Naigai Tec Corporation 3374
TSE · Japan · Vertriebsdienstleistungen
¥5.030,00-10,00 (-0,20 %)
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 | ¥5.040,00 | +2,54 % | ¥4.845,00 | ¥5.070,00 | ¥4.760,00 | 80,60K |
| 2026-09-30 | ¥4.915,00 | +2,50 % | ¥4.810,00 | ¥4.920,00 | ¥4.790,00 | 57,20K |
| 2026-09-29 | ¥4.795,00 | +7,15 % | ¥4.545,00 | ¥4.850,00 | ¥4.530,00 | 76,80K |
| 2026-09-28 | ¥4.475,00 | -2,72 % | ¥4.600,00 | ¥4.645,00 | ¥4.450,00 | 49,70K |
| 2026-09-25 | ¥4.600,00 | +3,49 % | ¥4.455,00 | ¥4.620,00 | ¥4.405,00 | 51,30K |
| 2026-09-24 | ¥4.445,00 | +8,95 % | ¥4.150,00 | ¥4.450,00 | ¥4.135,00 | 58,00K |
| 2026-09-18 | ¥4.080,00 | +1,37 % | ¥4.055,00 | ¥4.105,00 | ¥4.025,00 | 14,70K |
| 2026-09-17 | ¥4.025,00 | +2,16 % | ¥3.980,00 | ¥4.045,00 | ¥3.925,00 | 21,80K |
| 2026-09-16 | ¥3.940,00 | +1,68 % | ¥3.885,00 | ¥3.955,00 | ¥3.840,00 | 34,40K |
| 2026-09-15 | ¥3.875,00 | +1,17 % | ¥3.830,00 | ¥3.920,00 | ¥3.750,00 | 14,20K |
| 2026-09-14 | ¥3.830,00 | -1,79 % | ¥3.830,00 | ¥3.875,00 | ¥3.760,00 | 21,90K |
| 2026-09-11 | ¥3.900,00 | -3,58 % | ¥3.960,00 | ¥3.965,00 | ¥3.855,00 | 18,80K |
| 2026-09-10 | ¥4.045,00 | +0,87 % | ¥4.000,00 | ¥4.065,00 | ¥3.990,00 | 9,40K |
| 2026-09-09 | ¥4.010,00 | +0,50 % | ¥3.990,00 | ¥4.100,00 | ¥3.990,00 | 18,40K |
| 2026-09-08 | ¥3.990,00 | -5,56 % | ¥4.155,00 | ¥4.210,00 | ¥3.990,00 | 43,00K |
| 2026-09-07 | ¥4.225,00 | +4,84 % | ¥4.100,00 | ¥4.235,00 | ¥4.055,00 | 37,30K |
| 2026-09-04 | ¥4.030,00 | +2,41 % | ¥3.940,00 | ¥4.050,00 | ¥3.935,00 | 27,50K |
| 2026-09-03 | ¥3.935,00 | -2,72 % | ¥4.045,00 | ¥4.070,00 | ¥3.925,00 | 21,90K |
| 2026-09-02 | ¥4.045,00 | -4,60 % | ¥4.170,00 | ¥4.240,00 | ¥4.015,00 | 30,40K |
| 2026-09-01 | ¥4.240,00 | -0,24 % | ¥4.250,00 | ¥4.290,00 | ¥4.140,00 | 26,10K |
| 2026-08-31 | ¥4.250,00 | -1,73 % | ¥4.295,00 | ¥4.295,00 | ¥4.170,00 | 32,00K |
| 2026-08-28 | ¥4.325,00 | +0,12 % | ¥4.325,00 | ¥4.400,00 | ¥4.300,00 | 24,60K |
| 2026-08-27 | ¥4.320,00 | +3,72 % | ¥4.265,00 | ¥4.410,00 | ¥4.215,00 | 49,20K |
| 2026-08-26 | ¥4.165,00 | -1,54 % | ¥4.230,00 | ¥4.230,00 | ¥4.095,00 | 19,70K |
| 2026-08-25 | ¥4.230,00 | +4,06 % | ¥4.065,00 | ¥4.230,00 | ¥4.005,00 | 20,20K |
| 2026-08-24 | ¥4.065,00 | +0,87 % | ¥4.020,00 | ¥4.070,00 | ¥3.940,00 | 32,40K |
| 2026-08-21 | ¥4.030,00 | +2,15 % | ¥3.920,00 | ¥4.030,00 | ¥3.880,00 | 32,20K |
| 2026-08-20 | ¥3.945,00 | +1,02 % | ¥3.930,00 | ¥3.975,00 | ¥3.800,00 | 52,60K |
| 2026-08-19 | ¥3.905,00 | -6,35 % | ¥4.030,00 | ¥4.055,00 | ¥3.855,00 | 77,80K |
| 2026-08-18 | ¥4.170,00 | -3,47 % | ¥4.290,00 | ¥4.370,00 | ¥4.155,00 | 55,70K |
| 2026-08-17 | ¥4.320,00 | -3,03 % | ¥4.525,00 | ¥4.525,00 | ¥4.260,00 | 85,50K |
| 2026-08-14 | ¥4.455,00 | -0,67 % | ¥4.540,00 | ¥4.650,00 | ¥4.450,00 | 59,70K |
| 2026-08-13 | ¥4.485,00 | +1,47 % | ¥4.380,00 | ¥4.550,00 | ¥4.380,00 | 89,20K |
| 2026-08-12 | ¥4.420,00 | +4,99 % | ¥4.280,00 | ¥4.485,00 | ¥4.225,00 | 250,70K |
| 2026-08-10 | ¥4.210,00 | +19,94 % | ¥4.210,00 | ¥4.210,00 | ¥4.210,00 | 25,50K |
| 2026-08-07 | ¥3.510,00 | -2,77 % | ¥3.675,00 | ¥3.675,00 | ¥3.465,00 | 73,10K |
| 2026-08-06 | ¥3.610,00 | -1,90 % | ¥3.680,00 | ¥3.680,00 | ¥3.580,00 | 18,60K |
| 2026-08-05 | ¥3.680,00 | +2,51 % | ¥3.610,00 | ¥3.720,00 | ¥3.585,00 | 49,60K |
| 2026-08-04 | ¥3.590,00 | +13,07 % | ¥3.255,00 | ¥3.605,00 | ¥3.220,00 | 115,90K |
| 2026-08-03 | ¥3.175,00 | +2,09 % | ¥3.100,00 | ¥3.235,00 | ¥3.030,00 | 49,90K |
| 2026-07-31 | ¥3.110,00 | +5,78 % | ¥3.040,00 | ¥3.195,00 | ¥3.020,00 | 53,10K |
| 2026-07-30 | ¥2.940,00 | +1,10 % | ¥2.933,00 | ¥3.035,00 | ¥2.880,00 | 56,50K |
| 2026-07-29 | ¥2.908,00 | -2,55 % | ¥2.934,00 | ¥3.000,00 | ¥2.861,00 | 75,60K |
| 2026-07-28 | ¥2.984,00 | -7,04 % | ¥3.200,00 | ¥3.200,00 | ¥2.975,00 | 49,60K |
| 2026-07-27 | ¥3.210,00 | -4,46 % | ¥3.370,00 | ¥3.370,00 | ¥3.200,00 | 37,60K |
| 2026-07-24 | ¥3.360,00 | -2,04 % | ¥3.380,00 | ¥3.385,00 | ¥3.300,00 | 18,80K |
| 2026-07-23 | ¥3.430,00 | +1,63 % | ¥3.435,00 | ¥3.500,00 | ¥3.415,00 | 42,70K |
| 2026-07-22 | ¥3.375,00 | +2,43 % | ¥3.285,00 | ¥3.485,00 | ¥3.285,00 | 46,80K |
| 2026-07-21 | ¥3.295,00 | +3,78 % | ¥3.215,00 | ¥3.300,00 | ¥3.145,00 | 29,70K |
| 2026-07-17 | ¥3.175,00 | -5,79 % | ¥3.300,00 | ¥3.300,00 | ¥3.095,00 | 46,30K |
| 2026-07-16 | ¥3.370,00 | -2,88 % | ¥3.460,00 | ¥3.460,00 | ¥3.320,00 | 25,40K |
| 2026-07-15 | ¥3.470,00 | +4,52 % | ¥3.385,00 | ¥3.485,00 | ¥3.320,00 | 44,80K |
| 2026-07-14 | ¥3.320,00 | -0,15 % | ¥3.325,00 | ¥3.365,00 | ¥3.225,00 | 21,10K |
| 2026-07-13 | ¥3.325,00 | -0,15 % | ¥3.330,00 | ¥3.425,00 | ¥3.270,00 | 46,00K |
| 2026-07-10 | ¥3.330,00 | -0,89 % | ¥3.400,00 | ¥3.400,00 | ¥3.310,00 | 14,80K |
| 2026-07-09 | ¥3.360,00 | +4,67 % | ¥3.210,00 | ¥3.380,00 | ¥3.195,00 | 54,60K |
| 2026-07-08 | ¥3.210,00 | -0,62 % | ¥3.160,00 | ¥3.275,00 | ¥3.160,00 | 41,00K |
| 2026-07-07 | ¥3.230,00 | -3,29 % | ¥3.340,00 | ¥3.355,00 | ¥3.230,00 | 31,40K |
| 2026-07-06 | ¥3.340,00 | -2,77 % | ¥3.455,00 | ¥3.500,00 | ¥3.310,00 | 38,30K |
| 2026-07-03 | ¥3.435,00 | +2,69 % | ¥3.310,00 | ¥3.435,00 | ¥3.255,00 | 39,60K |
| 2026-07-02 | ¥3.345,00 | -3,04 % | ¥3.430,00 | ¥3.430,00 | ¥3.310,00 | 32,10K |
| 2026-07-01 | ¥3.450,00 | +3,14 % | ¥3.415,00 | ¥3.485,00 | ¥3.385,00 | 40,70K |
| 2026-06-30 | ¥3.345,00 | +1,67 % | ¥3.360,00 | ¥3.375,00 | ¥3.295,00 | 24,50K |
| 2026-06-29 | ¥3.290,00 | -2,95 % | ¥3.380,00 | ¥3.380,00 | ¥3.195,00 | 39,30K |
| 2026-06-26 | ¥3.390,00 | -3,83 % | ¥3.525,00 | ¥3.525,00 | ¥3.355,00 | 39,40K |
| 2026-06-25 | ¥3.525,00 | +4,60 % | ¥3.510,00 | ¥3.550,00 | ¥3.465,00 | 29,90K |
| 2026-06-24 | ¥3.370,00 | -1,03 % | ¥3.335,00 | ¥3.490,00 | ¥3.315,00 | 38,60K |
| 2026-06-23 | ¥3.405,00 | -3,81 % | ¥3.470,00 | ¥3.530,00 | ¥3.390,00 | 37,60K |
| 2026-06-22 | ¥3.540,00 | -0,42 % | ¥3.550,00 | ¥3.615,00 | ¥3.485,00 | 46,80K |
| 2026-06-19 | ¥3.555,00 | +4,87 % | ¥3.530,00 | ¥3.630,00 | ¥3.485,00 | 91,30K |
| 2026-06-18 | ¥3.390,00 | +3,83 % | ¥3.335,00 | ¥3.475,00 | ¥3.300,00 | 102,50K |
| 2026-06-17 | ¥3.265,00 | +6,87 % | ¥3.025,00 | ¥3.270,00 | ¥3.025,00 | 53,30K |
| 2026-06-16 | ¥3.055,00 | -1,45 % | ¥3.100,00 | ¥3.160,00 | ¥3.025,00 | 27,20K |
| 2026-06-15 | ¥3.100,00 | +6,60 % | ¥3.010,00 | ¥3.120,00 | ¥2.997,00 | 45,00K |
| 2026-06-12 | ¥2.908,00 | +3,45 % | ¥2.911,00 | ¥2.974,00 | ¥2.898,00 | 36,90K |
| 2026-06-11 | ¥2.811,00 | -0,67 % | ¥2.830,00 | ¥2.830,00 | ¥2.724,00 | 30,20K |
| 2026-06-10 | ¥2.830,00 | -2,68 % | ¥2.858,00 | ¥2.883,00 | ¥2.806,00 | 31,30K |
| 2026-06-09 | ¥2.908,00 | +0,94 % | ¥2.905,00 | ¥2.944,00 | ¥2.862,00 | 37,00K |
| 2026-06-08 | ¥2.881,00 | -4,13 % | ¥2.885,00 | ¥2.960,00 | ¥2.863,00 | 39,50K |
| 2026-06-05 | ¥3.005,00 | +0,57 % | ¥2.988,00 | ¥3.030,00 | ¥2.920,00 | 23,30K |
| 2026-06-04 | ¥2.988,00 | -2,19 % | ¥3.005,00 | ¥3.060,00 | ¥2.988,00 | 29,40K |
| 2026-06-03 | ¥3.055,00 | +3,42 % | ¥2.954,00 | ¥3.115,00 | ¥2.954,00 | 35,20K |
| 2026-06-02 | ¥2.954,00 | -1,86 % | ¥3.000,00 | ¥3.005,00 | ¥2.870,00 | 40,60K |
| 2026-06-01 | ¥3.010,00 | -1,47 % | ¥3.055,00 | ¥3.055,00 | ¥2.931,00 | 36,20K |
| 2026-05-29 | ¥3.055,00 | 0,00 % | ¥3.050,00 | ¥3.090,00 | ¥2.995,00 | 60,60K |
| 2026-05-28 | ¥3.055,00 | -0,49 % | ¥3.040,00 | ¥3.065,00 | ¥2.980,00 | 16,40K |
| 2026-05-27 | ¥3.070,00 | +1,15 % | ¥3.035,00 | ¥3.145,00 | ¥3.035,00 | 34,50K |
| 2026-05-26 | ¥3.035,00 | +0,17 % | ¥3.030,00 | ¥3.055,00 | ¥2.946,00 | 25,90K |
| 2026-05-25 | ¥3.030,00 | +0,17 % | ¥3.025,00 | ¥3.085,00 | ¥3.005,00 | 35,90K |
| 2026-05-22 | ¥3.025,00 | +2,47 % | ¥2.983,00 | ¥3.050,00 | ¥2.983,00 | 25,60K |