Natori Co., Ltd. 2922
TSE · Japan · Kurzlebige Konsumgüter
¥1.962,00-26,00 (-1,31 %)
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 | ¥1.962,00 | -1,31 % | ¥1.969,00 | ¥1.974,00 | ¥1.962,00 | 16,40K |
| 2026-10-01 | ¥1.988,00 | +0,56 % | ¥1.971,00 | ¥1.991,00 | ¥1.967,00 | 14,20K |
| 2026-09-30 | ¥1.977,00 | +0,51 % | ¥1.967,00 | ¥1.991,00 | ¥1.963,00 | 17,90K |
| 2026-09-29 | ¥1.967,00 | -2,19 % | ¥1.980,00 | ¥1.981,00 | ¥1.966,00 | 24,80K |
| 2026-09-28 | ¥2.011,00 | +0,20 % | ¥2.007,00 | ¥2.012,00 | ¥2.000,00 | 20,90K |
| 2026-09-25 | ¥2.007,00 | +1,21 % | ¥1.986,00 | ¥2.014,00 | ¥1.986,00 | 23,70K |
| 2026-09-24 | ¥1.983,00 | -0,45 % | ¥1.990,00 | ¥1.998,00 | ¥1.981,00 | 19,40K |
| 2026-09-18 | ¥1.992,00 | -0,60 % | ¥2.006,00 | ¥2.010,00 | ¥1.990,00 | 13,00K |
| 2026-09-17 | ¥2.004,00 | +0,86 % | ¥1.987,00 | ¥2.004,00 | ¥1.987,00 | 11,60K |
| 2026-09-16 | ¥1.987,00 | +0,10 % | ¥1.985,00 | ¥1.996,00 | ¥1.985,00 | 7,00K |
| 2026-09-15 | ¥1.985,00 | +0,40 % | ¥1.977,00 | ¥1.991,00 | ¥1.977,00 | 9,90K |
| 2026-09-14 | ¥1.977,00 | +0,66 % | ¥1.965,00 | ¥1.981,00 | ¥1.965,00 | 12,80K |
| 2026-09-11 | ¥1.964,00 | -0,56 % | ¥1.960,00 | ¥1.976,00 | ¥1.960,00 | 24,10K |
| 2026-09-10 | ¥1.975,00 | -0,20 % | ¥1.979,00 | ¥1.983,00 | ¥1.973,00 | 11,60K |
| 2026-09-09 | ¥1.979,00 | -0,55 % | ¥1.987,00 | ¥1.990,00 | ¥1.979,00 | 12,80K |
| 2026-09-08 | ¥1.990,00 | -0,15 % | ¥1.986,00 | ¥1.993,00 | ¥1.981,00 | 11,80K |
| 2026-09-07 | ¥1.993,00 | -0,35 % | ¥2.000,00 | ¥2.000,00 | ¥1.989,00 | 9,90K |
| 2026-09-04 | ¥2.000,00 | +0,15 % | ¥1.988,00 | ¥2.000,00 | ¥1.987,00 | 12,40K |
| 2026-09-03 | ¥1.997,00 | +0,25 % | ¥1.990,00 | ¥1.999,00 | ¥1.989,00 | 13,70K |
| 2026-09-02 | ¥1.992,00 | -0,35 % | ¥2.000,00 | ¥2.002,00 | ¥1.990,00 | 21,10K |
| 2026-09-01 | ¥1.999,00 | -1,04 % | ¥2.006,00 | ¥2.020,00 | ¥1.999,00 | 18,80K |
| 2026-08-31 | ¥2.020,00 | +0,45 % | ¥2.011,00 | ¥2.024,00 | ¥2.002,00 | 21,70K |
| 2026-08-28 | ¥2.011,00 | -0,10 % | ¥2.007,00 | ¥2.015,00 | ¥1.998,00 | 17,10K |
| 2026-08-27 | ¥2.013,00 | -0,45 % | ¥2.015,00 | ¥2.030,00 | ¥2.001,00 | 13,30K |
| 2026-08-26 | ¥2.022,00 | -0,10 % | ¥2.024,00 | ¥2.034,00 | ¥2.012,00 | 21,40K |
| 2026-08-25 | ¥2.024,00 | +0,70 % | ¥2.015,00 | ¥2.025,00 | ¥2.010,00 | 14,20K |
| 2026-08-24 | ¥2.010,00 | +0,20 % | ¥2.010,00 | ¥2.030,00 | ¥2.010,00 | 18,40K |
| 2026-08-21 | ¥2.006,00 | +0,35 % | ¥1.996,00 | ¥2.014,00 | ¥1.996,00 | 24,10K |
| 2026-08-20 | ¥1.999,00 | +0,30 % | ¥1.995,00 | ¥2.004,00 | ¥1.988,00 | 14,10K |
| 2026-08-19 | ¥1.993,00 | +0,40 % | ¥1.990,00 | ¥2.003,00 | ¥1.974,00 | 14,90K |
| 2026-08-18 | ¥1.985,00 | -1,00 % | ¥1.991,00 | ¥2.004,00 | ¥1.980,00 | 15,10K |
| 2026-08-17 | ¥2.005,00 | -0,45 % | ¥2.012,00 | ¥2.013,00 | ¥1.993,00 | 30,00K |
| 2026-08-14 | ¥2.014,00 | +1,00 % | ¥1.976,00 | ¥2.015,00 | ¥1.970,00 | 28,80K |
| 2026-08-13 | ¥1.994,00 | +1,17 % | ¥1.971,00 | ¥1.994,00 | ¥1.965,00 | 27,80K |
| 2026-08-12 | ¥1.971,00 | +0,51 % | ¥1.971,00 | ¥1.975,00 | ¥1.957,00 | 17,40K |
| 2026-08-10 | ¥1.961,00 | +0,46 % | ¥1.952,00 | ¥1.968,00 | ¥1.942,00 | 13,30K |
| 2026-08-07 | ¥1.952,00 | +1,14 % | ¥1.930,00 | ¥1.961,00 | ¥1.922,00 | 29,10K |
| 2026-08-06 | ¥1.930,00 | +0,57 % | ¥1.911,00 | ¥1.944,00 | ¥1.910,00 | 36,20K |
| 2026-08-05 | ¥1.919,00 | +0,05 % | ¥1.935,00 | ¥1.961,00 | ¥1.909,00 | 26,40K |
| 2026-08-04 | ¥1.918,00 | -1,69 % | ¥1.959,00 | ¥1.959,00 | ¥1.918,00 | 21,70K |
| 2026-08-03 | ¥1.951,00 | -1,01 % | ¥1.973,00 | ¥1.975,00 | ¥1.941,00 | 20,40K |
| 2026-07-31 | ¥1.971,00 | -2,04 % | ¥1.998,00 | ¥2.000,00 | ¥1.971,00 | 21,60K |
| 2026-07-30 | ¥2.012,00 | -1,23 % | ¥2.018,00 | ¥2.032,00 | ¥1.998,00 | 34,00K |
| 2026-07-29 | ¥2.037,00 | +2,00 % | ¥2.000,00 | ¥2.042,00 | ¥1.995,00 | 49,50K |
| 2026-07-28 | ¥1.997,00 | -0,15 % | ¥2.000,00 | ¥2.001,00 | ¥1.993,00 | 18,90K |
| 2026-07-27 | ¥2.000,00 | +0,81 % | ¥1.997,00 | ¥2.005,00 | ¥1.997,00 | 20,00K |
| 2026-07-24 | ¥1.984,00 | -0,30 % | ¥1.990,00 | ¥1.992,00 | ¥1.977,00 | 23,20K |
| 2026-07-23 | ¥1.990,00 | -0,55 % | ¥2.000,00 | ¥2.000,00 | ¥1.980,00 | 10,20K |
| 2026-07-22 | ¥2.001,00 | +0,10 % | ¥1.992,00 | ¥2.001,00 | ¥1.985,00 | 15,90K |
| 2026-07-21 | ¥1.999,00 | -0,05 % | ¥2.002,00 | ¥2.029,00 | ¥1.995,00 | 42,30K |
| 2026-07-17 | ¥2.000,00 | +0,91 % | ¥1.986,00 | ¥2.000,00 | ¥1.986,00 | 29,60K |
| 2026-07-16 | ¥1.982,00 | +0,46 % | ¥1.980,00 | ¥1.998,00 | ¥1.977,00 | 13,90K |
| 2026-07-15 | ¥1.973,00 | 0,00 % | ¥1.973,00 | ¥1.988,00 | ¥1.973,00 | 14,00K |
| 2026-07-14 | ¥1.973,00 | -0,25 % | ¥1.980,00 | ¥1.997,00 | ¥1.973,00 | 14,30K |
| 2026-07-13 | ¥1.978,00 | -0,10 % | ¥1.982,00 | ¥1.994,00 | ¥1.978,00 | 14,30K |
| 2026-07-10 | ¥1.980,00 | +0,46 % | ¥1.971,00 | ¥1.985,00 | ¥1.971,00 | 17,30K |
| 2026-07-09 | ¥1.971,00 | -0,76 % | ¥1.986,00 | ¥1.986,00 | ¥1.969,00 | 16,50K |
| 2026-07-08 | ¥1.986,00 | +0,81 % | ¥1.974,00 | ¥1.994,00 | ¥1.974,00 | 26,50K |
| 2026-07-07 | ¥1.970,00 | +0,92 % | ¥1.960,00 | ¥1.973,00 | ¥1.960,00 | 18,90K |
| 2026-07-06 | ¥1.952,00 | 0,00 % | ¥1.952,00 | ¥1.962,00 | ¥1.952,00 | 7,50K |
| 2026-07-03 | ¥1.952,00 | +0,36 % | ¥1.950,00 | ¥1.964,00 | ¥1.950,00 | 19,50K |
| 2026-07-02 | ¥1.945,00 | +0,99 % | ¥1.928,00 | ¥1.958,00 | ¥1.928,00 | 21,80K |
| 2026-07-01 | ¥1.926,00 | -0,36 % | ¥1.935,00 | ¥1.938,00 | ¥1.926,00 | 14,40K |
| 2026-06-30 | ¥1.933,00 | -1,23 % | ¥1.956,00 | ¥1.956,00 | ¥1.930,00 | 16,80K |
| 2026-06-29 | ¥1.957,00 | +1,98 % | ¥1.926,00 | ¥1.959,00 | ¥1.926,00 | 47,80K |
| 2026-06-26 | ¥1.919,00 | +0,21 % | ¥1.915,00 | ¥1.929,00 | ¥1.915,00 | 14,80K |
| 2026-06-25 | ¥1.915,00 | +0,05 % | ¥1.914,00 | ¥1.921,00 | ¥1.911,00 | 14,50K |
| 2026-06-24 | ¥1.914,00 | +0,31 % | ¥1.908,00 | ¥1.920,00 | ¥1.905,00 | 10,60K |
| 2026-06-23 | ¥1.908,00 | +0,53 % | ¥1.899,00 | ¥1.915,00 | ¥1.899,00 | 8,70K |
| 2026-06-22 | ¥1.898,00 | -1,30 % | ¥1.923,00 | ¥1.925,00 | ¥1.898,00 | 11,50K |
| 2026-06-19 | ¥1.923,00 | +0,31 % | ¥1.915,00 | ¥1.923,00 | ¥1.909,00 | 16,70K |
| 2026-06-18 | ¥1.917,00 | +0,52 % | ¥1.906,00 | ¥1.922,00 | ¥1.895,00 | 17,50K |
| 2026-06-17 | ¥1.907,00 | +0,16 % | ¥1.904,00 | ¥1.919,00 | ¥1.904,00 | 17,60K |
| 2026-06-16 | ¥1.904,00 | +0,21 % | ¥1.908,00 | ¥1.908,00 | ¥1.893,00 | 6,60K |
| 2026-06-15 | ¥1.900,00 | -0,31 % | ¥1.906,00 | ¥1.910,00 | ¥1.899,00 | 13,60K |
| 2026-06-12 | ¥1.906,00 | -0,21 % | ¥1.902,00 | ¥1.911,00 | ¥1.892,00 | 24,80K |
| 2026-06-11 | ¥1.910,00 | +0,58 % | ¥1.902,00 | ¥1.910,00 | ¥1.891,00 | 15,80K |
| 2026-06-10 | ¥1.899,00 | +1,06 % | ¥1.877,00 | ¥1.903,00 | ¥1.877,00 | 18,10K |
| 2026-06-09 | ¥1.879,00 | +0,48 % | ¥1.870,00 | ¥1.891,00 | ¥1.870,00 | 24,20K |
| 2026-06-08 | ¥1.870,00 | 0,00 % | ¥1.867,00 | ¥1.889,00 | ¥1.867,00 | 22,20K |
| 2026-06-05 | ¥1.870,00 | +0,59 % | ¥1.859,00 | ¥1.888,00 | ¥1.859,00 | 16,50K |
| 2026-06-04 | ¥1.859,00 | -0,38 % | ¥1.859,00 | ¥1.868,00 | ¥1.859,00 | 8,80K |
| 2026-06-03 | ¥1.866,00 | +0,38 % | ¥1.855,00 | ¥1.868,00 | ¥1.854,00 | 20,00K |
| 2026-06-02 | ¥1.859,00 | -0,80 % | ¥1.872,00 | ¥1.874,00 | ¥1.853,00 | 18,40K |
| 2026-06-01 | ¥1.874,00 | -0,79 % | ¥1.881,00 | ¥1.889,00 | ¥1.874,00 | 23,70K |
| 2026-05-29 | ¥1.889,00 | -0,26 % | ¥1.895,00 | ¥1.908,00 | ¥1.889,00 | 18,10K |
| 2026-05-28 | ¥1.894,00 | +0,58 % | ¥1.881,00 | ¥1.897,00 | ¥1.876,00 | 20,70K |
| 2026-05-27 | ¥1.883,00 | +0,21 % | ¥1.872,00 | ¥1.888,00 | ¥1.872,00 | 12,30K |
| 2026-05-26 | ¥1.879,00 | -0,37 % | ¥1.878,00 | ¥1.881,00 | ¥1.874,00 | 10,90K |
| 2026-05-25 | ¥1.886,00 | +0,27 % | ¥1.881,00 | ¥1.889,00 | ¥1.878,00 | 16,90K |