Nisshinbo Holdings Inc. 3105
TSE · Japan · Produzierendes Gewerbe
¥2.654,00+11,00 (+0,42 %)
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 | ¥2.654,00 | +0,42 % | ¥2.645,00 | ¥2.660,50 | ¥2.582,50 | 841,00K |
| 2026-09-30 | ¥2.643,00 | +1,24 % | ¥2.608,00 | ¥2.651,50 | ¥2.589,00 | 884,00K |
| 2026-09-29 | ¥2.610,50 | +0,17 % | ¥2.656,00 | ¥2.685,00 | ¥2.563,00 | 1,28M |
| 2026-09-28 | ¥2.606,00 | +1,84 % | ¥2.592,50 | ¥2.640,00 | ¥2.580,50 |
| 1,39M |
| 2026-09-25 | ¥2.559,00 | +1,57 % | ¥2.509,50 | ¥2.560,50 | ¥2.497,00 | 856,90K |
| 2026-09-24 | ¥2.519,50 | +3,45 % | ¥2.480,00 | ¥2.537,50 | ¥2.469,00 | 1,08M |
| 2026-09-18 | ¥2.435,50 | +2,72 % | ¥2.413,00 | ¥2.454,00 | ¥2.402,00 | 1,04M |
| 2026-09-17 | ¥2.371,00 | -0,15 % | ¥2.364,50 | ¥2.385,00 | ¥2.349,00 | 462,10K |
| 2026-09-16 | ¥2.374,50 | +5,30 % | ¥2.280,00 | ¥2.403,50 | ¥2.266,00 | 1,09M |
| 2026-09-15 | ¥2.255,00 | +0,62 % | ¥2.200,50 | ¥2.271,50 | ¥2.187,50 | 544,80K |
| 2026-09-14 | ¥2.241,00 | +0,27 % | ¥2.193,50 | ¥2.260,00 | ¥2.156,00 | 732,10K |
| 2026-09-11 | ¥2.235,00 | -1,35 % | ¥2.187,50 | ¥2.240,50 | ¥2.144,00 | 713,20K |
| 2026-09-10 | ¥2.265,50 | -1,86 % | ¥2.314,50 | ¥2.333,50 | ¥2.250,00 | 724,70K |
| 2026-09-09 | ¥2.308,50 | +4,22 % | ¥2.265,00 | ¥2.340,00 | ¥2.238,50 | 940,40K |
| 2026-09-08 | ¥2.215,00 | -2,85 % | ¥2.249,50 | ¥2.344,00 | ¥2.215,00 | 729,50K |
| 2026-09-07 | ¥2.280,00 | +1,83 % | ¥2.264,00 | ¥2.282,50 | ¥2.221,00 | 735,90K |
| 2026-09-04 | ¥2.239,00 | -2,01 % | ¥2.270,50 | ¥2.288,00 | ¥2.217,50 | 799,10K |
| 2026-09-03 | ¥2.285,00 | +0,11 % | ¥2.305,00 | ¥2.333,50 | ¥2.263,00 | 805,80K |
| 2026-09-02 | ¥2.282,50 | +0,24 % | ¥2.251,50 | ¥2.329,00 | ¥2.249,00 | 1,09M |
| 2026-09-01 | ¥2.277,00 | -0,72 % | ¥2.266,50 | ¥2.305,50 | ¥2.261,00 | 701,60K |
| 2026-08-31 | ¥2.293,50 | +6,33 % | ¥2.145,00 | ¥2.315,00 | ¥2.145,00 | 1,19M |
| 2026-08-28 | ¥2.157,00 | +0,56 % | ¥2.145,00 | ¥2.178,50 | ¥2.135,00 | 528,20K |
| 2026-08-27 | ¥2.145,00 | +0,68 % | ¥2.155,00 | ¥2.179,50 | ¥2.112,50 | 533,90K |
| 2026-08-26 | ¥2.130,50 | +0,54 % | ¥2.111,00 | ¥2.149,00 | ¥2.110,00 | 644,80K |
| 2026-08-25 | ¥2.119,00 | +1,00 % | ¥2.095,00 | ¥2.133,50 | ¥2.076,00 | 529,70K |
| 2026-08-24 | ¥2.098,00 | -1,73 % | ¥2.130,50 | ¥2.139,00 | ¥2.096,00 | 588,20K |
| 2026-08-21 | ¥2.135,00 | -0,51 % | ¥2.132,00 | ¥2.146,50 | ¥2.082,50 | 833,40K |
| 2026-08-20 | ¥2.146,00 | +0,33 % | ¥2.140,00 | ¥2.188,00 | ¥2.134,50 | 562,00K |
| 2026-08-19 | ¥2.139,00 | -7,72 % | ¥2.218,00 | ¥2.234,50 | ¥2.122,50 | 881,60K |
| 2026-08-18 | ¥2.318,00 | -5,56 % | ¥2.455,00 | ¥2.485,50 | ¥2.318,00 | 623,40K |
| 2026-08-17 | ¥2.454,50 | -0,99 % | ¥2.493,00 | ¥2.500,00 | ¥2.422,00 | 457,10K |
| 2026-08-14 | ¥2.479,00 | +2,44 % | ¥2.413,00 | ¥2.503,50 | ¥2.411,00 | 872,90K |
| 2026-08-13 | ¥2.420,00 | +1,32 % | ¥2.402,00 | ¥2.452,00 | ¥2.389,00 | 607,00K |
| 2026-08-12 | ¥2.388,50 | -3,28 % | ¥2.473,00 | ¥2.480,00 | ¥2.362,00 | 715,50K |
| 2026-08-10 | ¥2.469,50 | +2,02 % | ¥2.444,00 | ¥2.571,50 | ¥2.434,50 | 875,20K |
| 2026-08-07 | ¥2.420,50 | -2,97 % | ¥2.610,00 | ¥2.649,50 | ¥2.362,50 | 1,92M |
| 2026-08-06 | ¥2.494,50 | +8,57 % | ¥2.250,50 | ¥2.559,00 | ¥2.240,00 | 1,89M |
| 2026-08-05 | ¥2.297,50 | +5,32 % | ¥2.274,50 | ¥2.309,00 | ¥2.191,50 | 1,01M |
| 2026-08-04 | ¥2.181,50 | +0,21 % | ¥2.156,00 | ¥2.199,00 | ¥2.130,00 | 511,80K |
| 2026-08-03 | ¥2.177,00 | -0,11 % | ¥2.143,50 | ¥2.199,50 | ¥2.102,00 | 742,60K |
| 2026-07-31 | ¥2.179,50 | +4,58 % | ¥2.280,00 | ¥2.291,00 | ¥2.127,50 | 1,15M |
| 2026-07-30 | ¥2.084,00 | +0,51 % | ¥2.082,50 | ¥2.125,00 | ¥2.057,50 | 2,43M |
| 2026-07-29 | ¥2.073,50 | -4,45 % | ¥2.188,00 | ¥2.189,50 | ¥2.032,00 | 783,30K |
| 2026-07-28 | ¥2.170,00 | -3,17 % | ¥2.216,00 | ¥2.228,00 | ¥2.147,50 | 889,10K |
| 2026-07-27 | ¥2.241,00 | -0,55 % | ¥2.254,00 | ¥2.261,50 | ¥2.214,50 | 482,20K |
| 2026-07-24 | ¥2.253,50 | -1,34 % | ¥2.250,00 | ¥2.262,00 | ¥2.210,00 | 479,50K |
| 2026-07-23 | ¥2.284,00 | +1,11 % | ¥2.290,00 | ¥2.318,50 | ¥2.266,50 | 465,70K |
| 2026-07-22 | ¥2.259,00 | -1,68 % | ¥2.320,50 | ¥2.344,00 | ¥2.244,00 | 754,80K |
| 2026-07-21 | ¥2.297,50 | +4,36 % | ¥2.280,00 | ¥2.302,50 | ¥2.210,00 | 819,00K |
| 2026-07-17 | ¥2.201,50 | -6,18 % | ¥2.296,50 | ¥2.319,00 | ¥2.126,50 | 958,10K |
| 2026-07-16 | ¥2.346,50 | +1,06 % | ¥2.342,00 | ¥2.393,00 | ¥2.323,00 | 927,50K |
| 2026-07-15 | ¥2.322,00 | +2,04 % | ¥2.312,50 | ¥2.329,50 | ¥2.256,00 | 733,00K |
| 2026-07-14 | ¥2.275,50 | +5,81 % | ¥2.135,00 | ¥2.311,00 | ¥2.131,00 | 1,15M |
| 2026-07-13 | ¥2.150,50 | -3,30 % | ¥2.236,50 | ¥2.259,00 | ¥2.137,50 | 779,20K |
| 2026-07-10 | ¥2.224,00 | -2,99 % | ¥2.330,00 | ¥2.335,50 | ¥2.210,50 | 918,90K |
| 2026-07-09 | ¥2.292,50 | +0,48 % | ¥2.304,00 | ¥2.329,00 | ¥2.257,50 | 786,60K |
| 2026-07-08 | ¥2.281,50 | -4,40 % | ¥2.299,50 | ¥2.360,00 | ¥2.262,00 | 967,50K |
| 2026-07-07 | ¥2.386,50 | -0,79 % | ¥2.418,00 | ¥2.466,00 | ¥2.381,00 | 971,60K |
| 2026-07-06 | ¥2.405,50 | -3,00 % | ¥2.488,00 | ¥2.506,00 | ¥2.383,00 | 1,01M |
| 2026-07-03 | ¥2.480,00 | -0,18 % | ¥2.445,00 | ¥2.489,50 | ¥2.391,00 | 784,00K |
| 2026-07-02 | ¥2.484,50 | +0,61 % | ¥2.419,50 | ¥2.517,00 | ¥2.390,50 | 872,00K |
| 2026-07-01 | ¥2.469,50 | -0,22 % | ¥2.502,00 | ¥2.569,50 | ¥2.455,50 | 1,15M |
| 2026-06-30 | ¥2.475,00 | +2,78 % | ¥2.565,50 | ¥2.694,00 | ¥2.464,50 | 1,87M |
| 2026-06-29 | ¥2.408,00 | -1,99 % | ¥2.429,50 | ¥2.436,50 | ¥2.347,50 | 1,07M |
| 2026-06-26 | ¥2.457,00 | -0,47 % | ¥2.494,00 | ¥2.532,00 | ¥2.402,50 | 858,00K |
| 2026-06-25 | ¥2.468,50 | -0,24 % | ¥2.500,00 | ¥2.534,50 | ¥2.431,00 | 1,37M |
| 2026-06-24 | ¥2.474,50 | +4,63 % | ¥2.349,50 | ¥2.485,50 | ¥2.330,00 | 1,49M |
| 2026-06-23 | ¥2.365,00 | +2,58 % | ¥2.316,00 | ¥2.405,00 | ¥2.305,00 | 1,13M |
| 2026-06-22 | ¥2.305,50 | +3,27 % | ¥2.230,00 | ¥2.322,00 | ¥2.230,00 | 649,40K |
| 2026-06-19 | ¥2.232,50 | +3,76 % | ¥2.199,50 | ¥2.232,50 | ¥2.167,00 | 1,10M |
| 2026-06-18 | ¥2.151,50 | -0,07 % | ¥2.160,00 | ¥2.206,00 | ¥2.149,50 | 731,20K |
| 2026-06-17 | ¥2.153,00 | +0,63 % | ¥2.161,50 | ¥2.176,00 | ¥2.127,50 | 544,40K |
| 2026-06-16 | ¥2.139,50 | -2,28 % | ¥2.129,00 | ¥2.167,50 | ¥2.125,50 | 589,00K |
| 2026-06-15 | ¥2.189,50 | +3,84 % | ¥2.184,00 | ¥2.224,50 | ¥2.154,50 | 665,20K |
| 2026-06-12 | ¥2.108,50 | +2,85 % | ¥2.100,00 | ¥2.159,50 | ¥2.084,00 | 1,48M |
| 2026-06-11 | ¥2.050,00 | +1,79 % | ¥1.973,00 | ¥2.064,00 | ¥1.953,50 | 1,15M |
| 2026-06-10 | ¥2.014,00 | -4,35 % | ¥2.065,00 | ¥2.080,00 | ¥1.954,00 | 1,76M |
| 2026-06-09 | ¥2.105,50 | -2,82 % | ¥2.200,00 | ¥2.206,00 | ¥2.072,00 | 1,85M |
| 2026-06-08 | ¥2.166,50 | -8,68 % | ¥2.237,00 | ¥2.249,50 | ¥2.147,00 | 1,07M |
| 2026-06-05 | ¥2.372,50 | +0,11 % | ¥2.361,00 | ¥2.379,50 | ¥2.305,00 | 913,70K |
| 2026-06-04 | ¥2.370,00 | -3,81 % | ¥2.416,00 | ¥2.458,50 | ¥2.358,50 | 843,30K |
| 2026-06-03 | ¥2.464,00 | +2,52 % | ¥2.450,00 | ¥2.516,00 | ¥2.425,50 | 966,70K |
| 2026-06-02 | ¥2.403,50 | -0,76 % | ¥2.393,00 | ¥2.422,50 | ¥2.329,50 | 877,80K |
| 2026-06-01 | ¥2.422,00 | +0,54 % | ¥2.375,00 | ¥2.450,00 | ¥2.344,00 | 935,00K |
| 2026-05-29 | ¥2.409,00 | +1,15 % | ¥2.397,00 | ¥2.431,50 | ¥2.371,00 | 1,31M |
| 2026-05-28 | ¥2.381,50 | +1,64 % | ¥2.371,50 | ¥2.406,00 | ¥2.335,00 | 839,90K |
| 2026-05-27 | ¥2.343,00 | -2,33 % | ¥2.424,50 | ¥2.457,50 | ¥2.323,00 | 1,01M |
| 2026-05-26 | ¥2.399,00 | -2,72 % | ¥2.454,00 | ¥2.463,50 | ¥2.385,00 | 1,00M |
| 2026-05-25 | ¥2.466,00 | +3,20 % | ¥2.428,00 | ¥2.505,00 | ¥2.419,00 | 870,00K |
| 2026-05-22 | ¥2.389,50 | +2,27 % | ¥2.356,50 | ¥2.434,50 | ¥2.348,00 | 767,70K |