NITCHO CORPORATION 2961
TSE · Japan · Produzierendes Gewerbe
¥1.477,00+41,00 (+2,86 %)
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 | ¥1.420,00 | -1,11 % | ¥1.420,00 | ¥1.420,00 | ¥1.420,00 | 400 |
| 2026-10-01 | ¥1.436,00 | -3,23 % | ¥1.454,00 | ¥1.456,00 | ¥1.436,00 | 1,00K |
| 2026-09-30 | ¥1.484,00 | -0,54 % | ¥1.481,00 | ¥1.484,00 | ¥1.481,00 | 400 |
| 2026-09-29 | ¥1.492,00 | -4,36 % | ¥1.482,00 | ¥1.505,00 | ¥1.482,00 |
| 1,00K |
| 2026-09-28 | ¥1.560,00 | +3,04 % | ¥1.665,00 | ¥1.675,00 | ¥1.545,00 | 4,00K |
| 2026-09-25 | ¥1.514,00 | +2,23 % | ¥1.485,00 | ¥1.557,00 | ¥1.485,00 | 700 |
| 2026-09-24 | ¥1.481,00 | -1,53 % | ¥1.465,00 | ¥1.569,00 | ¥1.465,00 | 3,20K |
| 2026-09-18 | ¥1.504,00 | +2,04 % | ¥1.504,00 | ¥1.505,00 | ¥1.503,00 | 1,10K |
| 2026-09-17 | ¥1.474,00 | -1,27 % | ¥1.490,00 | ¥1.490,00 | ¥1.469,00 | 800 |
| 2026-09-16 | ¥1.493,00 | -4,84 % | ¥1.569,00 | ¥1.569,00 | ¥1.493,00 | 200 |
| 2026-09-15 | ¥1.569,00 | +0,13 % | ¥1.569,00 | ¥1.570,00 | ¥1.569,00 | 400 |
| 2026-09-14 | ¥1.567,00 | +0,84 % | ¥1.555,00 | ¥1.567,00 | ¥1.555,00 | 200 |
| 2026-09-11 | ¥1.554,00 | +2,57 % | ¥1.555,00 | ¥1.555,00 | ¥1.522,00 | 700 |
| 2026-09-10 | ¥1.515,00 | -0,72 % | ¥1.515,00 | ¥1.515,00 | ¥1.515,00 | 400 |
| 2026-09-09 | ¥1.526,00 | +0,07 % | ¥1.526,00 | ¥1.526,00 | ¥1.526,00 | 200 |
| 2026-09-08 | ¥1.525,00 | +1,67 % | ¥1.540,00 | ¥1.580,00 | ¥1.525,00 | 1,20K |
| 2026-09-07 | ¥1.500,00 | -1,96 % | ¥1.570,00 | ¥1.570,00 | ¥1.496,00 | 1,10K |
| 2026-09-04 | ¥1.530,00 | -3,16 % | ¥1.540,00 | ¥1.574,00 | ¥1.530,00 | 500 |
| 2026-09-03 | ¥1.580,00 | -2,77 % | ¥1.585,00 | ¥1.585,00 | ¥1.580,00 | 1,20K |
| 2026-09-02 | ¥1.625,00 | 0,00 % | ¥1.647,00 | ¥1.647,00 | ¥1.625,00 | 200 |
| 2026-09-01 | ¥1.625,00 | +0,99 % | ¥1.630,00 | ¥1.630,00 | ¥1.624,00 | 1,20K |
| 2026-08-31 | ¥1.609,00 | -2,54 % | ¥1.571,00 | ¥1.630,00 | ¥1.511,00 | 3,90K |
| 2026-08-28 | ¥1.651,00 | +16,84 % | ¥1.443,00 | ¥1.712,00 | ¥1.443,00 | 26,00K |
| 2026-08-27 | ¥1.413,00 | -1,53 % | ¥1.410,00 | ¥1.429,00 | ¥1.404,00 | 8,60K |
| 2026-08-26 | ¥1.435,00 | +0,35 % | ¥1.405,00 | ¥1.449,00 | ¥1.405,00 | 600 |
| 2026-08-25 | ¥1.430,00 | +0,99 % | ¥1.418,00 | ¥1.430,00 | ¥1.404,00 | 1,50K |
| 2026-08-24 | ¥1.416,00 | -1,87 % | ¥1.413,00 | ¥1.416,00 | ¥1.413,00 | 500 |
| 2026-08-21 | ¥1.443,00 | -2,50 % | ¥1.450,00 | ¥1.450,00 | ¥1.428,00 | 1,30K |
| 2026-08-20 | ¥1.480,00 | +2,56 % | ¥1.450,00 | ¥1.480,00 | ¥1.450,00 | 200 |
| 2026-08-19 | ¥1.443,00 | -1,43 % | ¥1.451,00 | ¥1.451,00 | ¥1.430,00 | 600 |
| 2026-08-18 | ¥1.464,00 | 0,00 % | ¥1.464,00 | ¥1.464,00 | ¥1.464,00 | 100 |
| 2026-08-17 | ¥1.464,00 | -2,40 % | ¥1.480,00 | ¥1.500,00 | ¥1.464,00 | 900 |
| 2026-08-14 | ¥1.500,00 | -3,41 % | ¥1.553,00 | ¥1.553,00 | ¥1.435,00 | 2,00K |
| 2026-08-13 | ¥1.553,00 | -0,13 % | ¥1.555,00 | ¥1.555,00 | ¥1.524,00 | 500 |
| 2026-08-12 | ¥1.555,00 | +4,71 % | ¥1.486,00 | ¥1.556,00 | ¥1.486,00 | 600 |
| 2026-08-10 | ¥1.485,00 | -5,17 % | ¥1.486,00 | ¥1.525,00 | ¥1.475,00 | 1,40K |
| 2026-08-07 | ¥1.566,00 | +4,68 % | ¥1.466,00 | ¥1.566,00 | ¥1.466,00 | 700 |
| 2026-08-06 | ¥1.496,00 | -0,33 % | ¥1.500,00 | ¥1.500,00 | ¥1.480,00 | 1,10K |
| 2026-08-05 | ¥1.501,00 | -1,25 % | ¥1.502,00 | ¥1.520,00 | ¥1.501,00 | 800 |
| 2026-08-04 | ¥1.520,00 | -4,10 % | ¥1.505,00 | ¥1.520,00 | ¥1.505,00 | 1,00K |
| 2026-08-03 | ¥1.585,00 | +0,89 % | ¥1.585,00 | ¥1.585,00 | ¥1.556,00 | 500 |
| 2026-07-31 | ¥1.571,00 | +1,03 % | ¥1.515,00 | ¥1.600,00 | ¥1.515,00 | 700 |
| 2026-07-30 | ¥1.555,00 | -3,42 % | ¥1.490,00 | ¥1.569,00 | ¥1.490,00 | 1,20K |
| 2026-07-29 | ¥1.610,00 | -0,16 % | ¥1.587,50 | ¥1.610,00 | ¥1.587,50 | 1,60K |
| 2026-07-28 | ¥1.612,50 | +0,47 % | ¥1.590,00 | ¥1.612,50 | ¥1.590,00 | 3,20K |
| 2026-07-27 | ¥1.605,00 | -0,31 % | ¥1.585,00 | ¥1.622,50 | ¥1.585,00 | 3,20K |
| 2026-07-24 | ¥1.610,00 | +1,74 % | ¥1.597,50 | ¥1.610,00 | ¥1.597,50 | 800 |
| 2026-07-23 | ¥1.582,50 | +0,32 % | ¥1.575,00 | ¥1.582,50 | ¥1.575,00 | 1,20K |
| 2026-07-22 | ¥1.577,50 | 0,00 % | ¥1.577,50 | ¥1.577,50 | ¥1.577,50 | 0 |
| 2026-07-21 | ¥1.577,50 | 0,00 % | ¥1.577,50 | ¥1.577,50 | ¥1.577,50 | 0 |
| 2026-07-17 | ¥1.577,50 | +0,16 % | ¥1.575,00 | ¥1.600,00 | ¥1.575,00 | 1,20K |
| 2026-07-16 | ¥1.575,00 | -1,56 % | ¥1.625,00 | ¥1.625,00 | ¥1.575,00 | 800 |
| 2026-07-15 | ¥1.600,00 | 0,00 % | ¥1.600,00 | ¥1.600,00 | ¥1.600,00 | 0 |
| 2026-07-14 | ¥1.600,00 | 0,00 % | ¥1.600,00 | ¥1.600,00 | ¥1.600,00 | 400 |
| 2026-07-13 | ¥1.600,00 | +1,59 % | ¥1.600,00 | ¥1.600,00 | ¥1.600,00 | 400 |
| 2026-07-10 | ¥1.575,00 | +0,64 % | ¥1.540,00 | ¥1.575,00 | ¥1.525,00 | 2,00K |
| 2026-07-09 | ¥1.565,00 | -1,57 % | ¥1.590,00 | ¥1.590,00 | ¥1.565,00 | 800 |
| 2026-07-08 | ¥1.590,00 | -3,78 % | ¥1.590,00 | ¥1.590,00 | ¥1.590,00 | 800 |
| 2026-07-07 | ¥1.652,50 | -2,36 % | ¥1.667,50 | ¥1.667,50 | ¥1.652,50 | 800 |
| 2026-07-06 | ¥1.692,50 | -0,44 % | ¥1.700,00 | ¥1.700,00 | ¥1.652,50 | 2,00K |
| 2026-07-03 | ¥1.700,00 | +1,49 % | ¥1.700,00 | ¥1.700,00 | ¥1.700,00 | 800 |
| 2026-07-02 | ¥1.675,00 | -1,33 % | ¥1.697,50 | ¥1.697,50 | ¥1.672,50 | 2,80K |
| 2026-07-01 | ¥1.697,50 | +1,49 % | ¥1.697,50 | ¥1.697,50 | ¥1.672,50 | 1,20K |
| 2026-06-30 | ¥1.672,50 | -3,04 % | ¥1.700,00 | ¥1.700,00 | ¥1.662,50 | 3,20K |
| 2026-06-29 | ¥1.725,00 | +2,99 % | ¥1.700,00 | ¥1.725,00 | ¥1.700,00 | 9,20K |
| 2026-06-26 | ¥1.675,00 | +1,21 % | ¥1.680,00 | ¥1.902,50 | ¥1.522,50 | 46,80K |
| 2026-06-25 | ¥1.655,00 | +17,79 % | ¥1.655,00 | ¥1.655,00 | ¥1.655,00 | 800 |
| 2026-06-24 | ¥1.405,00 | +14,23 % | ¥1.382,50 | ¥1.405,00 | ¥1.382,50 | 16,40K |
| 2026-06-23 | ¥1.230,00 | 0,00 % | ¥1.230,00 | ¥1.230,00 | ¥1.230,00 | 0 |
| 2026-06-22 | ¥1.230,00 | 0,00 % | ¥1.230,00 | ¥1.230,00 | ¥1.230,00 | 0 |
| 2026-06-19 | ¥1.230,00 | 0,00 % | ¥1.230,00 | ¥1.230,00 | ¥1.230,00 | 0 |
| 2026-06-18 | ¥1.230,00 | 0,00 % | ¥1.230,00 | ¥1.230,00 | ¥1.230,00 | 0 |
| 2026-06-17 | ¥1.230,00 | -1,40 % | ¥1.230,00 | ¥1.230,00 | ¥1.230,00 | 400 |
| 2026-06-16 | ¥1.247,50 | -1,96 % | ¥1.272,50 | ¥1.272,50 | ¥1.247,50 | 800 |
| 2026-06-15 | ¥1.272,50 | +3,88 % | ¥1.227,50 | ¥1.272,50 | ¥1.227,50 | 2,00K |
| 2026-06-12 | ¥1.225,00 | -2,00 % | ¥1.225,00 | ¥1.225,00 | ¥1.225,00 | 800 |
| 2026-06-11 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 0 |
| 2026-06-10 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 0 |
| 2026-06-09 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 0 |
| 2026-06-08 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 0 |
| 2026-06-05 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 0 |
| 2026-06-04 | ¥1.250,00 | -1,96 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 400 |
| 2026-06-03 | ¥1.275,00 | 0,00 % | ¥1.275,00 | ¥1.275,00 | ¥1.275,00 | 0 |
| 2026-06-02 | ¥1.275,00 | 0,00 % | ¥1.275,00 | ¥1.275,00 | ¥1.275,00 | 0 |
| 2026-06-01 | ¥1.275,00 | 0,00 % | ¥1.275,00 | ¥1.275,00 | ¥1.275,00 | 0 |
| 2026-05-29 | ¥1.275,00 | -1,73 % | ¥1.275,00 | ¥1.275,00 | ¥1.275,00 | 400 |
| 2026-05-28 | ¥1.297,50 | +1,76 % | ¥1.297,50 | ¥1.297,50 | ¥1.297,50 | 2,40K |
| 2026-05-27 | ¥1.275,00 | +2,20 % | ¥1.257,50 | ¥1.275,00 | ¥1.250,00 | 2,00K |
| 2026-05-26 | ¥1.247,50 | -1,96 % | ¥1.247,50 | ¥1.247,50 | ¥1.247,50 | 400 |
| 2026-05-25 | ¥1.272,50 | 0,00 % | ¥1.272,50 | ¥1.272,50 | ¥1.272,50 | 0 |