Nomura Real Estate Holdings, Inc. 3231
TSE · Japan · Finanzen
¥853,00-21,70 (-2,48 %)
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 | ¥853,00 | -2,48 % | ¥872,90 | ¥873,70 | ¥853,00 | 7,92M |
| 2026-10-01 | ¥874,70 | -0,67 % | ¥879,70 | ¥881,80 | ¥871,10 | 4,23M |
| 2026-09-30 | ¥880,60 | +1,10 % | ¥874,50 | ¥882,50 | ¥869,30 | 6,67M |
| 2026-09-29 | ¥871,00 | -3,95 % | ¥884,80 | ¥886,80 | ¥870,10 | 12,16M |
| 2026-09-28 | ¥906,80 | -0,13 % | ¥911,00 | ¥914,70 | ¥906,80 | 7,61M |
| 2026-09-25 | ¥908,00 | +0,22 % | ¥911,00 | ¥914,50 | ¥907,50 | 4,43M |
| 2026-09-24 | ¥906,00 | -0,44 % | ¥908,00 | ¥912,70 | ¥903,10 | 5,11M |
| 2026-09-18 | ¥910,00 | -1,52 % | ¥925,50 | ¥926,00 | ¥910,00 | 6,31M |
| 2026-09-17 | ¥924,00 | +1,48 % | ¥910,60 | ¥924,00 | ¥910,00 | 3,20M |
| 2026-09-16 | ¥910,50 | +0,46 % | ¥915,00 | ¥917,40 | ¥910,10 | 3,05M |
| 2026-09-15 | ¥906,30 | -1,22 % | ¥921,90 | ¥923,10 | ¥906,30 | 4,23M |
| 2026-09-14 | ¥917,50 | +1,72 % | ¥909,80 | ¥917,50 | ¥904,80 | 2,91M |
| 2026-09-11 | ¥902,00 | -0,61 % | ¥900,00 | ¥908,80 | ¥899,30 | 5,25M |
| 2026-09-10 | ¥907,50 | -1,01 % | ¥915,00 | ¥916,70 | ¥907,00 | 3,07M |
| 2026-09-09 | ¥916,80 | +0,11 % | ¥910,00 | ¥920,30 | ¥906,70 | 2,67M |
| 2026-09-08 | ¥915,80 | -0,52 % | ¥920,20 | ¥922,70 | ¥912,40 | 3,20M |
| 2026-09-07 | ¥920,60 | -0,58 % | ¥928,10 | ¥931,30 | ¥920,50 | 3,11M |
| 2026-09-04 | ¥926,00 | -0,96 % | ¥932,00 | ¥932,30 | ¥924,70 | 3,62M |
| 2026-09-03 | ¥935,00 | +0,55 % | ¥935,00 | ¥937,30 | ¥929,70 | 2,82M |
| 2026-09-02 | ¥929,90 | -1,94 % | ¥936,00 | ¥940,00 | ¥929,90 | 3,60M |
| 2026-09-01 | ¥948,30 | +1,77 % | ¥931,70 | ¥948,30 | ¥929,40 | 4,80M |
| 2026-08-31 | ¥931,80 | -0,47 % | ¥936,00 | ¥938,20 | ¥931,50 | 3,44M |
| 2026-08-28 | ¥936,20 | +0,31 % | ¥931,10 | ¥937,40 | ¥928,00 | 3,05M |
| 2026-08-27 | ¥933,30 | -0,29 % | ¥936,60 | ¥940,20 | ¥930,90 | 2,72M |
| 2026-08-26 | ¥936,00 | +0,06 % | ¥928,10 | ¥941,90 | ¥927,00 | 4,18M |
| 2026-08-25 | ¥935,40 | +0,26 % | ¥939,90 | ¥940,00 | ¥931,00 | 3,64M |
| 2026-08-24 | ¥933,00 | +0,48 % | ¥932,40 | ¥936,50 | ¥923,80 | 3,77M |
| 2026-08-21 | ¥928,50 | +0,61 % | ¥921,00 | ¥932,10 | ¥920,40 | 3,84M |
| 2026-08-20 | ¥922,90 | +1,89 % | ¥917,40 | ¥922,90 | ¥911,90 | 3,74M |
| 2026-08-19 | ¥905,80 | -0,49 % | ¥910,00 | ¥910,10 | ¥901,70 | 4,85M |
| 2026-08-18 | ¥910,30 | -0,55 % | ¥914,80 | ¥914,80 | ¥904,60 | 4,39M |
| 2026-08-17 | ¥915,30 | -0,39 % | ¥915,50 | ¥920,00 | ¥914,00 | 3,87M |
| 2026-08-14 | ¥918,90 | -0,70 % | ¥924,00 | ¥924,00 | ¥918,50 | 4,62M |
| 2026-08-13 | ¥925,40 | +0,66 % | ¥920,30 | ¥926,80 | ¥919,90 | 3,41M |
| 2026-08-12 | ¥919,30 | +1,18 % | ¥912,10 | ¥922,50 | ¥908,80 | 4,65M |
| 2026-08-10 | ¥908,60 | +0,53 % | ¥917,80 | ¥917,80 | ¥901,30 | 4,45M |
| 2026-08-07 | ¥903,80 | +0,24 % | ¥905,00 | ¥915,80 | ¥902,60 | 5,50M |
| 2026-08-06 | ¥901,60 | +0,42 % | ¥898,90 | ¥908,90 | ¥898,00 | 6,23M |
| 2026-08-05 | ¥897,80 | +0,74 % | ¥898,00 | ¥898,90 | ¥890,90 | 6,07M |
| 2026-08-04 | ¥891,20 | -0,98 % | ¥906,00 | ¥907,50 | ¥891,20 | 7,99M |
| 2026-08-03 | ¥900,00 | -2,17 % | ¥920,00 | ¥921,40 | ¥898,10 | 9,80M |
| 2026-07-31 | ¥920,00 | -5,42 % | ¥939,20 | ¥939,20 | ¥920,00 | 12,12M |
| 2026-07-30 | ¥972,70 | -2,00 % | ¥985,10 | ¥988,90 | ¥966,30 | 3,82M |
| 2026-07-29 | ¥992,60 | +2,00 % | ¥980,10 | ¥997,10 | ¥969,50 | 4,35M |
| 2026-07-28 | ¥973,10 | +0,53 % | ¥975,00 | ¥978,90 | ¥968,20 | 3,13M |
| 2026-07-27 | ¥968,00 | +2,27 % | ¥961,00 | ¥969,70 | ¥953,20 | 2,45M |
| 2026-07-24 | ¥946,50 | -0,41 % | ¥943,70 | ¥952,90 | ¥938,10 | 2,33M |
| 2026-07-23 | ¥950,40 | -0,71 % | ¥956,80 | ¥956,80 | ¥945,20 | 2,68M |
| 2026-07-22 | ¥957,20 | -0,78 % | ¥958,00 | ¥960,60 | ¥953,20 | 3,07M |
| 2026-07-21 | ¥964,70 | +1,99 % | ¥965,70 | ¥970,50 | ¥960,50 | 2,87M |
| 2026-07-17 | ¥945,90 | -0,73 % | ¥957,20 | ¥966,00 | ¥943,60 | 3,16M |
| 2026-07-16 | ¥952,90 | +0,14 % | ¥951,60 | ¥961,10 | ¥947,20 | 2,05M |
| 2026-07-15 | ¥951,60 | +0,76 % | ¥947,90 | ¥954,70 | ¥945,00 | 2,21M |
| 2026-07-14 | ¥944,40 | +1,45 % | ¥934,50 | ¥947,00 | ¥933,70 | 2,90M |
| 2026-07-13 | ¥930,90 | +0,29 % | ¥942,30 | ¥942,30 | ¥927,40 | 2,58M |
| 2026-07-10 | ¥928,20 | -0,90 % | ¥930,50 | ¥935,60 | ¥927,30 | 2,80M |
| 2026-07-09 | ¥936,60 | -1,23 % | ¥947,00 | ¥947,90 | ¥933,50 | 3,80M |
| 2026-07-08 | ¥948,30 | -1,06 % | ¥960,00 | ¥962,30 | ¥948,30 | 4,34M |
| 2026-07-07 | ¥958,50 | +0,44 % | ¥958,70 | ¥967,20 | ¥955,60 | 2,91M |
| 2026-07-06 | ¥954,30 | +1,07 % | ¥950,00 | ¥962,40 | ¥946,70 | 2,62M |
| 2026-07-03 | ¥944,20 | +0,88 % | ¥944,00 | ¥955,90 | ¥943,00 | 2,89M |
| 2026-07-02 | ¥936,00 | +1,23 % | ¥939,60 | ¥942,90 | ¥930,60 | 2,62M |
| 2026-07-01 | ¥924,60 | -0,94 % | ¥932,80 | ¥936,20 | ¥920,40 | 3,00M |
| 2026-06-30 | ¥933,40 | -1,10 % | ¥946,00 | ¥949,00 | ¥931,70 | 3,27M |
| 2026-06-29 | ¥943,80 | +1,92 % | ¥935,40 | ¥943,80 | ¥931,60 | 3,88M |
| 2026-06-26 | ¥926,00 | +1,39 % | ¥915,00 | ¥929,80 | ¥912,10 | 2,23M |
| 2026-06-25 | ¥913,30 | +1,43 % | ¥920,10 | ¥922,60 | ¥908,10 | 3,54M |
| 2026-06-24 | ¥900,40 | -1,41 % | ¥912,10 | ¥914,60 | ¥900,40 | 5,48M |
| 2026-06-23 | ¥913,30 | -0,57 % | ¥916,00 | ¥918,90 | ¥911,40 | 2,50M |
| 2026-06-22 | ¥918,50 | -0,92 % | ¥921,00 | ¥924,00 | ¥911,20 | 2,42M |
| 2026-06-19 | ¥927,00 | +0,08 % | ¥914,40 | ¥927,00 | ¥914,00 | 3,37M |
| 2026-06-18 | ¥926,30 | -0,18 % | ¥925,00 | ¥930,40 | ¥912,70 | 2,94M |
| 2026-06-17 | ¥928,00 | -0,39 % | ¥944,00 | ¥945,30 | ¥928,00 | 3,11M |
| 2026-06-16 | ¥931,60 | -0,80 % | ¥939,20 | ¥943,60 | ¥926,00 | 4,40M |
| 2026-06-15 | ¥939,10 | 0,00 % | ¥951,30 | ¥957,00 | ¥936,90 | 4,36M |
| 2026-06-12 | ¥939,10 | +0,51 % | ¥938,70 | ¥944,00 | ¥933,00 | 3,69M |
| 2026-06-11 | ¥934,30 | -2,20 % | ¥954,80 | ¥961,90 | ¥927,10 | 5,12M |
| 2026-06-10 | ¥955,30 | +4,91 % | ¥925,00 | ¥955,80 | ¥923,50 | 7,56M |
| 2026-06-09 | ¥910,60 | +2,06 % | ¥907,20 | ¥915,70 | ¥899,00 | 4,98M |
| 2026-06-08 | ¥892,20 | -0,26 % | ¥889,60 | ¥898,00 | ¥885,10 | 5,26M |
| 2026-06-05 | ¥894,50 | +0,94 % | ¥893,30 | ¥900,70 | ¥891,00 | 3,84M |
| 2026-06-04 | ¥886,20 | -1,45 % | ¥898,20 | ¥899,00 | ¥884,40 | 4,79M |
| 2026-06-03 | ¥899,20 | -0,49 % | ¥902,70 | ¥902,70 | ¥894,00 | 4,95M |
| 2026-06-02 | ¥903,60 | +1,05 % | ¥897,00 | ¥904,70 | ¥887,80 | 5,78M |
| 2026-06-01 | ¥894,20 | -1,69 % | ¥920,00 | ¥924,00 | ¥890,00 | 6,92M |
| 2026-05-29 | ¥909,60 | +1,63 % | ¥901,60 | ¥925,70 | ¥901,00 | 9,88M |
| 2026-05-28 | ¥895,00 | -0,38 % | ¥901,60 | ¥908,20 | ¥895,00 | 4,95M |
| 2026-05-27 | ¥898,40 | -2,23 % | ¥915,20 | ¥918,70 | ¥895,80 | 7,26M |
| 2026-05-26 | ¥918,90 | +1,56 % | ¥911,80 | ¥926,80 | ¥907,00 | 2,89M |
| 2026-05-25 | ¥904,80 | +0,31 % | ¥917,00 | ¥924,70 | ¥904,80 | 6,38M |