ¥1.952,00 | 386,00K |
| 2026-07-17 | ¥1.943,00 | +2,05 % | ¥1.926,00 | ¥1.945,00 | ¥1.925,00 | 362,50K |
| 2026-07-16 | ¥1.904,00 | +0,74 % | ¥1.900,00 | ¥1.927,00 | ¥1.892,00 | 274,20K |
| 2026-07-15 | ¥1.890,00 | -0,42 % | ¥1.909,00 | ¥1.909,00 | ¥1.888,00 | 159,70K |
| 2026-07-14 | ¥1.898,00 | +1,12 % | ¥1.890,00 | ¥1.912,00 | ¥1.880,00 | 229,60K |
| 2026-07-13 | ¥1.877,00 | +0,21 % | ¥1.883,00 | ¥1.892,00 | ¥1.873,00 | 157,20K |
| 2026-07-10 | ¥1.873,00 | -1,11 % | ¥1.886,00 | ¥1.889,00 | ¥1.869,00 | 225,70K |
| 2026-07-09 | ¥1.894,00 | -0,11 % | ¥1.896,00 | ¥1.901,00 | ¥1.878,00 | 198,20K |
| 2026-07-08 | ¥1.896,00 | -0,11 % | ¥1.893,00 | ¥1.909,00 | ¥1.888,00 | 301,20K |
| 2026-07-07 | ¥1.898,00 | +0,80 % | ¥1.882,00 | ¥1.898,00 | ¥1.872,00 | 233,50K |
| 2026-07-06 | ¥1.883,00 | +1,35 % | ¥1.865,00 | ¥1.883,00 | ¥1.862,00 | 168,50K |
| 2026-07-03 | ¥1.858,00 | +0,38 % | ¥1.866,00 | ¥1.884,00 | ¥1.858,00 | 216,30K |
| 2026-07-02 | ¥1.851,00 | +1,26 % | ¥1.845,00 | ¥1.866,00 | ¥1.840,00 | 207,00K |
| 2026-07-01 | ¥1.828,00 | -0,71 % | ¥1.840,00 | ¥1.848,00 | ¥1.817,00 | 285,40K |
| 2026-06-30 | ¥1.841,00 | -1,39 % | ¥1.867,00 | ¥1.870,00 | ¥1.837,00 | 266,20K |
| 2026-06-29 | ¥1.867,00 | +0,48 % | ¥1.863,00 | ¥1.887,00 | ¥1.856,00 | 356,30K |
| 2026-06-26 | ¥1.858,00 | +1,64 % | ¥1.838,00 | ¥1.861,00 | ¥1.836,00 | 219,70K |
| 2026-06-25 | ¥1.828,00 | +0,38 % | ¥1.835,00 | ¥1.839,00 | ¥1.820,00 | 319,90K |
| 2026-06-24 | ¥1.821,00 | +0,72 % | ¥1.801,00 | ¥1.826,00 | ¥1.794,00 | 200,00K |
| 2026-06-23 | ¥1.808,00 | +0,78 % | ¥1.794,00 | ¥1.809,00 | ¥1.790,00 | 223,90K |
| 2026-06-22 | ¥1.794,00 | 0,00 % | ¥1.796,00 | ¥1.802,00 | ¥1.779,00 | 148,70K |
| 2026-06-19 | ¥1.794,00 | +0,17 % | ¥1.785,00 | ¥1.794,00 | ¥1.773,00 | 310,30K |
| 2026-06-18 | ¥1.791,00 | +0,34 % | ¥1.781,00 | ¥1.796,00 | ¥1.774,00 | 212,30K |
| 2026-06-17 | ¥1.785,00 | -1,00 % | ¥1.811,00 | ¥1.825,00 | ¥1.782,00 | 167,50K |
| 2026-06-16 | ¥1.803,00 | +0,33 % | ¥1.795,00 | ¥1.804,00 | ¥1.776,00 | 205,80K |
| 2026-06-15 | ¥1.797,00 | -0,39 % | ¥1.813,00 | ¥1.819,00 | ¥1.795,00 | 183,20K |
| 2026-06-12 | ¥1.804,00 | -0,50 % | ¥1.810,00 | ¥1.830,00 | ¥1.793,00 | 329,50K |
| 2026-06-11 | ¥1.813,00 | +0,22 % | ¥1.829,00 | ¥1.834,00 | ¥1.800,00 | 220,10K |
| 2026-06-10 | ¥1.809,00 | +1,46 % | ¥1.795,00 | ¥1.816,00 | ¥1.792,00 | 242,90K |
| 2026-06-09 | ¥1.783,00 | +1,13 % | ¥1.768,00 | ¥1.796,00 | ¥1.763,00 | 285,90K |
| 2026-06-08 | ¥1.763,00 | +1,15 % | ¥1.743,00 | ¥1.764,00 | ¥1.740,00 | 297,80K |
| 2026-06-05 | ¥1.743,00 | +0,46 % | ¥1.736,00 | ¥1.759,00 | ¥1.735,00 | 211,00K |
| 2026-06-04 | ¥1.735,00 | +0,23 % | ¥1.722,00 | ¥1.740,00 | ¥1.722,00 | 231,60K |
| 2026-06-03 | ¥1.731,00 | +1,41 % | ¥1.705,00 | ¥1.734,00 | ¥1.701,00 | 220,90K |
| 2026-06-02 | ¥1.707,00 | -1,84 % | ¥1.720,00 | ¥1.737,00 | ¥1.698,00 | 368,50K |
| 2026-06-01 | ¥1.739,00 | -0,80 % | ¥1.745,00 | ¥1.746,00 | ¥1.714,00 | 482,70K |
| 2026-05-29 | ¥1.753,00 | +0,81 % | ¥1.745,00 | ¥1.766,00 | ¥1.733,00 | 437,80K |
| 2026-05-28 | ¥1.739,00 | +0,69 % | ¥1.727,00 | ¥1.740,00 | ¥1.726,00 | 551,10K |
| 2026-05-27 | ¥1.727,00 | +0,58 % | ¥1.718,00 | ¥1.732,00 | ¥1.713,00 | 291,40K |
| 2026-05-26 | ¥1.717,00 | -0,75 % | ¥1.723,00 | ¥1.730,00 | ¥1.714,00 | 262,30K |
| 2026-05-25 | ¥1.730,00 | -0,46 % | ¥1.750,00 | ¥1.750,00 | ¥1.717,00 | 346,70K |