NIHON SEIMA CO., LTD. 3306
TSE · Japan · Kurzlebige Konsumgüter
¥772,00-2,00 (-0,26 %)
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 | ¥772,00 | -0,26 % | ¥765,00 | ¥774,00 | ¥754,00 | 52,00K |
| 2026-10-01 | ¥774,00 | +0,52 % | ¥766,00 | ¥775,00 | ¥749,00 | 25,10K |
| 2026-09-30 | ¥770,00 | +0,13 % | ¥784,00 | ¥785,00 | ¥744,00 | 50,80K |
| 2026-09-29 | ¥769,00 | -1,41 % | ¥765,00 | ¥800,00 | ¥760,00 | 57,90K |
| 2026-09-28 | ¥780,00 | -1,76 % | ¥785,00 | ¥796,00 | ¥717,00 | 161,40K |
| 2026-09-25 | ¥794,00 | +0,38 % | ¥782,00 | ¥811,00 | ¥768,00 | 80,80K |
| 2026-09-24 | ¥791,00 | +10,17 % | ¥727,00 | ¥800,00 | ¥727,00 | 198,80K |
| 2026-09-18 | ¥718,00 | +3,16 % | ¥694,00 | ¥725,00 | ¥687,00 | 55,20K |
| 2026-09-17 | ¥696,00 | -0,43 % | ¥694,00 | ¥702,00 | ¥693,00 | 3,70K |
| 2026-09-16 | ¥699,00 | +1,01 % | ¥699,00 | ¥705,00 | ¥680,00 | 23,20K |
| 2026-09-15 | ¥692,00 | -2,67 % | ¥705,00 | ¥706,00 | ¥692,00 | 9,90K |
| 2026-09-14 | ¥711,00 | +1,57 % | ¥701,00 | ¥712,00 | ¥693,00 | 18,00K |
| 2026-09-11 | ¥700,00 | +1,16 % | ¥697,00 | ¥706,00 | ¥682,00 | 28,10K |
| 2026-09-10 | ¥692,00 | +1,62 % | ¥699,00 | ¥704,00 | ¥689,00 | 31,60K |
| 2026-09-09 | ¥681,00 | -5,15 % | ¥703,00 | ¥708,00 | ¥680,00 | 38,00K |
| 2026-09-08 | ¥718,00 | +0,28 % | ¥706,00 | ¥725,00 | ¥700,00 | 21,30K |
| 2026-09-07 | ¥716,00 | +4,07 % | ¥688,00 | ¥725,00 | ¥680,00 | 59,70K |
| 2026-09-04 | ¥688,00 | -3,23 % | ¥713,00 | ¥715,00 | ¥661,00 | 62,80K |
| 2026-09-03 | ¥711,00 | +3,04 % | ¥680,00 | ¥712,00 | ¥673,00 | 66,50K |
| 2026-09-02 | ¥690,00 | +0,58 % | ¥680,00 | ¥695,00 | ¥661,00 | 43,60K |
| 2026-09-01 | ¥686,00 | +2,69 % | ¥686,00 | ¥690,00 | ¥650,00 | 128,50K |
| 2026-08-31 | ¥668,00 | +12,84 % | ¥601,00 | ¥677,00 | ¥599,00 | 264,30K |
| 2026-08-28 | ¥592,00 | +1,89 % | ¥582,00 | ¥592,00 | ¥581,00 | 30,80K |
| 2026-08-27 | ¥581,00 | +2,11 % | ¥573,00 | ¥582,00 | ¥571,00 | 21,80K |
| 2026-08-26 | ¥569,00 | -0,18 % | ¥575,00 | ¥575,00 | ¥567,00 | 29,70K |
| 2026-08-25 | ¥570,00 | -2,90 % | ¥587,00 | ¥587,00 | ¥570,00 | 65,70K |
| 2026-08-24 | ¥587,00 | -0,34 % | ¥590,00 | ¥591,00 | ¥574,00 | 70,40K |
| 2026-08-21 | ¥589,00 | -0,51 % | ¥593,00 | ¥597,00 | ¥582,00 | 47,10K |
| 2026-08-20 | ¥592,00 | -0,84 % | ¥602,00 | ¥604,00 | ¥590,00 | 34,60K |
| 2026-08-19 | ¥597,00 | -1,81 % | ¥609,00 | ¥610,00 | ¥594,00 | 35,50K |
| 2026-08-18 | ¥608,00 | +1,00 % | ¥605,00 | ¥609,00 | ¥595,00 | 46,10K |
| 2026-08-17 | ¥602,00 | +0,33 % | ¥604,00 | ¥608,00 | ¥595,00 | 38,40K |
| 2026-08-14 | ¥600,00 | +0,33 % | ¥608,00 | ¥610,00 | ¥595,00 | 67,70K |
| 2026-08-13 | ¥598,00 | -4,93 % | ¥630,00 | ¥630,00 | ¥595,00 | 101,50K |
| 2026-08-12 | ¥629,00 | -2,78 % | ¥650,00 | ¥710,00 | ¥599,00 | 114,40K |
| 2026-08-10 | ¥647,00 | -10,14 % | ¥716,00 | ¥716,00 | ¥643,00 | 72,50K |
| 2026-08-07 | ¥720,00 | +3,00 % | ¥699,00 | ¥725,00 | ¥680,00 | 36,70K |
| 2026-08-06 | ¥699,00 | -2,51 % | ¥711,00 | ¥718,00 | ¥698,00 | 11,50K |
| 2026-08-05 | ¥717,00 | -3,76 % | ¥756,00 | ¥764,00 | ¥708,00 | 19,20K |
| 2026-08-04 | ¥745,00 | -5,70 % | ¥782,00 | ¥783,00 | ¥731,00 | 21,50K |
| 2026-08-03 | ¥790,00 | -2,35 % | ¥817,00 | ¥817,00 | ¥775,00 | 22,20K |
| 2026-07-31 | ¥809,00 | -0,74 % | ¥824,00 | ¥824,00 | ¥803,00 | 14,30K |
| 2026-07-30 | ¥815,00 | -6,32 % | ¥880,00 | ¥880,00 | ¥797,00 | 38,80K |
| 2026-07-29 | ¥870,00 | +7,01 % | ¥821,00 | ¥900,00 | ¥819,00 | 97,00K |
| 2026-07-28 | ¥813,00 | -3,21 % | ¥840,00 | ¥840,00 | ¥796,00 | 48,50K |
| 2026-07-27 | ¥840,00 | +4,35 % | ¥820,00 | ¥870,00 | ¥781,00 | 50,40K |
| 2026-07-24 | ¥805,00 | +3,34 % | ¥777,00 | ¥805,00 | ¥777,00 | 19,70K |
| 2026-07-23 | ¥779,00 | +4,70 % | ¥745,00 | ¥780,00 | ¥744,00 | 15,50K |
| 2026-07-22 | ¥744,00 | +1,92 % | ¥732,00 | ¥745,00 | ¥730,00 | 8,40K |
| 2026-07-21 | ¥730,00 | +0,55 % | ¥741,00 | ¥749,00 | ¥727,00 | 9,70K |
| 2026-07-17 | ¥726,00 | -1,76 % | ¥741,00 | ¥744,00 | ¥725,00 | 7,80K |
| 2026-07-16 | ¥739,00 | +3,36 % | ¥724,00 | ¥740,00 | ¥715,00 | 12,30K |
| 2026-07-15 | ¥715,00 | +2,88 % | ¥699,00 | ¥715,00 | ¥698,00 | 9,90K |
| 2026-07-14 | ¥695,00 | +3,12 % | ¥684,00 | ¥695,00 | ¥676,00 | 6,10K |
| 2026-07-13 | ¥674,00 | +1,66 % | ¥673,00 | ¥683,00 | ¥672,00 | 4,20K |
| 2026-07-10 | ¥663,00 | -1,04 % | ¥670,00 | ¥670,00 | ¥663,00 | 3,50K |
| 2026-07-09 | ¥670,00 | +0,90 % | ¥662,00 | ¥670,00 | ¥661,00 | 800 |
| 2026-07-08 | ¥664,00 | +0,30 % | ¥663,00 | ¥672,00 | ¥663,00 | 2,60K |
| 2026-07-07 | ¥662,00 | -0,75 % | ¥660,00 | ¥673,00 | ¥660,00 | 1,90K |
| 2026-07-06 | ¥667,00 | -1,19 % | ¥675,00 | ¥676,00 | ¥665,00 | 3,10K |
| 2026-07-03 | ¥675,00 | +1,50 % | ¥658,00 | ¥683,00 | ¥658,00 | 6,70K |
| 2026-07-02 | ¥665,00 | +2,94 % | ¥655,00 | ¥690,00 | ¥646,00 | 14,00K |
| 2026-07-01 | ¥646,00 | +3,19 % | ¥630,00 | ¥653,00 | ¥630,00 | 9,00K |
| 2026-06-30 | ¥626,00 | -2,64 % | ¥647,00 | ¥647,00 | ¥621,00 | 3,20K |
| 2026-06-29 | ¥643,00 | +0,78 % | ¥648,00 | ¥648,00 | ¥638,00 | 1,40K |
| 2026-06-26 | ¥638,00 | +1,43 % | ¥630,00 | ¥639,00 | ¥630,00 | 3,30K |
| 2026-06-25 | ¥629,00 | +4,66 % | ¥602,00 | ¥629,00 | ¥602,00 | 4,90K |
| 2026-06-24 | ¥601,00 | +0,33 % | ¥598,00 | ¥606,00 | ¥598,00 | 1,50K |
| 2026-06-23 | ¥599,00 | +0,50 % | ¥596,00 | ¥599,00 | ¥590,00 | 3,30K |
| 2026-06-22 | ¥596,00 | +0,34 % | ¥594,00 | ¥596,00 | ¥593,00 | 1,40K |
| 2026-06-19 | ¥594,00 | -0,67 % | ¥594,00 | ¥594,00 | ¥594,00 | 600 |
| 2026-06-18 | ¥598,00 | +0,34 % | ¥597,00 | ¥598,00 | ¥592,00 | 2,80K |
| 2026-06-17 | ¥596,00 | -0,33 % | ¥599,00 | ¥599,00 | ¥593,00 | 800 |
| 2026-06-16 | ¥598,00 | +0,50 % | ¥594,00 | ¥598,00 | ¥594,00 | 1,40K |
| 2026-06-15 | ¥595,00 | -1,00 % | ¥600,00 | ¥600,00 | ¥594,00 | 2,30K |
| 2026-06-12 | ¥601,00 | +1,01 % | ¥599,00 | ¥601,00 | ¥593,00 | 2,00K |
| 2026-06-11 | ¥595,00 | -1,33 % | ¥598,00 | ¥598,00 | ¥595,00 | 2,80K |
| 2026-06-10 | ¥603,00 | -0,33 % | ¥600,00 | ¥603,00 | ¥599,00 | 2,30K |
| 2026-06-09 | ¥605,00 | +0,50 % | ¥602,00 | ¥605,00 | ¥600,00 | 1,40K |
| 2026-06-08 | ¥602,00 | -1,31 % | ¥606,00 | ¥610,00 | ¥602,00 | 1,30K |
| 2026-06-05 | ¥610,00 | +0,33 % | ¥614,00 | ¥615,00 | ¥609,00 | 4,60K |
| 2026-06-04 | ¥608,00 | +1,00 % | ¥602,00 | ¥608,00 | ¥602,00 | 2,50K |
| 2026-06-03 | ¥602,00 | -0,50 % | ¥603,00 | ¥606,00 | ¥602,00 | 600 |
| 2026-06-02 | ¥605,00 | +0,50 % | ¥606,00 | ¥606,00 | ¥603,00 | 700 |
| 2026-06-01 | ¥602,00 | -0,17 % | ¥602,00 | ¥608,00 | ¥602,00 | 2,10K |
| 2026-05-29 | ¥603,00 | -0,99 % | ¥609,00 | ¥609,00 | ¥602,00 | 1,00K |
| 2026-05-28 | ¥609,00 | -0,16 % | ¥611,00 | ¥611,00 | ¥600,00 | 2,20K |
| 2026-05-27 | ¥610,00 | -0,33 % | ¥612,00 | ¥612,00 | ¥598,00 | 11,20K |
| 2026-05-26 | ¥612,00 | +0,66 % | ¥608,00 | ¥612,00 | ¥608,00 | 900 |
| 2026-05-25 | ¥608,00 | -0,65 % | ¥615,00 | ¥616,00 | ¥607,00 | 4,90K |