Nissin Foods Holdings Co., Ltd. 2897
TSE · Japan · Kurzlebige Konsumgüter
¥2.833,50-32,50 (-1,13 %)
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 | ¥2.833,50 | -1,13 % | ¥2.849,50 | ¥2.861,00 | ¥2.815,00 | 1,10M |
| 2026-09-30 | ¥2.866,00 | +0,12 % | ¥2.848,50 | ¥2.866,00 | ¥2.810,50 | 1,27M |
| 2026-09-29 | ¥2.862,50 | -2,24 % | ¥2.888,50 | ¥2.899,00 | ¥2.856,50 | 1,38M |
| 2026-09-28 | ¥2.928,00 | -0,37 % | ¥2.954,00 | ¥2.985,00 | ¥2.928,00 |
| 1,69M |
| 2026-09-25 | ¥2.939,00 | +1,00 % | ¥2.913,00 | ¥2.941,00 | ¥2.903,50 | 999,50K |
| 2026-09-24 | ¥2.910,00 | -1,14 % | ¥2.929,50 | ¥2.943,00 | ¥2.886,00 | 1,13M |
| 2026-09-18 | ¥2.943,50 | -1,60 % | ¥2.976,00 | ¥2.976,00 | ¥2.941,00 | 1,18M |
| 2026-09-17 | ¥2.991,50 | +1,44 % | ¥2.978,50 | ¥3.001,00 | ¥2.971,50 | 885,20K |
| 2026-09-16 | ¥2.949,00 | -1,57 % | ¥3.014,00 | ¥3.015,00 | ¥2.940,00 | 1,50M |
| 2026-09-15 | ¥2.996,00 | -0,33 % | ¥3.065,00 | ¥3.083,00 | ¥2.995,00 | 995,40K |
| 2026-09-14 | ¥3.006,00 | +2,33 % | ¥2.981,50 | ¥3.035,00 | ¥2.979,50 | 1,25M |
| 2026-09-11 | ¥2.937,50 | +1,24 % | ¥2.891,00 | ¥2.953,00 | ¥2.886,00 | 1,43M |
| 2026-09-10 | ¥2.901,50 | -0,51 % | ¥2.901,00 | ¥2.908,00 | ¥2.874,00 | 1,24M |
| 2026-09-09 | ¥2.916,50 | -1,72 % | ¥2.967,50 | ¥2.969,50 | ¥2.906,00 | 1,16M |
| 2026-09-08 | ¥2.967,50 | +1,25 % | ¥2.937,00 | ¥2.979,50 | ¥2.908,50 | 940,90K |
| 2026-09-07 | ¥2.931,00 | -1,66 % | ¥2.980,00 | ¥2.980,00 | ¥2.921,50 | 1,04M |
| 2026-09-04 | ¥2.980,50 | -0,57 % | ¥2.990,00 | ¥2.990,50 | ¥2.955,00 | 1,15M |
| 2026-09-03 | ¥2.997,50 | -1,01 % | ¥3.000,00 | ¥3.015,00 | ¥2.987,00 | 1,04M |
| 2026-09-02 | ¥3.028,00 | +0,23 % | ¥3.002,00 | ¥3.041,00 | ¥2.998,00 | 1,26M |
| 2026-09-01 | ¥3.021,00 | +1,02 % | ¥2.998,50 | ¥3.045,00 | ¥2.993,50 | 1,04M |
| 2026-08-31 | ¥2.990,50 | -0,07 % | ¥2.987,00 | ¥3.009,00 | ¥2.980,50 | 1,99M |
| 2026-08-28 | ¥2.992,50 | +0,50 % | ¥2.968,00 | ¥3.009,00 | ¥2.963,50 | 1,17M |
| 2026-08-27 | ¥2.977,50 | +0,05 % | ¥2.976,50 | ¥2.995,00 | ¥2.966,00 | 971,20K |
| 2026-08-26 | ¥2.976,00 | -1,65 % | ¥3.020,00 | ¥3.038,00 | ¥2.969,00 | 2,25M |
| 2026-08-25 | ¥3.026,00 | -0,98 % | ¥3.087,00 | ¥3.095,00 | ¥3.022,00 | 799,40K |
| 2026-08-24 | ¥3.056,00 | -0,97 % | ¥3.070,00 | ¥3.092,00 | ¥3.030,00 | 1,11M |
| 2026-08-21 | ¥3.086,00 | +2,97 % | ¥3.015,00 | ¥3.096,00 | ¥3.001,00 | 1,36M |
| 2026-08-20 | ¥2.997,00 | +1,77 % | ¥2.995,00 | ¥3.018,00 | ¥2.977,50 | 1,04M |
| 2026-08-19 | ¥2.945,00 | +0,86 % | ¥2.938,50 | ¥2.966,50 | ¥2.916,00 | 979,40K |
| 2026-08-18 | ¥2.920,00 | -0,03 % | ¥2.900,00 | ¥2.936,50 | ¥2.878,50 | 847,00K |
| 2026-08-17 | ¥2.921,00 | -1,67 % | ¥2.952,00 | ¥2.970,00 | ¥2.921,00 | 564,80K |
| 2026-08-14 | ¥2.970,50 | +0,87 % | ¥2.935,00 | ¥2.981,50 | ¥2.919,00 | 994,50K |
| 2026-08-13 | ¥2.945,00 | +0,02 % | ¥2.935,00 | ¥2.956,00 | ¥2.919,00 | 760,90K |
| 2026-08-12 | ¥2.944,50 | -1,19 % | ¥2.987,00 | ¥2.999,50 | ¥2.933,50 | 1,09M |
| 2026-08-10 | ¥2.980,00 | +1,41 % | ¥2.912,50 | ¥2.980,00 | ¥2.892,50 | 1,30M |
| 2026-08-07 | ¥2.938,50 | +1,87 % | ¥2.864,50 | ¥2.958,00 | ¥2.858,00 | 1,81M |
| 2026-08-06 | ¥2.884,50 | +3,95 % | ¥2.781,00 | ¥2.886,00 | ¥2.781,00 | 2,34M |
| 2026-08-05 | ¥2.775,00 | -6,57 % | ¥2.896,00 | ¥2.899,50 | ¥2.754,00 | 5,20M |
| 2026-08-04 | ¥2.970,00 | +4,25 % | ¥2.865,00 | ¥2.997,00 | ¥2.799,00 | 5,53M |
| 2026-08-03 | ¥2.849,00 | -1,26 % | ¥2.884,00 | ¥2.886,00 | ¥2.796,00 | 1,46M |
| 2026-07-31 | ¥2.885,50 | -5,33 % | ¥2.914,50 | ¥2.969,50 | ¥2.879,50 | 2,00M |
| 2026-07-30 | ¥3.048,00 | -1,58 % | ¥3.049,00 | ¥3.100,00 | ¥3.015,00 | 1,66M |
| 2026-07-29 | ¥3.097,00 | +2,14 % | ¥3.040,00 | ¥3.138,00 | ¥3.032,00 | 1,91M |
| 2026-07-28 | ¥3.032,00 | +2,45 % | ¥2.953,00 | ¥3.040,00 | ¥2.953,00 | 1,66M |
| 2026-07-27 | ¥2.959,50 | +2,28 % | ¥2.915,00 | ¥2.962,50 | ¥2.904,50 | 816,80K |
| 2026-07-24 | ¥2.893,50 | +0,94 % | ¥2.830,00 | ¥2.904,00 | ¥2.820,50 | 873,30K |
| 2026-07-23 | ¥2.866,50 | -0,71 % | ¥2.862,50 | ¥2.881,00 | ¥2.851,50 | 676,80K |
| 2026-07-22 | ¥2.887,00 | -1,06 % | ¥2.903,50 | ¥2.908,00 | ¥2.856,00 | 1,17M |
| 2026-07-21 | ¥2.918,00 | -1,25 % | ¥2.950,00 | ¥2.995,50 | ¥2.903,50 | 1,12M |
| 2026-07-17 | ¥2.955,00 | +2,87 % | ¥2.897,00 | ¥2.973,50 | ¥2.897,00 | 1,63M |
| 2026-07-16 | ¥2.872,50 | +0,45 % | ¥2.861,50 | ¥2.895,50 | ¥2.851,00 | 880,30K |
| 2026-07-15 | ¥2.859,50 | -0,37 % | ¥2.865,00 | ¥2.879,50 | ¥2.834,00 | 824,90K |
| 2026-07-14 | ¥2.870,00 | +1,49 % | ¥2.870,00 | ¥2.908,50 | ¥2.841,50 | 882,10K |
| 2026-07-13 | ¥2.828,00 | +1,20 % | ¥2.794,50 | ¥2.844,00 | ¥2.793,00 | 1,23M |
| 2026-07-10 | ¥2.794,50 | -3,50 % | ¥2.877,50 | ¥2.888,00 | ¥2.789,50 | 1,62M |
| 2026-07-09 | ¥2.896,00 | -0,79 % | ¥2.906,50 | ¥2.918,00 | ¥2.878,50 | 1,21M |
| 2026-07-08 | ¥2.919,00 | -1,88 % | ¥2.958,50 | ¥2.977,00 | ¥2.919,00 | 999,40K |
| 2026-07-07 | ¥2.975,00 | +2,27 % | ¥2.907,50 | ¥2.978,00 | ¥2.881,50 | 1,20M |
| 2026-07-06 | ¥2.909,00 | +1,98 % | ¥2.860,00 | ¥2.909,00 | ¥2.855,00 | 762,70K |
| 2026-07-03 | ¥2.852,50 | +0,16 % | ¥2.892,50 | ¥2.927,50 | ¥2.852,50 | 964,50K |
| 2026-07-02 | ¥2.848,00 | +3,19 % | ¥2.810,00 | ¥2.867,50 | ¥2.795,00 | 960,50K |
| 2026-07-01 | ¥2.760,00 | -1,08 % | ¥2.767,00 | ¥2.775,50 | ¥2.746,00 | 685,70K |
| 2026-06-30 | ¥2.790,00 | -1,19 % | ¥2.824,00 | ¥2.839,00 | ¥2.784,50 | 952,10K |
| 2026-06-29 | ¥2.823,50 | +2,43 % | ¥2.760,00 | ¥2.833,00 | ¥2.748,50 | 1,62M |
| 2026-06-26 | ¥2.756,50 | +0,88 % | ¥2.689,00 | ¥2.756,50 | ¥2.689,00 | 1,28M |
| 2026-06-25 | ¥2.732,50 | +2,25 % | ¥2.709,50 | ¥2.732,50 | ¥2.676,50 | 1,27M |
| 2026-06-24 | ¥2.672,50 | -0,21 % | ¥2.688,00 | ¥2.707,50 | ¥2.650,50 | 941,60K |
| 2026-06-23 | ¥2.678,00 | +1,96 % | ¥2.624,50 | ¥2.686,00 | ¥2.615,00 | 1,72M |
| 2026-06-22 | ¥2.626,50 | -2,76 % | ¥2.680,00 | ¥2.695,00 | ¥2.614,00 | 1,88M |
| 2026-06-19 | ¥2.701,00 | +0,11 % | ¥2.690,00 | ¥2.708,00 | ¥2.659,50 | 3,56M |
| 2026-06-18 | ¥2.698,00 | +1,20 % | ¥2.662,00 | ¥2.721,50 | ¥2.650,00 | 1,23M |
| 2026-06-17 | ¥2.666,00 | -2,13 % | ¥2.739,50 | ¥2.759,00 | ¥2.666,00 | 1,69M |
| 2026-06-16 | ¥2.724,00 | -0,11 % | ¥2.709,00 | ¥2.727,50 | ¥2.690,50 | 851,20K |
| 2026-06-15 | ¥2.727,00 | +1,53 % | ¥2.701,00 | ¥2.731,50 | ¥2.675,00 | 1,06M |
| 2026-06-12 | ¥2.686,00 | -1,01 % | ¥2.700,00 | ¥2.711,00 | ¥2.670,50 | 1,39M |
| 2026-06-11 | ¥2.713,50 | +0,33 % | ¥2.748,00 | ¥2.763,50 | ¥2.698,00 | 1,61M |
| 2026-06-10 | ¥2.704,50 | +2,52 % | ¥2.701,00 | ¥2.710,00 | ¥2.665,00 | 1,31M |
| 2026-06-09 | ¥2.638,00 | -0,64 % | ¥2.658,00 | ¥2.669,50 | ¥2.633,50 | 1,31M |
| 2026-06-08 | ¥2.655,00 | +3,13 % | ¥2.613,50 | ¥2.672,50 | ¥2.603,00 | 1,90M |
| 2026-06-05 | ¥2.574,50 | -0,23 % | ¥2.593,00 | ¥2.628,00 | ¥2.567,00 | 1,14M |
| 2026-06-04 | ¥2.580,50 | -1,38 % | ¥2.611,00 | ¥2.627,00 | ¥2.568,00 | 1,25M |
| 2026-06-03 | ¥2.616,50 | +2,09 % | ¥2.550,00 | ¥2.633,50 | ¥2.536,50 | 1,07M |
| 2026-06-02 | ¥2.563,00 | -1,31 % | ¥2.575,00 | ¥2.604,50 | ¥2.527,00 | 1,56M |
| 2026-06-01 | ¥2.597,00 | -2,95 % | ¥2.650,50 | ¥2.659,50 | ¥2.590,50 | 1,53M |
| 2026-05-29 | ¥2.676,00 | +0,13 % | ¥2.647,00 | ¥2.692,00 | ¥2.640,00 | 1,45M |
| 2026-05-28 | ¥2.672,50 | +1,46 % | ¥2.657,50 | ¥2.705,50 | ¥2.656,00 | 1,15M |
| 2026-05-27 | ¥2.634,00 | +1,06 % | ¥2.605,00 | ¥2.647,50 | ¥2.603,00 | 1,03M |
| 2026-05-26 | ¥2.606,50 | -0,34 % | ¥2.620,00 | ¥2.621,50 | ¥2.590,50 | 953,60K |
| 2026-05-25 | ¥2.615,50 | -0,93 % | ¥2.630,00 | ¥2.635,00 | ¥2.596,00 | 1,28M |
| 2026-05-22 | ¥2.640,00 | -1,27 % | ¥2.651,00 | ¥2.657,50 | ¥2.630,50 | 982,60K |