Nextage Co., Ltd. 3186
TSE · Japan · Einzelhandel
¥2.842,00+50,00 (+1,79 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.837,00 | +1,61 % | ¥2.781,00 | ¥2.837,00 | ¥2.768,00 | 349,80K |
| 2026-10-01 | ¥2.792,00 | -1,52 % | ¥2.838,00 | ¥2.849,00 | ¥2.766,00 | 700,90K |
| 2026-09-30 | ¥2.835,00 | +1,25 % | ¥2.811,00 | ¥2.846,00 | ¥2.792,00 | 543,10K |
| 2026-09-29 | ¥2.800,00 | -0,81 % | ¥2.799,00 | ¥2.802,00 | ¥2.742,00 | 849,30K |
| 2026-09-28 | ¥2.823,00 | -2,76 % | ¥2.934,00 | ¥2.936,00 | ¥2.821,00 | 663,80K |
| 2026-09-25 | ¥2.903,00 | -0,41 % | ¥2.929,00 | ¥2.930,00 | ¥2.880,00 | 591,90K |
| 2026-09-24 | ¥2.915,00 | +0,21 % | ¥2.931,00 | ¥2.959,00 | ¥2.890,00 | 565,70K |
| 2026-09-18 | ¥2.909,00 | -0,31 % | ¥2.930,00 | ¥2.944,00 | ¥2.890,00 | 456,90K |
| 2026-09-17 | ¥2.918,00 | +0,97 % | ¥2.918,00 | ¥2.940,00 | ¥2.890,00 | 479,20K |
| 2026-09-16 | ¥2.890,00 | -2,20 % | ¥2.949,00 | ¥2.966,00 | ¥2.861,00 | 565,40K |
| 2026-09-15 | ¥2.955,00 | +0,82 % | ¥2.981,00 | ¥2.984,00 | ¥2.945,00 | 560,60K |
| 2026-09-14 | ¥2.931,00 | +0,55 % | ¥2.884,00 | ¥2.941,00 | ¥2.850,00 | 473,50K |
| 2026-09-11 | ¥2.915,00 | -0,82 % | ¥2.900,00 | ¥2.928,00 | ¥2.863,00 | 641,90K |
| 2026-09-10 | ¥2.939,00 | -0,37 % | ¥2.900,00 | ¥2.939,00 | ¥2.860,00 | 835,20K |
| 2026-09-09 | ¥2.950,00 | -3,28 % | ¥3.035,00 | ¥3.070,00 | ¥2.905,00 | 824,80K |
| 2026-09-08 | ¥3.050,00 | -6,44 % | ¥3.170,00 | ¥3.210,00 | ¥3.050,00 | 562,00K |
| 2026-09-07 | ¥3.260,00 | +0,93 % | ¥3.205,00 | ¥3.285,00 | ¥3.190,00 | 326,00K |
| 2026-09-04 | ¥3.230,00 | +1,41 % | ¥3.125,00 | ¥3.245,00 | ¥3.085,00 | 669,40K |
| 2026-09-03 | ¥3.185,00 | -0,78 % | ¥3.210,00 | ¥3.245,00 | ¥3.150,00 | 380,40K |
| 2026-09-02 | ¥3.210,00 | -4,18 % | ¥3.280,00 | ¥3.295,00 | ¥3.210,00 | 410,70K |
| 2026-09-01 | ¥3.350,00 | -1,03 % | ¥3.350,00 | ¥3.390,00 | ¥3.325,00 | 258,00K |
| 2026-08-31 | ¥3.385,00 | +1,96 % | ¥3.295,00 | ¥3.405,00 | ¥3.280,00 | 373,50K |
| 2026-08-28 | ¥3.320,00 | -1,34 % | ¥3.335,00 | ¥3.370,00 | ¥3.295,00 | 377,70K |
| 2026-08-27 | ¥3.365,00 | -0,59 % | ¥3.415,00 | ¥3.420,00 | ¥3.360,00 | 197,70K |
| 2026-08-26 | ¥3.385,00 | -0,15 % | ¥3.390,00 | ¥3.410,00 | ¥3.345,00 | 297,20K |
| 2026-08-25 | ¥3.390,00 | +1,04 % | ¥3.385,00 | ¥3.405,00 | ¥3.345,00 | 415,00K |
| 2026-08-24 | ¥3.355,00 | -4,55 % | ¥3.520,00 | ¥3.530,00 | ¥3.330,00 | 552,00K |
| 2026-08-21 | ¥3.515,00 | -1,95 % | ¥3.575,00 | ¥3.595,00 | ¥3.480,00 | 285,80K |
| 2026-08-20 | ¥3.585,00 | +4,67 % | ¥3.505,00 | ¥3.595,00 | ¥3.480,00 | 344,40K |
| 2026-08-19 | ¥3.425,00 | -4,99 % | ¥3.600,00 | ¥3.610,00 | ¥3.425,00 | 283,80K |
| 2026-08-18 | ¥3.605,00 | -0,55 % | ¥3.650,00 | ¥3.660,00 | ¥3.595,00 | 276,30K |
| 2026-08-17 | ¥3.625,00 | +0,42 % | ¥3.615,00 | ¥3.640,00 | ¥3.580,00 | 220,40K |
| 2026-08-14 | ¥3.610,00 | +0,56 % | ¥3.595,00 | ¥3.655,00 | ¥3.530,00 | 342,50K |
| 2026-08-13 | ¥3.590,00 | +0,84 % | ¥3.570,00 | ¥3.600,00 | ¥3.550,00 | 173,80K |
| 2026-08-12 | ¥3.560,00 | +1,28 % | ¥3.530,00 | ¥3.605,00 | ¥3.530,00 | 323,00K |
| 2026-08-10 | ¥3.515,00 | +1,59 % | ¥3.410,00 | ¥3.525,00 | ¥3.370,00 | 399,10K |
| 2026-08-07 | ¥3.460,00 | +0,29 % | ¥3.395,00 | ¥3.460,00 | ¥3.330,00 | 524,00K |
| 2026-08-06 | ¥3.450,00 | -2,27 % | ¥3.530,00 | ¥3.560,00 | ¥3.425,00 | 435,10K |
| 2026-08-05 | ¥3.530,00 | +2,77 % | ¥3.465,00 | ¥3.535,00 | ¥3.425,00 | 372,00K |
| 2026-08-04 | ¥3.435,00 | +3,00 % | ¥3.340,00 | ¥3.475,00 | ¥3.320,00 | 409,80K |
| 2026-08-03 | ¥3.335,00 | -0,45 % | ¥3.355,00 | ¥3.365,00 | ¥3.270,00 | 379,50K |
| 2026-07-31 | ¥3.350,00 | 0,00 % | ¥3.440,00 | ¥3.480,00 | ¥3.310,00 | 696,10K |
| 2026-07-30 | ¥3.350,00 | +1,06 % | ¥3.300,00 | ¥3.420,00 | ¥3.245,00 | 1,27M |
| 2026-07-29 | ¥3.315,00 | -2,36 % | ¥3.395,00 | ¥3.395,00 | ¥3.205,00 | 829,80K |
| 2026-07-28 | ¥3.395,00 | -2,86 % | ¥3.500,00 | ¥3.510,00 | ¥3.370,00 | 524,00K |
| 2026-07-27 | ¥3.495,00 | +3,56 % | ¥3.390,00 | ¥3.510,00 | ¥3.345,00 | 432,30K |
| 2026-07-24 | ¥3.375,00 | -2,17 % | ¥3.380,00 | ¥3.400,00 | ¥3.315,00 | 421,60K |
| 2026-07-23 | ¥3.450,00 | +0,29 % | ¥3.440,00 | ¥3.485,00 | ¥3.395,00 | 620,20K |
| 2026-07-22 | ¥3.440,00 | -0,58 % | ¥3.430,00 | ¥3.495,00 | ¥3.385,00 | 657,20K |
| 2026-07-21 | ¥3.460,00 | -1,56 % | ¥3.530,00 | ¥3.585,00 | ¥3.445,00 | 551,00K |
| 2026-07-17 | ¥3.515,00 | -2,09 % | ¥3.520,00 | ¥3.595,00 | ¥3.440,00 | 768,90K |
| 2026-07-16 | ¥3.590,00 | +4,66 % | ¥3.440,00 | ¥3.645,00 | ¥3.440,00 | 749,80K |
| 2026-07-15 | ¥3.430,00 | -0,72 % | ¥3.485,00 | ¥3.525,00 | ¥3.370,00 | 637,00K |
| 2026-07-14 | ¥3.455,00 | +2,07 % | ¥3.375,00 | ¥3.515,00 | ¥3.355,00 | 563,10K |
| 2026-07-13 | ¥3.385,00 | -2,87 % | ¥3.500,00 | ¥3.535,00 | ¥3.330,00 | 719,90K |
| 2026-07-10 | ¥3.485,00 | -3,33 % | ¥3.615,00 | ¥3.635,00 | ¥3.475,00 | 919,80K |
| 2026-07-09 | ¥3.605,00 | -1,90 % | ¥3.745,00 | ¥3.755,00 | ¥3.575,00 | 1,12M |
| 2026-07-08 | ¥3.675,00 | -3,42 % | ¥3.870,00 | ¥4.020,00 | ¥3.670,00 | 1,38M |
| 2026-07-07 | ¥3.805,00 | -7,87 % | ¥3.850,00 | ¥3.905,00 | ¥3.715,00 | 2,62M |
| 2026-07-06 | ¥4.130,00 | +1,85 % | ¥4.090,00 | ¥4.275,00 | ¥4.050,00 | 995,60K |
| 2026-07-03 | ¥4.055,00 | -0,12 % | ¥4.065,00 | ¥4.125,00 | ¥4.035,00 | 343,10K |
| 2026-07-02 | ¥4.060,00 | -0,73 % | ¥4.095,00 | ¥4.160,00 | ¥4.035,00 | 307,40K |
| 2026-07-01 | ¥4.090,00 | +0,37 % | ¥4.060,00 | ¥4.215,00 | ¥4.050,00 | 448,00K |
| 2026-06-30 | ¥4.075,00 | +1,62 % | ¥4.110,00 | ¥4.190,00 | ¥4.050,00 | 365,80K |
| 2026-06-29 | ¥4.010,00 | +2,30 % | ¥3.980,00 | ¥4.025,00 | ¥3.895,00 | 482,40K |
| 2026-06-26 | ¥3.920,00 | +0,38 % | ¥3.910,00 | ¥3.995,00 | ¥3.890,00 | 338,40K |
| 2026-06-25 | ¥3.905,00 | +0,77 % | ¥4.000,00 | ¥4.020,00 | ¥3.895,00 | 399,70K |
| 2026-06-24 | ¥3.875,00 | -3,37 % | ¥3.970,00 | ¥4.070,00 | ¥3.875,00 | 287,30K |
| 2026-06-23 | ¥4.010,00 | -1,23 % | ¥4.105,00 | ¥4.115,00 | ¥3.990,00 | 369,10K |
| 2026-06-22 | ¥4.060,00 | -4,13 % | ¥4.185,00 | ¥4.235,00 | ¥4.005,00 | 425,30K |
| 2026-06-19 | ¥4.235,00 | +2,67 % | ¥4.150,00 | ¥4.325,00 | ¥4.125,00 | 706,30K |
| 2026-06-18 | ¥4.125,00 | +4,17 % | ¥3.960,00 | ¥4.185,00 | ¥3.855,00 | 906,20K |
| 2026-06-17 | ¥3.960,00 | +7,46 % | ¥3.735,00 | ¥4.045,00 | ¥3.705,00 | 1,50M |
| 2026-06-16 | ¥3.685,00 | +1,52 % | ¥3.680,00 | ¥3.695,00 | ¥3.610,00 | 362,60K |
| 2026-06-15 | ¥3.630,00 | +1,54 % | ¥3.595,00 | ¥3.655,00 | ¥3.510,00 | 396,50K |
| 2026-06-12 | ¥3.575,00 | +0,70 % | ¥3.600,00 | ¥3.615,00 | ¥3.525,00 | 269,60K |
| 2026-06-11 | ¥3.550,00 | -2,47 % | ¥3.585,00 | ¥3.615,00 | ¥3.440,00 | 398,30K |
| 2026-06-10 | ¥3.640,00 | +0,14 % | ¥3.620,00 | ¥3.695,00 | ¥3.595,00 | 370,80K |
| 2026-06-09 | ¥3.635,00 | +1,25 % | ¥3.660,00 | ¥3.680,00 | ¥3.590,00 | 395,30K |
| 2026-06-08 | ¥3.590,00 | -4,27 % | ¥3.680,00 | ¥3.735,00 | ¥3.575,00 | 460,90K |
| 2026-06-05 | ¥3.750,00 | +0,81 % | ¥3.730,00 | ¥3.790,00 | ¥3.690,00 | 366,80K |
| 2026-06-04 | ¥3.720,00 | -0,93 % | ¥3.705,00 | ¥3.775,00 | ¥3.685,00 | 304,80K |
| 2026-06-03 | ¥3.755,00 | +1,35 % | ¥3.705,00 | ¥3.825,00 | ¥3.685,00 | 404,50K |
| 2026-06-02 | ¥3.705,00 | 0,00 % | ¥3.675,00 | ¥3.745,00 | ¥3.610,00 | 357,30K |
| 2026-06-01 | ¥3.705,00 | +4,51 % | ¥3.545,00 | ¥3.725,00 | ¥3.515,00 | 401,10K |
| 2026-05-29 | ¥3.545,00 | -0,98 % | ¥3.610,00 | ¥3.670,00 | ¥3.545,00 | 318,70K |
| 2026-05-28 | ¥3.580,00 | -0,69 % | ¥3.630,00 | ¥3.640,00 | ¥3.430,00 | 486,10K |
| 2026-05-27 | ¥3.605,00 | -2,70 % | ¥3.665,00 | ¥3.690,00 | ¥3.560,00 | 315,00K |
| 2026-05-26 | ¥3.705,00 | -1,33 % | ¥3.755,00 | ¥3.785,00 | ¥3.695,00 | 286,40K |
| 2026-05-25 | ¥3.755,00 | +2,18 % | ¥3.705,00 | ¥3.790,00 | ¥3.660,00 | 400,20K |