Nitto Boseki Co., Ltd. 3110
TSE · Japan · Prozessindustrie
¥3.370,00+35,00 (+1,05 %)
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 | ¥3.370,00 | +1,05 % | ¥3.340,00 | ¥3.420,00 | ¥3.285,00 | 4,60M |
| 2026-10-01 | ¥3.335,00 | +3,89 % | ¥3.220,00 | ¥3.365,00 | ¥3.170,00 | 4,90M |
| 2026-09-30 | ¥3.210,00 | +5,59 % | ¥3.110,00 | ¥3.255,00 | ¥3.110,00 | 4,54M |
| 2026-09-29 | ¥3.040,00 | -1,94 % | ¥3.120,00 | ¥3.165,00 | ¥3.030,00 | 3,36M |
| 2026-09-28 | ¥3.100,00 | +4,03 % | ¥3.030,00 | ¥3.140,00 | ¥3.010,00 | 4,51M |
| 2026-09-25 | ¥2.980,00 | -1,00 % | ¥3.000,00 | ¥3.010,00 | ¥2.927,00 | 3,50M |
| 2026-09-24 | ¥3.010,00 | -2,27 % | ¥3.150,00 | ¥3.165,00 | ¥3.010,00 | 3,91M |
| 2026-09-18 | ¥3.080,00 | +7,09 % | ¥2.926,00 | ¥3.080,00 | ¥2.926,00 | 6,85M |
| 2026-09-17 | ¥2.876,00 | -0,79 % | ¥2.999,00 | ¥3.015,00 | ¥2.828,00 | 3,98M |
| 2026-09-16 | ¥2.899,00 | +0,52 % | ¥2.851,00 | ¥2.926,00 | ¥2.827,00 | 3,94M |
| 2026-09-15 | ¥2.884,00 | +1,16 % | ¥2.801,00 | ¥2.989,00 | ¥2.794,00 | 4,61M |
| 2026-09-14 | ¥2.851,00 | +0,56 % | ¥2.749,00 | ¥2.910,00 | ¥2.689,00 | 5,39M |
| 2026-09-11 | ¥2.835,00 | -4,06 % | ¥2.805,00 | ¥2.857,00 | ¥2.773,00 | 5,23M |
| 2026-09-10 | ¥2.955,00 | -3,59 % | ¥3.000,00 | ¥3.045,00 | ¥2.888,00 | 4,47M |
| 2026-09-09 | ¥3.065,00 | +4,43 % | ¥3.030,00 | ¥3.130,00 | ¥3.000,00 | 4,27M |
| 2026-09-08 | ¥2.935,00 | -5,78 % | ¥3.060,00 | ¥3.075,00 | ¥2.928,00 | 4,24M |
| 2026-09-07 | ¥3.115,00 | +1,80 % | ¥3.155,00 | ¥3.165,00 | ¥3.000,00 | 4,93M |
| 2026-09-04 | ¥3.060,00 | +3,34 % | ¥2.984,00 | ¥3.090,00 | ¥2.975,00 | 3,26M |
| 2026-09-03 | ¥2.961,00 | -5,70 % | ¥3.190,00 | ¥3.200,00 | ¥2.952,00 | 4,08M |
| 2026-09-02 | ¥3.140,00 | -0,16 % | ¥3.090,00 | ¥3.175,00 | ¥3.055,00 | 3,08M |
| 2026-09-01 | ¥3.145,00 | -1,72 % | ¥3.250,00 | ¥3.250,00 | ¥3.110,00 | 3,64M |
| 2026-08-31 | ¥3.200,00 | +5,44 % | ¥2.925,00 | ¥3.205,00 | ¥2.901,00 | 5,47M |
| 2026-08-28 | ¥3.035,00 | +1,61 % | ¥2.998,00 | ¥3.085,00 | ¥2.981,00 | 4,35M |
| 2026-08-27 | ¥2.987,00 | +2,96 % | ¥3.050,00 | ¥3.090,00 | ¥2.953,00 | 5,73M |
| 2026-08-26 | ¥2.901,00 | -2,36 % | ¥2.942,00 | ¥2.963,00 | ¥2.816,00 | 5,91M |
| 2026-08-25 | ¥2.971,00 | +1,82 % | ¥2.870,00 | ¥2.973,00 | ¥2.832,00 | 8,08M |
| 2026-08-24 | ¥2.918,00 | -4,80 % | ¥3.070,00 | ¥3.070,00 | ¥2.899,00 | 5,85M |
| 2026-08-21 | ¥3.065,00 | -3,31 % | ¥3.030,00 | ¥3.150,00 | ¥3.020,00 | 5,62M |
| 2026-08-20 | ¥3.170,00 | +5,81 % | ¥3.040,00 | ¥3.185,00 | ¥2.987,00 | 7,16M |
| 2026-08-19 | ¥2.996,00 | -6,67 % | ¥3.030,00 | ¥3.110,00 | ¥2.940,00 | 9,37M |
| 2026-08-18 | ¥3.210,00 | -6,69 % | ¥3.400,00 | ¥3.455,00 | ¥3.185,00 | 7,57M |
| 2026-08-17 | ¥3.440,00 | +8,69 % | ¥3.270,00 | ¥3.500,00 | ¥3.260,00 | 7,63M |
| 2026-08-14 | ¥3.165,00 | -2,16 % | ¥3.220,00 | ¥3.310,00 | ¥3.115,00 | 6,52M |
| 2026-08-13 | ¥3.235,00 | +6,07 % | ¥3.060,00 | ¥3.250,00 | ¥3.055,00 | 7,63M |
| 2026-08-12 | ¥3.050,00 | +8,35 % | ¥2.863,00 | ¥3.095,00 | ¥2.840,00 | 9,37M |
| 2026-08-10 | ¥2.815,00 | -0,35 % | ¥2.833,00 | ¥2.909,00 | ¥2.791,00 | 5,82M |
| 2026-08-07 | ¥2.825,00 | -3,19 % | ¥2.940,00 | ¥2.958,00 | ¥2.737,00 | 8,66M |
| 2026-08-06 | ¥2.918,00 | -17,92 % | ¥3.150,00 | ¥3.150,00 | ¥2.873,00 | 21,27M |
| 2026-08-05 | ¥3.555,00 | +12,15 % | ¥3.350,00 | ¥3.610,00 | ¥3.350,00 | 11,18M |
| 2026-08-04 | ¥3.170,00 | +14,23 % | ¥2.825,00 | ¥3.215,00 | ¥2.804,00 | 8,41M |
| 2026-08-03 | ¥2.775,00 | -0,89 % | ¥2.686,00 | ¥2.826,00 | ¥2.675,00 | 4,33M |
| 2026-07-31 | ¥2.800,00 | +7,78 % | ¥2.898,00 | ¥2.992,00 | ¥2.800,00 | 7,15M |
| 2026-07-30 | ¥2.598,00 | -0,92 % | ¥2.600,00 | ¥2.691,00 | ¥2.520,00 | 5,01M |
| 2026-07-29 | ¥2.622,00 | -9,15 % | ¥2.890,00 | ¥2.914,00 | ¥2.537,00 | 9,44M |
| 2026-07-28 | ¥2.886,00 | -8,82 % | ¥3.030,00 | ¥3.050,00 | ¥2.823,00 | 6,20M |
| 2026-07-27 | ¥3.165,00 | -0,94 % | ¥3.225,00 | ¥3.230,00 | ¥3.040,00 | 2,94M |
| 2026-07-24 | ¥3.195,00 | -1,39 % | ¥3.230,00 | ¥3.240,00 | ¥3.070,00 | 3,91M |
| 2026-07-23 | ¥3.240,00 | +1,89 % | ¥3.310,00 | ¥3.330,00 | ¥3.180,00 | 3,41M |
| 2026-07-22 | ¥3.180,00 | +2,25 % | ¥3.300,00 | ¥3.360,00 | ¥3.180,00 | 4,82M |
| 2026-07-21 | ¥3.110,00 | +2,47 % | ¥3.105,00 | ¥3.130,00 | ¥3.025,00 | 3,88M |
| 2026-07-17 | ¥3.035,00 | -7,47 % | ¥3.150,00 | ¥3.155,00 | ¥2.915,00 | 7,46M |
| 2026-07-16 | ¥3.280,00 | -7,74 % | ¥3.430,00 | ¥3.450,00 | ¥3.255,00 | 4,04M |
| 2026-07-15 | ¥3.555,00 | +3,64 % | ¥3.500,00 | ¥3.625,00 | ¥3.450,00 | 3,77M |
| 2026-07-14 | ¥3.430,00 | +0,88 % | ¥3.400,00 | ¥3.475,00 | ¥3.270,00 | 4,48M |
| 2026-07-13 | ¥3.400,00 | -1,31 % | ¥3.425,00 | ¥3.680,00 | ¥3.370,00 | 3,98M |
| 2026-07-10 | ¥3.445,00 | -1,01 % | ¥3.530,00 | ¥3.630,00 | ¥3.445,00 | 3,45M |
| 2026-07-09 | ¥3.480,00 | -1,00 % | ¥3.650,00 | ¥3.725,00 | ¥3.480,00 | 4,55M |
| 2026-07-08 | ¥3.515,00 | -1,54 % | ¥3.430,00 | ¥3.710,00 | ¥3.405,00 | 5,06M |
| 2026-07-07 | ¥3.570,00 | +1,56 % | ¥3.865,00 | ¥3.870,00 | ¥3.525,00 | 6,93M |
| 2026-07-06 | ¥3.515,00 | -3,03 % | ¥3.605,00 | ¥3.620,00 | ¥3.430,00 | 5,01M |
| 2026-07-03 | ¥3.625,00 | -0,28 % | ¥3.530,00 | ¥3.660,00 | ¥3.395,00 | 4,94M |
| 2026-07-02 | ¥3.635,00 | -7,97 % | ¥3.855,00 | ¥3.860,00 | ¥3.570,00 | 6,26M |
| 2026-07-01 | ¥3.950,00 | -8,46 % | ¥4.320,00 | ¥4.325,00 | ¥3.805,00 | 8,28M |
| 2026-06-30 | ¥4.315,00 | -5,79 % | ¥4.455,00 | ¥4.460,00 | ¥4.060,00 | 7,74M |
| 2026-06-29 | ¥4.580,00 | +16,66 % | ¥3.875,00 | ¥4.580,00 | ¥3.730,00 | 9,61M |
| 2026-06-26 | ¥3.926,00 | -3,96 % | ¥3.988,00 | ¥4.016,00 | ¥3.776,00 | 7,34M |
| 2026-06-25 | ¥4.088,00 | +2,15 % | ¥4.302,00 | ¥4.304,00 | ¥4.006,00 | 6,53M |
| 2026-06-24 | ¥4.002,00 | +3,25 % | ¥3.874,00 | ¥4.132,00 | ¥3.840,00 | 8,29M |
| 2026-06-23 | ¥3.876,00 | -6,29 % | ¥4.236,00 | ¥4.236,00 | ¥3.820,00 | 9,83M |
| 2026-06-22 | ¥4.136,00 | +6,05 % | ¥4.054,00 | ¥4.306,00 | ¥4.006,00 | 8,57M |
| 2026-06-19 | ¥3.900,00 | +1,62 % | ¥3.900,00 | ¥3.958,00 | ¥3.770,00 | 11,51M |
| 2026-06-18 | ¥3.838,00 | -9,35 % | ¥4.250,00 | ¥4.268,00 | ¥3.838,00 | 13,04M |
| 2026-06-17 | ¥4.234,00 | -2,40 % | ¥4.138,00 | ¥4.326,00 | ¥4.120,00 | 8,73M |
| 2026-06-16 | ¥4.338,00 | +11,46 % | ¥4.052,00 | ¥4.498,00 | ¥3.944,00 | 18,44M |
| 2026-06-15 | ¥3.892,00 | +5,88 % | ¥3.916,00 | ¥4.036,00 | ¥3.890,00 | 9,27M |
| 2026-06-12 | ¥3.676,00 | +6,06 % | ¥3.620,00 | ¥3.862,00 | ¥3.620,00 | 11,21M |
| 2026-06-11 | ¥3.466,00 | -2,86 % | ¥3.334,00 | ¥3.526,00 | ¥3.280,00 | 8,63M |
| 2026-06-10 | ¥3.568,00 | -2,73 % | ¥3.600,00 | ¥3.614,00 | ¥3.408,00 | 9,79M |
| 2026-06-09 | ¥3.668,00 | -1,82 % | ¥3.780,00 | ¥3.796,00 | ¥3.526,00 | 11,86M |
| 2026-06-08 | ¥3.736,00 | -7,75 % | ¥3.646,00 | ¥3.740,00 | ¥3.576,00 | 15,56M |
| 2026-06-05 | ¥4.050,00 | -2,50 % | ¥4.054,00 | ¥4.074,00 | ¥3.858,00 | 10,33M |
| 2026-06-04 | ¥4.154,00 | -4,59 % | ¥4.200,00 | ¥4.242,00 | ¥3.910,00 | 13,48M |
| 2026-06-03 | ¥4.354,00 | -0,59 % | ¥4.480,00 | ¥4.568,00 | ¥4.222,00 | 10,53M |
| 2026-06-02 | ¥4.380,00 | -9,65 % | ¥4.502,00 | ¥4.562,00 | ¥4.252,00 | 13,18M |
| 2026-06-01 | ¥4.848,00 | +6,93 % | ¥4.520,00 | ¥5.080,00 | ¥4.452,00 | 12,11M |
| 2026-05-29 | ¥4.534,00 | -0,18 % | ¥4.502,00 | ¥4.604,00 | ¥4.294,00 | 12,22M |
| 2026-05-28 | ¥4.542,00 | -2,53 % | ¥4.588,00 | ¥4.644,00 | ¥4.300,00 | 11,15M |
| 2026-05-27 | ¥4.660,00 | -10,00 % | ¥5.148,00 | ¥5.178,00 | ¥4.606,00 | 16,00M |
| 2026-05-26 | ¥5.178,00 | -6,06 % | ¥5.612,00 | ¥5.620,00 | ¥5.132,00 | 13,80M |
| 2026-05-25 | ¥5.512,00 | +8,89 % | ¥5.132,00 | ¥5.718,00 | ¥5.026,00 | 16,17M |