Nihon Shokuhin Kako Co., Ltd. 2892
TSE · Japan · Kurzlebige Konsumgüter
¥4.900,00+90,00 (+1,87 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.810,00 | +2,67 % | ¥4.690,00 | ¥4.810,00 | ¥4.675,00 | 6,40K |
| 2026-09-30 | ¥4.685,00 | -0,43 % | ¥4.690,00 | ¥4.690,00 | ¥4.580,00 | 3,00K |
| 2026-09-29 | ¥4.705,00 | -1,57 % | ¥4.775,00 | ¥4.775,00 | ¥4.640,00 | 7,60K |
| 2026-09-28 | ¥4.780,00 | -1,04 % | ¥4.830,00 | ¥4.880,00 | ¥4.700,00 | 6,70K |
| 2026-09-25 | ¥4.830,00 | -1,53 % | ¥4.915,00 | ¥4.915,00 | ¥4.815,00 | 3,70K |
| 2026-09-24 | ¥4.905,00 | +0,72 % | ¥4.875,00 | ¥4.920,00 | ¥4.875,00 | 9,20K |
| 2026-09-18 | ¥4.870,00 | +2,31 % | ¥4.760,00 | ¥4.870,00 | ¥4.760,00 | 6,10K |
| 2026-09-17 | ¥4.760,00 | +1,06 % | ¥4.710,00 | ¥4.795,00 | ¥4.710,00 | 4,60K |
| 2026-09-16 | ¥4.710,00 | -0,53 % | ¥4.740,00 | ¥4.800,00 | ¥4.680,00 | 11,80K |
| 2026-09-15 | ¥4.735,00 | +2,93 % | ¥4.605,00 | ¥4.740,00 | ¥4.600,00 | 12,80K |
| 2026-09-14 | ¥4.600,00 | +0,44 % | ¥4.580,00 | ¥4.600,00 | ¥4.550,00 | 1,10K |
| 2026-09-11 | ¥4.580,00 | -0,33 % | ¥4.550,00 | ¥4.595,00 | ¥4.550,00 | 4,80K |
| 2026-09-10 | ¥4.595,00 | +1,10 % | ¥4.540,00 | ¥4.595,00 | ¥4.535,00 | 2,00K |
| 2026-09-09 | ¥4.545,00 | -0,44 % | ¥4.565,00 | ¥4.565,00 | ¥4.540,00 | 4,50K |
| 2026-09-08 | ¥4.565,00 | -0,65 % | ¥4.595,00 | ¥4.605,00 | ¥4.565,00 | 4,70K |
| 2026-09-07 | ¥4.595,00 | +0,22 % | ¥4.600,00 | ¥4.600,00 | ¥4.575,00 | 2,10K |
| 2026-09-04 | ¥4.585,00 | -0,11 % | ¥4.550,00 | ¥4.600,00 | ¥4.550,00 | 3,10K |
| 2026-09-03 | ¥4.590,00 | +0,66 % | ¥4.560,00 | ¥4.605,00 | ¥4.560,00 | 6,00K |
| 2026-09-02 | ¥4.560,00 | -0,22 % | ¥4.570,00 | ¥4.590,00 | ¥4.560,00 | 4,00K |
| 2026-09-01 | ¥4.570,00 | +0,22 % | ¥4.560,00 | ¥4.570,00 | ¥4.555,00 | 2,60K |
| 2026-08-31 | ¥4.560,00 | -0,22 % | ¥4.580,00 | ¥4.580,00 | ¥4.545,00 | 2,80K |
| 2026-08-28 | ¥4.570,00 | +0,44 % | ¥4.570,00 | ¥4.570,00 | ¥4.540,00 | 2,80K |
| 2026-08-27 | ¥4.550,00 | 0,00 % | ¥4.550,00 | ¥4.575,00 | ¥4.550,00 | 3,80K |
| 2026-08-26 | ¥4.550,00 | -0,11 % | ¥4.565,00 | ¥4.585,00 | ¥4.485,00 | 3,40K |
| 2026-08-25 | ¥4.555,00 | +0,11 % | ¥4.550,00 | ¥4.555,00 | ¥4.515,00 | 3,50K |
| 2026-08-24 | ¥4.550,00 | +0,89 % | ¥4.500,00 | ¥4.550,00 | ¥4.500,00 | 1,90K |
| 2026-08-21 | ¥4.510,00 | 0,00 % | ¥4.510,00 | ¥4.560,00 | ¥4.505,00 | 1,80K |
| 2026-08-20 | ¥4.510,00 | +1,12 % | ¥4.475,00 | ¥4.535,00 | ¥4.470,00 | 2,30K |
| 2026-08-19 | ¥4.460,00 | -1,65 % | ¥4.535,00 | ¥4.535,00 | ¥4.455,00 | 3,80K |
| 2026-08-18 | ¥4.535,00 | -0,11 % | ¥4.595,00 | ¥4.595,00 | ¥4.515,00 | 3,00K |
| 2026-08-17 | ¥4.540,00 | -0,33 % | ¥4.555,00 | ¥4.555,00 | ¥4.495,00 | 4,20K |
| 2026-08-14 | ¥4.555,00 | +0,55 % | ¥4.530,00 | ¥4.555,00 | ¥4.490,00 | 2,10K |
| 2026-08-13 | ¥4.530,00 | +1,91 % | ¥4.475,00 | ¥4.625,00 | ¥4.475,00 | 4,40K |
| 2026-08-12 | ¥4.445,00 | +0,57 % | ¥4.445,00 | ¥4.510,00 | ¥4.445,00 | 3,70K |
| 2026-08-10 | ¥4.420,00 | +2,43 % | ¥4.315,00 | ¥4.435,00 | ¥4.315,00 | 5,30K |
| 2026-08-07 | ¥4.315,00 | +0,82 % | ¥4.340,00 | ¥4.365,00 | ¥4.315,00 | 3,20K |
| 2026-08-06 | ¥4.280,00 | +0,23 % | ¥4.270,00 | ¥4.325,00 | ¥4.250,00 | 5,20K |
| 2026-08-05 | ¥4.270,00 | +0,59 % | ¥4.295,00 | ¥4.295,00 | ¥4.225,00 | 4,30K |
| 2026-08-04 | ¥4.245,00 | -1,39 % | ¥4.305,00 | ¥4.325,00 | ¥4.245,00 | 3,50K |
| 2026-08-03 | ¥4.305,00 | -3,15 % | ¥4.385,00 | ¥4.445,00 | ¥4.300,00 | 8,20K |
| 2026-07-31 | ¥4.445,00 | -1,88 % | ¥4.485,00 | ¥4.775,00 | ¥4.300,00 | 20,40K |
| 2026-07-30 | ¥4.530,00 | +0,22 % | ¥4.520,00 | ¥4.540,00 | ¥4.485,00 | 4,00K |
| 2026-07-29 | ¥4.520,00 | -0,77 % | ¥4.550,00 | ¥4.550,00 | ¥4.500,00 | 3,30K |
| 2026-07-28 | ¥4.555,00 | -0,55 % | ¥4.620,00 | ¥4.620,00 | ¥4.495,00 | 3,50K |
| 2026-07-27 | ¥4.580,00 | +0,55 % | ¥4.570,00 | ¥4.600,00 | ¥4.550,00 | 7,90K |
| 2026-07-24 | ¥4.555,00 | +1,00 % | ¥4.440,00 | ¥4.555,00 | ¥4.410,00 | 7,30K |
| 2026-07-23 | ¥4.510,00 | -0,22 % | ¥4.510,00 | ¥4.545,00 | ¥4.490,00 | 4,00K |
| 2026-07-22 | ¥4.520,00 | -0,55 % | ¥4.545,00 | ¥4.555,00 | ¥4.485,00 | 8,10K |
| 2026-07-21 | ¥4.545,00 | +5,94 % | ¥4.360,00 | ¥4.545,00 | ¥4.360,00 | 12,20K |
| 2026-07-17 | ¥4.290,00 | -1,38 % | ¥4.350,00 | ¥4.400,00 | ¥4.225,00 | 10,00K |
| 2026-07-16 | ¥4.350,00 | -0,57 % | ¥4.345,00 | ¥4.360,00 | ¥4.345,00 | 2,00K |
| 2026-07-15 | ¥4.375,00 | +0,23 % | ¥4.365,00 | ¥4.375,00 | ¥4.365,00 | 300 |
| 2026-07-14 | ¥4.365,00 | +0,11 % | ¥4.395,00 | ¥4.400,00 | ¥4.355,00 | 2,70K |
| 2026-07-13 | ¥4.360,00 | -0,91 % | ¥4.410,00 | ¥4.440,00 | ¥4.340,00 | 5,20K |
| 2026-07-10 | ¥4.400,00 | +4,51 % | ¥4.280,00 | ¥4.400,00 | ¥4.275,00 | 5,80K |
| 2026-07-09 | ¥4.210,00 | +0,48 % | ¥4.205,00 | ¥4.380,00 | ¥4.205,00 | 9,40K |
| 2026-07-08 | ¥4.190,00 | 0,00 % | ¥4.190,00 | ¥4.225,00 | ¥4.190,00 | 2,50K |
| 2026-07-07 | ¥4.190,00 | -1,30 % | ¥4.240,00 | ¥4.240,00 | ¥4.190,00 | 2,20K |
| 2026-07-06 | ¥4.245,00 | +0,83 % | ¥4.210,00 | ¥4.245,00 | ¥4.190,00 | 3,40K |
| 2026-07-03 | ¥4.210,00 | +0,60 % | ¥4.185,00 | ¥4.245,00 | ¥4.185,00 | 3,30K |
| 2026-07-02 | ¥4.185,00 | 0,00 % | ¥4.190,00 | ¥4.195,00 | ¥4.150,00 | 2,60K |
| 2026-07-01 | ¥4.185,00 | +1,58 % | ¥4.120,00 | ¥4.185,00 | ¥4.100,00 | 2,70K |
| 2026-06-30 | ¥4.120,00 | -0,36 % | ¥4.065,00 | ¥4.130,00 | ¥4.065,00 | 1,80K |
| 2026-06-29 | ¥4.135,00 | -0,48 % | ¥4.215,00 | ¥4.215,00 | ¥4.130,00 | 3,00K |
| 2026-06-26 | ¥4.155,00 | -1,31 % | ¥4.185,00 | ¥4.185,00 | ¥4.150,00 | 1,50K |
| 2026-06-25 | ¥4.210,00 | +2,31 % | ¥4.175,00 | ¥4.250,00 | ¥4.130,00 | 11,30K |
| 2026-06-24 | ¥4.115,00 | +0,37 % | ¥4.080,00 | ¥4.230,00 | ¥4.055,00 | 14,50K |
| 2026-06-23 | ¥4.100,00 | +3,80 % | ¥3.950,00 | ¥4.100,00 | ¥3.925,00 | 12,80K |
| 2026-06-22 | ¥3.950,00 | +1,54 % | ¥3.925,00 | ¥3.950,00 | ¥3.895,00 | 7,60K |
| 2026-06-19 | ¥3.890,00 | -0,26 % | ¥3.900,00 | ¥3.900,00 | ¥3.860,00 | 4,80K |
| 2026-06-18 | ¥3.900,00 | -1,52 % | ¥3.960,00 | ¥3.980,00 | ¥3.875,00 | 13,70K |
| 2026-06-17 | ¥3.960,00 | -0,50 % | ¥3.990,00 | ¥4.005,00 | ¥3.950,00 | 3,70K |
| 2026-06-16 | ¥3.980,00 | +1,53 % | ¥3.955,00 | ¥3.990,00 | ¥3.955,00 | 3,20K |
| 2026-06-15 | ¥3.920,00 | -0,76 % | ¥3.950,00 | ¥3.990,00 | ¥3.900,00 | 7,30K |
| 2026-06-12 | ¥3.950,00 | +0,25 % | ¥3.990,00 | ¥3.995,00 | ¥3.930,00 | 2,70K |
| 2026-06-11 | ¥3.940,00 | -0,38 % | ¥3.955,00 | ¥3.955,00 | ¥3.910,00 | 3,10K |
| 2026-06-10 | ¥3.955,00 | -1,37 % | ¥3.965,00 | ¥4.015,00 | ¥3.955,00 | 4,90K |
| 2026-06-09 | ¥4.010,00 | +0,88 % | ¥3.995,00 | ¥4.010,00 | ¥3.955,00 | 4,00K |
| 2026-06-08 | ¥3.975,00 | -1,36 % | ¥3.890,00 | ¥3.975,00 | ¥3.870,00 | 7,40K |
| 2026-06-05 | ¥4.030,00 | +0,62 % | ¥4.005,00 | ¥4.050,00 | ¥4.005,00 | 5,30K |
| 2026-06-04 | ¥4.005,00 | +0,25 % | ¥4.030,00 | ¥4.030,00 | ¥3.970,00 | 7,60K |
| 2026-06-03 | ¥3.995,00 | +0,88 % | ¥3.960,00 | ¥4.010,00 | ¥3.930,00 | 6,10K |
| 2026-06-02 | ¥3.960,00 | -0,38 % | ¥4.000,00 | ¥4.005,00 | ¥3.960,00 | 3,30K |
| 2026-06-01 | ¥3.975,00 | -1,49 % | ¥4.035,00 | ¥4.035,00 | ¥3.975,00 | 2,90K |
| 2026-05-29 | ¥4.035,00 | +0,75 % | ¥4.010,00 | ¥4.035,00 | ¥3.955,00 | 7,40K |
| 2026-05-28 | ¥4.005,00 | -0,25 % | ¥4.015,00 | ¥4.030,00 | ¥3.995,00 | 3,40K |
| 2026-05-27 | ¥4.015,00 | +2,55 % | ¥3.915,00 | ¥4.050,00 | ¥3.915,00 | 11,90K |
| 2026-05-26 | ¥3.915,00 | -0,38 % | ¥3.935,00 | ¥3.940,00 | ¥3.850,00 | 8,10K |
| 2026-05-25 | ¥3.930,00 | -1,26 % | ¥4.000,00 | ¥4.000,00 | ¥3.925,00 | 4,60K |
| 2026-05-22 | ¥3.980,00 | -0,13 % | ¥4.000,00 | ¥4.000,00 | ¥3.950,00 | 4,20K |