Nichirei Corporation 2871
TSE · Japan · Prozessindustrie
¥2.087,00-27,00 (-1,28 %)
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 | ¥2.087,00 | -1,28 % | ¥2.080,00 | ¥2.100,00 | ¥2.056,50 | 1,47M |
| 2026-10-01 | ¥2.114,00 | -0,77 % | ¥2.117,50 | ¥2.131,50 | ¥2.102,00 | 1,16M |
| 2026-09-30 | ¥2.130,50 | -1,32 % | ¥2.149,50 | ¥2.152,00 | ¥2.093,50 | 2,51M |
| 2026-09-29 | ¥2.159,00 | -2,57 % | ¥2.190,00 | ¥2.198,50 | ¥2.152,00 | 1,31M |
| 2026-09-28 | ¥2.216,00 | -0,16 % | ¥2.230,00 | ¥2.234,50 | ¥2.205,00 | 1,10M |
| 2026-09-25 | ¥2.219,50 | +0,73 % | ¥2.200,00 | ¥2.230,00 | ¥2.200,00 | 999,60K |
| 2026-09-24 | ¥2.203,50 | -0,29 % | ¥2.200,00 | ¥2.221,50 | ¥2.190,00 | 1,02M |
| 2026-09-18 | ¥2.210,00 | -0,81 % | ¥2.206,00 | ¥2.227,50 | ¥2.191,50 | 2,24M |
| 2026-09-17 | ¥2.228,00 | +1,13 % | ¥2.219,50 | ¥2.234,50 | ¥2.206,00 | 723,90K |
| 2026-09-16 | ¥2.203,00 | +0,46 % | ¥2.213,00 | ¥2.229,50 | ¥2.194,00 | 745,90K |
| 2026-09-15 | ¥2.193,00 | -1,53 % | ¥2.255,00 | ¥2.269,50 | ¥2.188,50 | 1,35M |
| 2026-09-14 | ¥2.227,00 | +2,58 % | ¥2.200,00 | ¥2.237,00 | ¥2.189,50 | 1,47M |
| 2026-09-11 | ¥2.171,00 | +0,86 % | ¥2.138,00 | ¥2.178,50 | ¥2.129,50 | 1,44M |
| 2026-09-10 | ¥2.152,50 | +0,49 % | ¥2.135,50 | ¥2.152,50 | ¥2.128,00 | 1,09M |
| 2026-09-09 | ¥2.142,00 | -0,37 % | ¥2.150,00 | ¥2.160,00 | ¥2.129,00 | 1,45M |
| 2026-09-08 | ¥2.150,00 | +2,28 % | ¥2.098,00 | ¥2.155,00 | ¥2.095,00 | 1,24M |
| 2026-09-07 | ¥2.102,00 | -0,31 % | ¥2.100,00 | ¥2.122,50 | ¥2.091,00 | 1,11M |
| 2026-09-04 | ¥2.108,50 | -1,47 % | ¥2.125,00 | ¥2.141,00 | ¥2.098,50 | 1,35M |
| 2026-09-03 | ¥2.140,00 | -0,63 % | ¥2.143,50 | ¥2.160,00 | ¥2.133,50 | 1,07M |
| 2026-09-02 | ¥2.153,50 | -0,19 % | ¥2.150,00 | ¥2.168,00 | ¥2.148,00 | 962,20K |
| 2026-09-01 | ¥2.157,50 | +0,09 % | ¥2.159,50 | ¥2.170,50 | ¥2.151,00 | 826,10K |
| 2026-08-31 | ¥2.155,50 | +0,28 % | ¥2.156,50 | ¥2.166,00 | ¥2.141,50 | 1,10M |
| 2026-08-28 | ¥2.149,50 | +0,12 % | ¥2.130,00 | ¥2.153,00 | ¥2.123,50 | 790,30K |
| 2026-08-27 | ¥2.147,00 | +0,82 % | ¥2.120,00 | ¥2.154,50 | ¥2.116,50 | 1,04M |
| 2026-08-26 | ¥2.129,50 | -2,05 % | ¥2.100,00 | ¥2.134,00 | ¥2.100,00 | 1,59M |
| 2026-08-25 | ¥2.174,00 | +0,21 % | ¥2.219,50 | ¥2.219,50 | ¥2.171,50 | 739,40K |
| 2026-08-24 | ¥2.169,50 | -0,80 % | ¥2.179,00 | ¥2.185,50 | ¥2.152,50 | 822,80K |
| 2026-08-21 | ¥2.187,00 | +0,21 % | ¥2.181,50 | ¥2.214,50 | ¥2.178,50 | 1,04M |
| 2026-08-20 | ¥2.182,50 | +1,42 % | ¥2.216,00 | ¥2.230,00 | ¥2.174,00 | 1,64M |
| 2026-08-19 | ¥2.152,00 | +0,49 % | ¥2.150,00 | ¥2.170,00 | ¥2.133,50 | 1,46M |
| 2026-08-18 | ¥2.141,50 | -0,81 % | ¥2.132,00 | ¥2.160,00 | ¥2.101,00 | 1,27M |
| 2026-08-17 | ¥2.159,00 | -1,35 % | ¥2.176,00 | ¥2.176,50 | ¥2.146,50 | 1,14M |
| 2026-08-14 | ¥2.188,50 | +1,34 % | ¥2.169,50 | ¥2.193,00 | ¥2.152,50 | 1,26M |
| 2026-08-13 | ¥2.159,50 | -0,58 % | ¥2.152,50 | ¥2.194,50 | ¥2.129,00 | 2,23M |
| 2026-08-12 | ¥2.172,00 | -0,23 % | ¥2.202,00 | ¥2.214,00 | ¥2.157,00 | 1,56M |
| 2026-08-10 | ¥2.177,00 | -2,22 % | ¥2.098,50 | ¥2.202,50 | ¥2.050,00 | 3,13M |
| 2026-08-07 | ¥2.226,50 | +0,91 % | ¥2.191,50 | ¥2.268,00 | ¥2.176,50 | 1,02M |
| 2026-08-06 | ¥2.206,50 | +3,69 % | ¥2.143,00 | ¥2.227,00 | ¥2.133,00 | 1,99M |
| 2026-08-05 | ¥2.128,00 | -1,25 % | ¥2.148,00 | ¥2.179,50 | ¥2.116,50 | 1,09M |
| 2026-08-04 | ¥2.155,00 | -1,19 % | ¥2.159,00 | ¥2.171,50 | ¥2.140,50 | 984,40K |
| 2026-08-03 | ¥2.181,00 | -1,02 % | ¥2.216,50 | ¥2.224,00 | ¥2.149,00 | 1,42M |
| 2026-07-31 | ¥2.203,50 | -4,59 % | ¥2.224,50 | ¥2.280,50 | ¥2.194,00 | 1,51M |
| 2026-07-30 | ¥2.309,50 | -1,89 % | ¥2.361,50 | ¥2.363,50 | ¥2.295,50 | 2,15M |
| 2026-07-29 | ¥2.354,00 | +3,22 % | ¥2.290,00 | ¥2.369,00 | ¥2.265,00 | 1,85M |
| 2026-07-28 | ¥2.280,50 | +3,87 % | ¥2.219,00 | ¥2.296,50 | ¥2.215,00 | 1,92M |
| 2026-07-27 | ¥2.195,50 | +2,12 % | ¥2.198,00 | ¥2.214,00 | ¥2.183,00 | 1,49M |
| 2026-07-24 | ¥2.150,00 | +1,18 % | ¥2.114,50 | ¥2.154,00 | ¥2.105,50 | 1,48M |
| 2026-07-23 | ¥2.125,00 | +0,24 % | ¥2.110,00 | ¥2.141,50 | ¥2.107,00 | 1,64M |
| 2026-07-22 | ¥2.120,00 | -0,66 % | ¥2.097,50 | ¥2.135,00 | ¥2.081,50 | 2,52M |
| 2026-07-21 | ¥2.134,00 | -0,07 % | ¥2.151,50 | ¥2.172,00 | ¥2.112,00 | 2,03M |
| 2026-07-17 | ¥2.135,50 | +5,38 % | ¥2.069,50 | ¥2.147,50 | ¥2.065,00 | 4,83M |
| 2026-07-16 | ¥2.026,50 | +4,46 % | ¥2.039,00 | ¥2.088,50 | ¥2.016,50 | 6,00M |
| 2026-07-15 | ¥1.940,00 | -8,17 % | ¥2.100,00 | ¥2.125,00 | ¥1.936,50 | 6,72M |
| 2026-07-14 | ¥2.112,50 | +0,05 % | ¥2.109,00 | ¥2.143,50 | ¥2.051,00 | 1,76M |
| 2026-07-13 | ¥2.111,50 | -1,05 % | ¥2.141,50 | ¥2.141,50 | ¥2.101,50 | 837,90K |
| 2026-07-10 | ¥2.134,00 | -1,68 % | ¥2.171,50 | ¥2.171,50 | ¥2.119,00 | 1,30M |
| 2026-07-09 | ¥2.170,50 | -1,54 % | ¥2.202,00 | ¥2.203,00 | ¥2.161,00 | 1,07M |
| 2026-07-08 | ¥2.204,50 | +0,16 % | ¥2.203,00 | ¥2.233,00 | ¥2.200,00 | 1,60M |
| 2026-07-07 | ¥2.201,00 | +0,50 % | ¥2.201,00 | ¥2.227,50 | ¥2.178,00 | 1,54M |
| 2026-07-06 | ¥2.190,00 | +1,20 % | ¥2.161,50 | ¥2.196,00 | ¥2.159,00 | 1,15M |
| 2026-07-03 | ¥2.164,00 | -0,60 % | ¥2.221,50 | ¥2.224,00 | ¥2.163,00 | 1,25M |
| 2026-07-02 | ¥2.177,00 | +3,67 % | ¥2.141,00 | ¥2.187,00 | ¥2.129,00 | 1,32M |
| 2026-07-01 | ¥2.100,00 | -3,27 % | ¥2.146,50 | ¥2.167,00 | ¥2.096,50 | 1,23M |
| 2026-06-30 | ¥2.171,00 | -0,21 % | ¥2.180,00 | ¥2.196,00 | ¥2.157,00 | 1,10M |
| 2026-06-29 | ¥2.175,50 | -0,66 % | ¥2.195,00 | ¥2.227,00 | ¥2.164,00 | 1,27M |
| 2026-06-26 | ¥2.190,00 | +1,96 % | ¥2.168,50 | ¥2.196,50 | ¥2.140,00 | 1,23M |
| 2026-06-25 | ¥2.148,00 | +2,36 % | ¥2.148,50 | ¥2.159,00 | ¥2.110,00 | 1,31M |
| 2026-06-24 | ¥2.098,50 | -0,24 % | ¥2.085,00 | ¥2.123,50 | ¥2.078,00 | 1,02M |
| 2026-06-23 | ¥2.103,50 | +3,11 % | ¥2.043,00 | ¥2.108,50 | ¥2.036,00 | 1,57M |
| 2026-06-22 | ¥2.040,00 | -0,34 % | ¥2.037,50 | ¥2.053,00 | ¥2.028,00 | 1,02M |
| 2026-06-19 | ¥2.047,00 | -1,06 % | ¥2.040,00 | ¥2.054,50 | ¥2.015,00 | 1,61M |
| 2026-06-18 | ¥2.069,00 | +1,12 % | ¥2.055,00 | ¥2.077,00 | ¥2.039,00 | 1,14M |
| 2026-06-17 | ¥2.046,00 | -1,40 % | ¥2.068,50 | ¥2.094,00 | ¥2.034,50 | 1,22M |
| 2026-06-16 | ¥2.075,00 | -0,79 % | ¥2.060,00 | ¥2.082,50 | ¥2.051,50 | 1,18M |
| 2026-06-15 | ¥2.091,50 | -1,83 % | ¥2.108,00 | ¥2.122,50 | ¥2.089,00 | 1,25M |
| 2026-06-12 | ¥2.130,50 | +2,30 % | ¥2.126,50 | ¥2.178,50 | ¥2.115,00 | 2,74M |
| 2026-06-11 | ¥2.082,50 | +0,63 % | ¥2.090,00 | ¥2.114,00 | ¥2.063,00 | 1,44M |
| 2026-06-10 | ¥2.069,50 | +2,32 % | ¥2.025,00 | ¥2.096,50 | ¥2.017,00 | 1,72M |
| 2026-06-09 | ¥2.022,50 | +2,87 % | ¥1.959,00 | ¥2.059,00 | ¥1.955,00 | 2,09M |
| 2026-06-08 | ¥1.966,00 | +1,60 % | ¥1.941,50 | ¥1.972,50 | ¥1.940,00 | 1,52M |
| 2026-06-05 | ¥1.935,00 | +0,55 % | ¥1.949,50 | ¥1.964,00 | ¥1.923,00 | 1,37M |
| 2026-06-04 | ¥1.924,50 | +0,89 % | ¥1.916,50 | ¥1.954,50 | ¥1.902,00 | 1,66M |
| 2026-06-03 | ¥1.907,50 | +2,91 % | ¥1.851,50 | ¥1.932,00 | ¥1.845,00 | 1,63M |
| 2026-06-02 | ¥1.853,50 | -1,38 % | ¥1.874,00 | ¥1.874,00 | ¥1.818,50 | 1,57M |
| 2026-06-01 | ¥1.879,50 | +3,16 % | ¥1.851,50 | ¥1.904,50 | ¥1.843,00 | 3,10M |
| 2026-05-29 | ¥1.822,00 | +0,83 % | ¥1.786,50 | ¥1.843,00 | ¥1.786,50 | 1,44M |
| 2026-05-28 | ¥1.807,00 | +0,53 % | ¥1.816,50 | ¥1.833,00 | ¥1.799,00 | 1,06M |
| 2026-05-27 | ¥1.797,50 | +1,38 % | ¥1.777,50 | ¥1.811,00 | ¥1.775,50 | 1,05M |
| 2026-05-26 | ¥1.773,00 | -1,88 % | ¥1.805,00 | ¥1.810,00 | ¥1.772,00 | 846,70K |
| 2026-05-25 | ¥1.807,00 | -0,74 % | ¥1.820,50 | ¥1.824,00 | ¥1.796,00 | 918,20K |