Nihon Suido Consultants Co., Ltd. 261A
TSE · Japan · Industriedienstleistungen
¥1.987,00-20,00 (-1,00 %)
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 | ¥1.987,00 | -1,00 % | ¥2.018,00 | ¥2.018,00 | ¥1.987,00 | 15,60K |
| 2026-10-01 | ¥2.007,00 | -0,15 % | ¥2.010,00 | ¥2.013,00 | ¥1.996,00 | 12,50K |
| 2026-09-30 | ¥2.010,00 | +1,67 % | ¥2.000,00 | ¥2.010,00 | ¥1.987,00 | 13,90K |
| 2026-09-29 | ¥1.977,00 | -1,59 % | ¥2.006,00 | ¥2.012,00 | ¥1.976,00 | 59,20K |
| 2026-09-28 | ¥2.009,00 | +0,35 % | ¥2.006,00 | ¥2.023,00 | ¥2.006,00 | 13,00K |
| 2026-09-25 | ¥2.002,00 | +0,10 % | ¥2.018,00 | ¥2.024,00 | ¥2.000,00 | 10,00K |
| 2026-09-24 | ¥2.000,00 | +1,47 % | ¥1.982,00 | ¥2.007,00 | ¥1.977,00 | 30,10K |
| 2026-09-18 | ¥1.971,00 | +0,31 % | ¥1.964,00 | ¥1.979,00 | ¥1.964,00 | 7,50K |
| 2026-09-17 | ¥1.965,00 | +0,26 % | ¥1.961,00 | ¥1.971,00 | ¥1.958,00 | 15,80K |
| 2026-09-16 | ¥1.960,00 | -0,41 % | ¥1.960,00 | ¥1.972,00 | ¥1.959,00 | 17,30K |
| 2026-09-15 | ¥1.968,00 | -0,20 % | ¥1.975,00 | ¥1.978,00 | ¥1.965,00 | 13,30K |
| 2026-09-14 | ¥1.972,00 | 0,00 % | ¥1.976,00 | ¥1.990,00 | ¥1.971,00 | 16,10K |
| 2026-09-11 | ¥1.972,00 | -1,55 % | ¥2.005,00 | ¥2.005,00 | ¥1.972,00 | 21,10K |
| 2026-09-10 | ¥2.003,00 | -0,74 % | ¥2.021,00 | ¥2.021,00 | ¥1.991,00 | 20,80K |
| 2026-09-09 | ¥2.018,00 | +0,90 % | ¥2.005,00 | ¥2.024,00 | ¥2.001,00 | 20,60K |
| 2026-09-08 | ¥2.000,00 | -1,82 % | ¥2.038,00 | ¥2.040,00 | ¥2.000,00 | 19,70K |
| 2026-09-07 | ¥2.037,00 | +1,75 % | ¥2.005,00 | ¥2.046,00 | ¥2.000,00 | 36,50K |
| 2026-09-04 | ¥2.002,00 | +0,25 % | ¥2.000,00 | ¥2.009,00 | ¥1.974,00 | 27,70K |
| 2026-09-03 | ¥1.997,00 | -0,45 % | ¥2.014,00 | ¥2.014,00 | ¥1.982,00 | 15,50K |
| 2026-09-02 | ¥2.006,00 | -1,67 % | ¥2.038,00 | ¥2.042,00 | ¥2.002,00 | 24,00K |
| 2026-09-01 | ¥2.040,00 | +1,64 % | ¥2.000,00 | ¥2.043,00 | ¥1.995,00 | 25,20K |
| 2026-08-31 | ¥2.007,00 | +1,98 % | ¥1.969,00 | ¥2.007,00 | ¥1.948,00 | 47,40K |
| 2026-08-28 | ¥1.968,00 | +1,13 % | ¥1.956,00 | ¥1.977,00 | ¥1.934,00 | 89,70K |
| 2026-08-27 | ¥1.946,00 | -0,71 % | ¥1.960,00 | ¥1.960,00 | ¥1.942,00 | 42,00K |
| 2026-08-26 | ¥1.960,00 | -1,41 % | ¥1.970,00 | ¥1.986,00 | ¥1.946,00 | 45,50K |
| 2026-08-25 | ¥1.988,00 | +0,25 % | ¥1.980,00 | ¥1.988,00 | ¥1.970,00 | 7,70K |
| 2026-08-24 | ¥1.983,00 | +1,07 % | ¥1.968,00 | ¥1.983,00 | ¥1.966,00 | 10,10K |
| 2026-08-21 | ¥1.962,00 | +0,56 % | ¥1.940,00 | ¥1.962,00 | ¥1.940,00 | 7,50K |
| 2026-08-20 | ¥1.951,00 | +0,57 % | ¥1.964,00 | ¥1.964,00 | ¥1.939,00 | 10,90K |
| 2026-08-19 | ¥1.940,00 | -2,71 % | ¥1.992,00 | ¥1.992,00 | ¥1.938,00 | 38,90K |
| 2026-08-18 | ¥1.994,00 | -0,05 % | ¥1.994,00 | ¥2.004,00 | ¥1.986,00 | 18,30K |
| 2026-08-17 | ¥1.995,00 | +3,48 % | ¥1.950,00 | ¥2.005,00 | ¥1.929,00 | 72,60K |
| 2026-08-14 | ¥1.928,00 | -5,68 % | ¥2.069,00 | ¥2.069,00 | ¥1.928,00 | 149,30K |
| 2026-08-13 | ¥2.044,00 | +0,59 % | ¥2.023,00 | ¥2.052,00 | ¥2.020,00 | 19,00K |
| 2026-08-12 | ¥2.032,00 | +0,40 % | ¥2.035,00 | ¥2.035,00 | ¥2.020,00 | 12,70K |
| 2026-08-10 | ¥2.024,00 | +1,00 % | ¥2.004,00 | ¥2.037,00 | ¥2.001,00 | 13,90K |
| 2026-08-07 | ¥2.004,00 | -0,50 % | ¥2.006,00 | ¥2.012,00 | ¥1.995,00 | 12,70K |
| 2026-08-06 | ¥2.014,00 | -0,20 % | ¥2.003,00 | ¥2.028,00 | ¥2.003,00 | 7,00K |
| 2026-08-05 | ¥2.018,00 | +0,85 % | ¥2.008,00 | ¥2.032,00 | ¥2.008,00 | 9,40K |
| 2026-08-04 | ¥2.001,00 | -0,30 % | ¥2.007,00 | ¥2.022,00 | ¥2.001,00 | 5,20K |
| 2026-08-03 | ¥2.007,00 | -0,84 % | ¥2.024,00 | ¥2.024,00 | ¥1.985,00 | 21,10K |
| 2026-07-31 | ¥2.024,00 | +0,75 % | ¥2.027,00 | ¥2.027,00 | ¥2.000,00 | 11,70K |
| 2026-07-30 | ¥2.009,00 | -0,20 % | ¥1.999,00 | ¥2.014,00 | ¥1.993,00 | 20,30K |
| 2026-07-29 | ¥2.013,00 | -0,05 % | ¥1.990,00 | ¥2.026,00 | ¥1.988,00 | 44,70K |
| 2026-07-28 | ¥2.014,00 | -1,52 % | ¥2.044,00 | ¥2.044,00 | ¥2.011,00 | 11,30K |
| 2026-07-27 | ¥2.045,00 | +2,25 % | ¥2.019,00 | ¥2.045,00 | ¥2.019,00 | 14,30K |
| 2026-07-24 | ¥2.000,00 | -0,94 % | ¥2.019,00 | ¥2.019,00 | ¥1.996,00 | 7,70K |
| 2026-07-23 | ¥2.019,00 | +0,60 % | ¥2.022,00 | ¥2.025,00 | ¥2.013,00 | 6,80K |
| 2026-07-22 | ¥2.007,00 | -0,05 % | ¥1.999,00 | ¥2.018,00 | ¥1.997,00 | 10,60K |
| 2026-07-21 | ¥2.008,00 | +0,90 % | ¥1.999,00 | ¥2.030,00 | ¥1.999,00 | 10,40K |
| 2026-07-17 | ¥1.990,00 | -0,55 % | ¥1.992,00 | ¥2.004,00 | ¥1.971,00 | 43,60K |
| 2026-07-16 | ¥2.001,00 | -1,53 % | ¥2.019,00 | ¥2.039,00 | ¥1.999,00 | 15,50K |
| 2026-07-15 | ¥2.032,00 | +0,79 % | ¥2.013,00 | ¥2.032,00 | ¥2.011,00 | 17,40K |
| 2026-07-14 | ¥2.016,00 | +0,50 % | ¥2.000,00 | ¥2.021,00 | ¥1.993,00 | 20,30K |
| 2026-07-13 | ¥2.006,00 | -0,30 % | ¥2.006,00 | ¥2.020,00 | ¥1.997,00 | 18,50K |
| 2026-07-10 | ¥2.012,00 | +0,60 % | ¥1.996,00 | ¥2.018,00 | ¥1.982,00 | 32,60K |
| 2026-07-09 | ¥2.000,00 | 0,00 % | ¥1.985,00 | ¥2.017,00 | ¥1.978,00 | 18,80K |
| 2026-07-08 | ¥2.000,00 | -0,40 % | ¥1.990,00 | ¥2.012,00 | ¥1.975,00 | 33,90K |
| 2026-07-07 | ¥2.008,00 | -0,45 % | ¥2.045,00 | ¥2.045,00 | ¥2.007,00 | 31,60K |
| 2026-07-06 | ¥2.017,00 | +2,70 % | ¥1.982,00 | ¥2.017,00 | ¥1.982,00 | 48,20K |
| 2026-07-03 | ¥1.964,00 | +1,76 % | ¥1.949,00 | ¥1.984,00 | ¥1.934,00 | 44,20K |
| 2026-07-02 | ¥1.930,00 | -1,53 % | ¥1.960,00 | ¥1.960,00 | ¥1.918,00 | 54,40K |
| 2026-07-01 | ¥1.960,00 | -1,51 % | ¥1.976,00 | ¥1.976,00 | ¥1.960,00 | 28,30K |
| 2026-06-30 | ¥1.990,00 | -0,90 % | ¥2.019,00 | ¥2.019,00 | ¥1.971,00 | 31,50K |
| 2026-06-29 | ¥2.008,00 | +0,60 % | ¥2.005,00 | ¥2.039,00 | ¥1.983,00 | 48,80K |
| 2026-06-26 | ¥1.996,00 | +0,40 % | ¥2.000,00 | ¥2.005,00 | ¥1.981,00 | 28,20K |
| 2026-06-25 | ¥1.988,00 | -0,65 % | ¥2.001,00 | ¥2.007,00 | ¥1.986,00 | 36,50K |
| 2026-06-24 | ¥2.001,00 | -0,10 % | ¥2.001,00 | ¥2.019,00 | ¥2.000,00 | 23,60K |
| 2026-06-23 | ¥2.003,00 | -0,20 % | ¥2.005,00 | ¥2.020,00 | ¥2.000,00 | 26,90K |
| 2026-06-22 | ¥2.007,00 | 0,00 % | ¥2.002,00 | ¥2.015,00 | ¥2.000,00 | 29,70K |
| 2026-06-19 | ¥2.007,00 | -0,84 % | ¥2.014,00 | ¥2.023,00 | ¥2.002,00 | 24,80K |
| 2026-06-18 | ¥2.024,00 | -1,17 % | ¥2.032,00 | ¥2.045,00 | ¥2.011,00 | 29,30K |
| 2026-06-17 | ¥2.048,00 | +0,89 % | ¥2.025,00 | ¥2.057,00 | ¥2.022,00 | 16,20K |
| 2026-06-16 | ¥2.030,00 | -1,69 % | ¥2.075,00 | ¥2.075,00 | ¥2.001,00 | 37,30K |
| 2026-06-15 | ¥2.065,00 | -0,48 % | ¥2.053,00 | ¥2.076,00 | ¥2.040,00 | 30,00K |
| 2026-06-12 | ¥2.075,00 | -1,28 % | ¥2.110,00 | ¥2.112,00 | ¥2.053,00 | 24,50K |
| 2026-06-11 | ¥2.102,00 | -1,96 % | ¥2.110,00 | ¥2.126,00 | ¥2.100,00 | 15,60K |
| 2026-06-10 | ¥2.144,00 | -0,79 % | ¥2.160,00 | ¥2.220,00 | ¥2.125,00 | 31,80K |
| 2026-06-09 | ¥2.161,00 | -0,46 % | ¥2.167,00 | ¥2.178,00 | ¥2.161,00 | 10,80K |
| 2026-06-08 | ¥2.171,00 | -2,12 % | ¥2.168,00 | ¥2.188,00 | ¥2.163,00 | 8,80K |
| 2026-06-05 | ¥2.218,00 | +1,74 % | ¥2.178,00 | ¥2.230,00 | ¥2.178,00 | 14,70K |
| 2026-06-04 | ¥2.180,00 | -0,59 % | ¥2.186,00 | ¥2.199,00 | ¥2.177,00 | 15,20K |
| 2026-06-03 | ¥2.193,00 | -0,77 % | ¥2.211,00 | ¥2.238,00 | ¥2.193,00 | 19,80K |
| 2026-06-02 | ¥2.210,00 | -3,79 % | ¥2.300,00 | ¥2.300,00 | ¥2.206,00 | 21,80K |
| 2026-06-01 | ¥2.297,00 | +2,00 % | ¥2.239,00 | ¥2.303,00 | ¥2.239,00 | 27,90K |
| 2026-05-29 | ¥2.252,00 | -2,00 % | ¥2.286,00 | ¥2.311,00 | ¥2.252,00 | 27,60K |
| 2026-05-28 | ¥2.298,00 | +1,32 % | ¥2.268,00 | ¥2.313,00 | ¥2.268,00 | 18,00K |
| 2026-05-27 | ¥2.268,00 | -1,39 % | ¥2.300,00 | ¥2.302,00 | ¥2.254,00 | 32,00K |
| 2026-05-26 | ¥2.300,00 | +1,14 % | ¥2.288,00 | ¥2.300,00 | ¥2.268,00 | 24,60K |
| 2026-05-25 | ¥2.274,00 | +0,98 % | ¥2.290,00 | ¥2.290,00 | ¥2.259,00 | 31,90K |