NAFCO Co., Ltd. 2790
TSE · Japan · Einzelhandel
¥1.990,00-20,00 (-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 | ¥1.990,00 | -1,00 % | ¥2.005,00 | ¥2.007,00 | ¥1.980,00 | 15,80K |
| 2026-10-01 | ¥2.010,00 | -1,95 % | ¥2.030,00 | ¥2.030,00 | ¥2.004,00 | 14,40K |
| 2026-09-30 | ¥2.050,00 | +0,59 % | ¥2.043,00 | ¥2.058,00 | ¥2.031,00 | 8,30K |
| 2026-09-29 | ¥2.038,00 | -4,32 % | ¥2.062,00 | ¥2.071,00 | ¥2.030,00 | 14,50K |
| 2026-09-28 | ¥2.130,00 | 0,00 % | ¥2.131,00 | ¥2.138,00 | ¥2.128,00 | 10,60K |
| 2026-09-25 | ¥2.130,00 | -0,09 % | ¥2.121,00 | ¥2.146,00 | ¥2.121,00 | 9,60K |
| 2026-09-24 | ¥2.132,00 | +0,57 % | ¥2.123,00 | ¥2.132,00 | ¥2.112,00 | 7,40K |
| 2026-09-18 | ¥2.120,00 | +0,62 % | ¥2.119,00 | ¥2.120,00 | ¥2.103,00 | 4,30K |
| 2026-09-17 | ¥2.107,00 | -0,14 % | ¥2.090,00 | ¥2.116,00 | ¥2.080,00 | 7,50K |
| 2026-09-16 | ¥2.110,00 | +0,57 % | ¥2.093,00 | ¥2.111,00 | ¥2.086,00 | 7,30K |
| 2026-09-15 | ¥2.098,00 | +1,35 % | ¥2.066,00 | ¥2.105,00 | ¥2.066,00 | 9,40K |
| 2026-09-14 | ¥2.070,00 | +0,10 % | ¥2.070,00 | ¥2.075,00 | ¥2.051,00 | 17,40K |
| 2026-09-11 | ¥2.068,00 | -1,34 % | ¥2.098,00 | ¥2.098,00 | ¥2.068,00 | 10,30K |
| 2026-09-10 | ¥2.096,00 | -0,76 % | ¥2.113,00 | ¥2.113,00 | ¥2.095,00 | 20,10K |
| 2026-09-09 | ¥2.112,00 | -0,05 % | ¥2.120,00 | ¥2.120,00 | ¥2.111,00 | 5,40K |
| 2026-09-08 | ¥2.113,00 | +0,05 % | ¥2.112,00 | ¥2.118,00 | ¥2.111,00 | 6,50K |
| 2026-09-07 | ¥2.112,00 | -0,05 % | ¥2.129,00 | ¥2.129,00 | ¥2.112,00 | 4,40K |
| 2026-09-04 | ¥2.113,00 | +0,05 % | ¥2.128,00 | ¥2.128,00 | ¥2.113,00 | 5,70K |
| 2026-09-03 | ¥2.112,00 | -0,19 % | ¥2.116,00 | ¥2.130,00 | ¥2.112,00 | 4,00K |
| 2026-09-02 | ¥2.116,00 | -1,49 % | ¥2.138,00 | ¥2.138,00 | ¥2.116,00 | 7,60K |
| 2026-09-01 | ¥2.148,00 | +0,14 % | ¥2.145,00 | ¥2.165,00 | ¥2.129,00 | 19,30K |
| 2026-08-31 | ¥2.145,00 | -1,42 % | ¥2.175,00 | ¥2.177,00 | ¥2.145,00 | 7,90K |
| 2026-08-28 | ¥2.176,00 | +0,23 % | ¥2.196,00 | ¥2.196,00 | ¥2.165,00 | 2,80K |
| 2026-08-27 | ¥2.171,00 | +0,28 % | ¥2.165,00 | ¥2.185,00 | ¥2.165,00 | 3,30K |
| 2026-08-26 | ¥2.165,00 | +0,09 % | ¥2.163,00 | ¥2.174,00 | ¥2.163,00 | 1,60K |
| 2026-08-25 | ¥2.163,00 | -0,46 % | ¥2.173,00 | ¥2.179,00 | ¥2.162,00 | 2,40K |
| 2026-08-24 | ¥2.173,00 | +1,12 % | ¥2.160,00 | ¥2.188,00 | ¥2.155,00 | 8,90K |
| 2026-08-21 | ¥2.149,00 | +0,09 % | ¥2.147,00 | ¥2.161,00 | ¥2.147,00 | 1,10K |
| 2026-08-20 | ¥2.147,00 | +1,04 % | ¥2.128,00 | ¥2.160,00 | ¥2.128,00 | 4,30K |
| 2026-08-19 | ¥2.125,00 | -1,53 % | ¥2.158,00 | ¥2.158,00 | ¥2.122,00 | 7,20K |
| 2026-08-18 | ¥2.158,00 | -0,92 % | ¥2.173,00 | ¥2.174,00 | ¥2.150,00 | 5,60K |
| 2026-08-17 | ¥2.178,00 | -0,23 % | ¥2.183,00 | ¥2.210,00 | ¥2.172,00 | 5,80K |
| 2026-08-14 | ¥2.183,00 | -0,59 % | ¥2.196,00 | ¥2.196,00 | ¥2.181,00 | 5,70K |
| 2026-08-13 | ¥2.196,00 | -0,41 % | ¥2.208,00 | ¥2.208,00 | ¥2.183,00 | 6,30K |
| 2026-08-12 | ¥2.205,00 | +0,78 % | ¥2.192,00 | ¥2.228,00 | ¥2.190,00 | 5,40K |
| 2026-08-10 | ¥2.188,00 | 0,00 % | ¥2.188,00 | ¥2.241,00 | ¥2.168,00 | 15,90K |
| 2026-08-07 | ¥2.188,00 | -0,50 % | ¥2.200,00 | ¥2.218,00 | ¥2.188,00 | 9,50K |
| 2026-08-06 | ¥2.199,00 | +1,10 % | ¥2.180,00 | ¥2.200,00 | ¥2.177,00 | 9,50K |
| 2026-08-05 | ¥2.175,00 | 0,00 % | ¥2.178,00 | ¥2.196,00 | ¥2.175,00 | 2,60K |
| 2026-08-04 | ¥2.175,00 | -0,96 % | ¥2.184,00 | ¥2.198,00 | ¥2.174,00 | 4,10K |
| 2026-08-03 | ¥2.196,00 | -1,70 % | ¥2.234,00 | ¥2.237,00 | ¥2.181,00 | 7,50K |
| 2026-07-31 | ¥2.234,00 | +0,31 % | ¥2.231,00 | ¥2.234,00 | ¥2.212,00 | 2,10K |
| 2026-07-30 | ¥2.227,00 | 0,00 % | ¥2.245,00 | ¥2.245,00 | ¥2.220,00 | 2,00K |
| 2026-07-29 | ¥2.227,00 | +0,23 % | ¥2.272,00 | ¥2.274,00 | ¥2.227,00 | 13,60K |
| 2026-07-28 | ¥2.222,00 | -0,27 % | ¥2.204,00 | ¥2.222,00 | ¥2.204,00 | 1,20K |
| 2026-07-27 | ¥2.228,00 | +1,27 % | ¥2.191,00 | ¥2.235,00 | ¥2.191,00 | 3,50K |
| 2026-07-24 | ¥2.200,00 | -1,26 % | ¥2.200,00 | ¥2.230,00 | ¥2.200,00 | 2,40K |
| 2026-07-23 | ¥2.228,00 | -1,15 % | ¥2.240,00 | ¥2.275,00 | ¥2.195,00 | 9,50K |
| 2026-07-22 | ¥2.254,00 | -3,26 % | ¥2.282,00 | ¥2.286,00 | ¥2.215,00 | 17,10K |
| 2026-07-21 | ¥2.330,00 | +2,51 % | ¥2.273,00 | ¥2.340,00 | ¥2.265,00 | 36,90K |
| 2026-07-17 | ¥2.273,00 | +0,13 % | ¥2.245,00 | ¥2.273,00 | ¥2.201,00 | 15,70K |
| 2026-07-16 | ¥2.270,00 | +0,22 % | ¥2.274,00 | ¥2.274,00 | ¥2.223,00 | 11,40K |
| 2026-07-15 | ¥2.265,00 | +0,89 % | ¥2.245,00 | ¥2.265,00 | ¥2.212,00 | 18,40K |
| 2026-07-14 | ¥2.245,00 | +2,75 % | ¥2.185,00 | ¥2.245,00 | ¥2.185,00 | 7,50K |
| 2026-07-13 | ¥2.185,00 | -2,37 % | ¥2.220,00 | ¥2.251,00 | ¥2.185,00 | 7,70K |
| 2026-07-10 | ¥2.238,00 | +3,56 % | ¥2.162,00 | ¥2.238,00 | ¥2.162,00 | 11,30K |
| 2026-07-09 | ¥2.161,00 | -1,64 % | ¥2.180,00 | ¥2.182,00 | ¥2.160,00 | 2,80K |
| 2026-07-08 | ¥2.197,00 | +0,92 % | ¥2.178,00 | ¥2.197,00 | ¥2.164,00 | 3,20K |
| 2026-07-07 | ¥2.177,00 | -0,37 % | ¥2.185,00 | ¥2.189,00 | ¥2.177,00 | 1,60K |
| 2026-07-06 | ¥2.185,00 | -0,18 % | ¥2.180,00 | ¥2.207,00 | ¥2.180,00 | 3,60K |
| 2026-07-03 | ¥2.189,00 | -2,58 % | ¥2.283,00 | ¥2.283,00 | ¥2.161,00 | 12,60K |
| 2026-07-02 | ¥2.247,00 | +2,98 % | ¥2.183,00 | ¥2.247,00 | ¥2.183,00 | 9,20K |
| 2026-07-01 | ¥2.182,00 | +1,91 % | ¥2.142,00 | ¥2.218,00 | ¥2.142,00 | 6,80K |
| 2026-06-30 | ¥2.141,00 | +1,52 % | ¥2.126,00 | ¥2.177,00 | ¥2.111,00 | 9,90K |
| 2026-06-29 | ¥2.109,00 | +0,43 % | ¥2.101,00 | ¥2.125,00 | ¥2.093,00 | 23,30K |
| 2026-06-26 | ¥2.100,00 | +0,05 % | ¥2.100,00 | ¥2.124,00 | ¥2.089,00 | 7,70K |
| 2026-06-25 | ¥2.099,00 | +0,91 % | ¥2.125,00 | ¥2.125,00 | ¥2.082,00 | 10,20K |
| 2026-06-24 | ¥2.080,00 | +1,86 % | ¥2.039,00 | ¥2.080,00 | ¥2.039,00 | 4,30K |
| 2026-06-23 | ¥2.042,00 | -2,44 % | ¥2.093,00 | ¥2.093,00 | ¥2.037,00 | 17,10K |
| 2026-06-22 | ¥2.093,00 | -0,29 % | ¥2.109,00 | ¥2.140,00 | ¥2.085,00 | 6,20K |
| 2026-06-19 | ¥2.099,00 | -0,05 % | ¥2.124,00 | ¥2.124,00 | ¥2.083,00 | 12,70K |
| 2026-06-18 | ¥2.100,00 | +0,10 % | ¥2.083,00 | ¥2.140,00 | ¥2.083,00 | 12,20K |
| 2026-06-17 | ¥2.098,00 | +0,14 % | ¥2.109,00 | ¥2.109,00 | ¥2.090,00 | 4,30K |
| 2026-06-16 | ¥2.095,00 | +0,43 % | ¥2.127,00 | ¥2.130,00 | ¥2.092,00 | 15,80K |
| 2026-06-15 | ¥2.086,00 | -0,67 % | ¥2.145,00 | ¥2.145,00 | ¥2.085,00 | 13,80K |
| 2026-06-12 | ¥2.100,00 | +0,05 % | ¥2.099,00 | ¥2.122,00 | ¥2.086,00 | 10,50K |
| 2026-06-11 | ¥2.099,00 | +0,05 % | ¥2.107,00 | ¥2.107,00 | ¥2.086,00 | 10,40K |
| 2026-06-10 | ¥2.098,00 | +0,87 % | ¥2.060,00 | ¥2.100,00 | ¥2.060,00 | 9,50K |
| 2026-06-09 | ¥2.080,00 | -0,38 % | ¥2.068,00 | ¥2.094,00 | ¥2.050,00 | 2,80K |
| 2026-06-08 | ¥2.088,00 | +0,24 % | ¥2.133,00 | ¥2.133,00 | ¥2.065,00 | 42,00K |
| 2026-06-05 | ¥2.083,00 | +0,29 % | ¥2.055,00 | ¥2.095,00 | ¥2.055,00 | 7,40K |
| 2026-06-04 | ¥2.077,00 | -0,43 % | ¥2.036,00 | ¥2.098,00 | ¥2.036,00 | 7,40K |
| 2026-06-03 | ¥2.086,00 | +0,58 % | ¥2.074,00 | ¥2.100,00 | ¥2.074,00 | 4,20K |
| 2026-06-02 | ¥2.074,00 | -1,10 % | ¥2.100,00 | ¥2.117,00 | ¥2.074,00 | 15,40K |
| 2026-06-01 | ¥2.097,00 | -0,19 % | ¥2.151,00 | ¥2.151,00 | ¥2.091,00 | 12,80K |
| 2026-05-29 | ¥2.101,00 | +0,19 % | ¥2.099,00 | ¥2.118,00 | ¥2.099,00 | 5,20K |
| 2026-05-28 | ¥2.097,00 | -0,43 % | ¥2.111,00 | ¥2.143,00 | ¥2.073,00 | 3,50K |
| 2026-05-27 | ¥2.106,00 | -0,89 % | ¥2.127,00 | ¥2.134,00 | ¥2.100,00 | 5,80K |
| 2026-05-26 | ¥2.125,00 | -1,16 % | ¥2.146,00 | ¥2.154,00 | ¥2.125,00 | 5,30K |
| 2026-05-25 | ¥2.150,00 | -0,56 % | ¥2.152,00 | ¥2.166,00 | ¥2.150,00 | 3,00K |