Nippon Felt Company Limited 3512
TSE · Japan · Prozessindustrie
¥1.023,00+7,00 (+0,69 %)
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 | ¥1.016,00 | -2,21 % | ¥1.039,00 | ¥1.039,00 | ¥1.016,00 | 9,40K |
| 2026-09-30 | ¥1.039,00 | +1,27 % | ¥1.026,00 | ¥1.049,00 | ¥1.025,00 | 4,10K |
| 2026-09-29 | ¥1.026,00 | +0,69 % | ¥1.025,00 | ¥1.069,00 | ¥1.013,00 | 33,20K |
| 2026-09-28 | ¥1.019,00 | -2,58 % | ¥1.046,00 | ¥1.064,00 | ¥994,00 | 13,10K |
| 2026-09-25 | ¥1.046,00 | -1,78 % | ¥1.050,00 | ¥1.076,00 | ¥1.046,00 | 28,80K |
| 2026-09-24 | ¥1.065,00 | +5,13 % | ¥1.013,00 | ¥1.100,00 | ¥1.013,00 | 34,90K |
| 2026-09-18 | ¥1.013,00 | -4,16 % | ¥1.055,00 | ¥1.055,00 | ¥997,00 | 32,70K |
| 2026-09-17 | ¥1.057,00 | -0,66 % | ¥1.054,00 | ¥1.057,00 | ¥1.054,00 | 300 |
| 2026-09-16 | ¥1.064,00 | +4,72 % | ¥1.014,00 | ¥1.070,00 | ¥1.014,00 | 14,20K |
| 2026-09-15 | ¥1.016,00 | +0,30 % | ¥1.013,00 | ¥1.028,00 | ¥959,00 | 121,30K |
| 2026-09-14 | ¥1.013,00 | -0,88 % | ¥1.020,00 | ¥1.022,00 | ¥995,00 | 11,50K |
| 2026-09-11 | ¥1.022,00 | -0,49 % | ¥1.027,00 | ¥1.030,00 | ¥1.019,00 | 4,70K |
| 2026-09-10 | ¥1.027,00 | -2,19 % | ¥1.050,00 | ¥1.054,00 | ¥1.027,00 | 7,80K |
| 2026-09-09 | ¥1.050,00 | +5,63 % | ¥986,00 | ¥1.055,00 | ¥986,00 | 18,90K |
| 2026-09-08 | ¥994,00 | -3,78 % | ¥1.031,00 | ¥1.031,00 | ¥968,00 | 17,90K |
| 2026-09-07 | ¥1.033,00 | +0,39 % | ¥1.035,00 | ¥1.047,00 | ¥1.020,00 | 9,80K |
| 2026-09-04 | ¥1.029,00 | -0,19 % | ¥1.029,00 | ¥1.040,00 | ¥1.021,00 | 19,80K |
| 2026-09-03 | ¥1.031,00 | +0,10 % | ¥1.030,00 | ¥1.039,00 | ¥1.030,00 | 1,30K |
| 2026-09-02 | ¥1.030,00 | +0,29 % | ¥1.027,00 | ¥1.033,00 | ¥1.016,00 | 7,30K |
| 2026-09-01 | ¥1.027,00 | -1,25 % | ¥1.030,00 | ¥1.044,00 | ¥1.023,00 | 6,70K |
| 2026-08-31 | ¥1.040,00 | +0,97 % | ¥1.030,00 | ¥1.040,00 | ¥1.030,00 | 1,50K |
| 2026-08-28 | ¥1.030,00 | +0,19 % | ¥1.029,00 | ¥1.043,00 | ¥1.028,00 | 3,30K |
| 2026-08-27 | ¥1.028,00 | -1,34 % | ¥1.042,00 | ¥1.045,00 | ¥1.028,00 | 2,80K |
| 2026-08-26 | ¥1.042,00 | -2,98 % | ¥1.062,00 | ¥1.062,00 | ¥1.031,00 | 8,30K |
| 2026-08-25 | ¥1.074,00 | +1,99 % | ¥1.053,00 | ¥1.080,00 | ¥1.034,00 | 17,50K |
| 2026-08-24 | ¥1.053,00 | +2,23 % | ¥1.050,00 | ¥1.080,00 | ¥1.042,00 | 29,60K |
| 2026-08-21 | ¥1.030,00 | +2,49 % | ¥1.005,00 | ¥1.056,00 | ¥1.005,00 | 43,50K |
| 2026-08-20 | ¥1.005,00 | +0,50 % | ¥1.000,00 | ¥1.005,00 | ¥1.000,00 | 700 |
| 2026-08-19 | ¥1.000,00 | -1,86 % | ¥1.020,00 | ¥1.020,00 | ¥998,00 | 7,80K |
| 2026-08-18 | ¥1.019,00 | -0,88 % | ¥1.017,00 | ¥1.020,00 | ¥1.006,00 | 4,70K |
| 2026-08-17 | ¥1.028,00 | +6,09 % | ¥974,00 | ¥1.047,00 | ¥974,00 | 28,40K |
| 2026-08-14 | ¥969,00 | +0,21 % | ¥953,00 | ¥990,00 | ¥953,00 | 15,70K |
| 2026-08-13 | ¥967,00 | +2,98 % | ¥938,00 | ¥968,00 | ¥925,00 | 25,20K |
| 2026-08-12 | ¥939,00 | +0,11 % | ¥940,00 | ¥945,00 | ¥928,00 | 6,20K |
| 2026-08-10 | ¥938,00 | +1,52 % | ¥924,00 | ¥938,00 | ¥912,00 | 4,70K |
| 2026-08-07 | ¥924,00 | -3,45 % | ¥959,00 | ¥959,00 | ¥923,00 | 9,40K |
| 2026-08-06 | ¥957,00 | -0,10 % | ¥950,00 | ¥957,00 | ¥943,00 | 2,60K |
| 2026-08-05 | ¥958,00 | +0,84 % | ¥950,00 | ¥963,00 | ¥936,00 | 11,40K |
| 2026-08-04 | ¥950,00 | +2,48 % | ¥927,00 | ¥950,00 | ¥913,00 | 3,70K |
| 2026-08-03 | ¥927,00 | +0,76 % | ¥905,00 | ¥927,00 | ¥876,00 | 5,70K |
| 2026-07-31 | ¥920,00 | +1,10 % | ¥910,00 | ¥949,00 | ¥910,00 | 9,70K |
| 2026-07-30 | ¥910,00 | -0,55 % | ¥925,00 | ¥931,00 | ¥904,00 | 9,50K |
| 2026-07-29 | ¥915,00 | -1,93 % | ¥942,00 | ¥942,00 | ¥908,00 | 15,90K |
| 2026-07-28 | ¥933,00 | -3,62 % | ¥964,00 | ¥970,00 | ¥929,00 | 19,80K |
| 2026-07-27 | ¥968,00 | -0,51 % | ¥975,00 | ¥980,00 | ¥957,00 | 10,60K |
| 2026-07-24 | ¥973,00 | -1,72 % | ¥990,00 | ¥1.001,00 | ¥955,00 | 25,20K |
| 2026-07-23 | ¥990,00 | -2,37 % | ¥1.019,00 | ¥1.019,00 | ¥978,00 | 16,90K |
| 2026-07-22 | ¥1.014,00 | +3,15 % | ¥987,00 | ¥1.021,00 | ¥985,00 | 22,00K |
| 2026-07-21 | ¥983,00 | +1,03 % | ¥973,00 | ¥998,00 | ¥973,00 | 10,50K |
| 2026-07-17 | ¥973,00 | -3,47 % | ¥965,00 | ¥991,00 | ¥962,00 | 25,00K |
| 2026-07-16 | ¥1.008,00 | +0,20 % | ¥1.006,00 | ¥1.020,00 | ¥1.003,00 | 16,70K |
| 2026-07-15 | ¥1.006,00 | +2,44 % | ¥985,00 | ¥1.020,00 | ¥985,00 | 12,80K |
| 2026-07-14 | ¥982,00 | -3,73 % | ¥1.020,00 | ¥1.035,00 | ¥960,00 | 23,50K |
| 2026-07-13 | ¥1.020,00 | -0,20 % | ¥1.020,00 | ¥1.025,00 | ¥1.009,00 | 16,30K |
| 2026-07-10 | ¥1.022,00 | -0,29 % | ¥1.004,00 | ¥1.037,00 | ¥997,00 | 18,20K |
| 2026-07-09 | ¥1.025,00 | -1,63 % | ¥1.026,00 | ¥1.047,00 | ¥1.025,00 | 13,20K |
| 2026-07-08 | ¥1.042,00 | +1,36 % | ¥998,00 | ¥1.042,00 | ¥998,00 | 3,70K |
| 2026-07-07 | ¥1.028,00 | -1,15 % | ¥1.031,00 | ¥1.040,00 | ¥1.018,00 | 16,40K |
| 2026-07-06 | ¥1.040,00 | -0,19 % | ¥992,00 | ¥1.048,00 | ¥991,00 | 17,80K |
| 2026-07-03 | ¥1.042,00 | +4,10 % | ¥999,00 | ¥1.065,00 | ¥998,00 | 54,80K |
| 2026-07-02 | ¥1.001,00 | +0,10 % | ¥1.000,00 | ¥1.010,00 | ¥971,00 | 25,60K |
| 2026-07-01 | ¥1.000,00 | +3,63 % | ¥961,00 | ¥1.018,00 | ¥961,00 | 46,20K |
| 2026-06-30 | ¥965,00 | +2,66 % | ¥925,00 | ¥970,00 | ¥902,00 | 75,10K |
| 2026-06-29 | ¥940,00 | +18,99 % | ¥850,00 | ¥940,00 | ¥849,00 | 133,60K |
| 2026-06-26 | ¥790,00 | -1,25 % | ¥800,00 | ¥810,00 | ¥790,00 | 15,10K |
| 2026-06-25 | ¥800,00 | +0,13 % | ¥799,00 | ¥820,00 | ¥799,00 | 5,30K |
| 2026-06-24 | ¥799,00 | +1,14 % | ¥794,00 | ¥806,00 | ¥785,00 | 5,80K |
| 2026-06-23 | ¥790,00 | -0,25 % | ¥792,00 | ¥811,00 | ¥790,00 | 8,90K |
| 2026-06-22 | ¥792,00 | -1,74 % | ¥806,00 | ¥820,00 | ¥790,00 | 26,30K |
| 2026-06-19 | ¥806,00 | -2,07 % | ¥828,00 | ¥844,00 | ¥804,00 | 15,40K |
| 2026-06-18 | ¥823,00 | +2,88 % | ¥804,00 | ¥826,00 | ¥788,00 | 178,00K |
| 2026-06-17 | ¥800,00 | +1,01 % | ¥792,00 | ¥809,00 | ¥789,00 | 68,50K |
| 2026-06-16 | ¥792,00 | +0,25 % | ¥790,00 | ¥798,00 | ¥789,00 | 7,00K |
| 2026-06-15 | ¥790,00 | +2,46 % | ¥774,00 | ¥791,00 | ¥768,00 | 5,50K |
| 2026-06-12 | ¥771,00 | -5,17 % | ¥808,00 | ¥819,00 | ¥751,00 | 82,60K |
| 2026-06-11 | ¥813,00 | +1,37 % | ¥814,00 | ¥814,00 | ¥804,00 | 2,00K |
| 2026-06-10 | ¥802,00 | -1,84 % | ¥830,00 | ¥830,00 | ¥802,00 | 10,60K |
| 2026-06-09 | ¥817,00 | +4,21 % | ¥798,00 | ¥817,00 | ¥795,00 | 6,70K |
| 2026-06-08 | ¥784,00 | -6,22 % | ¥820,00 | ¥835,00 | ¥780,00 | 16,70K |
| 2026-06-05 | ¥836,00 | -3,24 % | ¥865,00 | ¥872,00 | ¥836,00 | 22,60K |
| 2026-06-04 | ¥864,00 | +5,11 % | ¥837,00 | ¥894,00 | ¥837,00 | 24,70K |
| 2026-06-03 | ¥822,00 | -1,32 % | ¥840,00 | ¥865,00 | ¥822,00 | 11,50K |
| 2026-06-02 | ¥833,00 | -2,00 % | ¥849,00 | ¥850,00 | ¥815,00 | 18,70K |
| 2026-06-01 | ¥850,00 | -4,49 % | ¥879,00 | ¥879,00 | ¥830,00 | 25,80K |
| 2026-05-29 | ¥890,00 | -3,47 % | ¥920,00 | ¥948,00 | ¥875,00 | 56,60K |
| 2026-05-28 | ¥922,00 | +4,54 % | ¥880,00 | ¥927,00 | ¥855,00 | 75,90K |
| 2026-05-27 | ¥882,00 | +4,13 % | ¥851,00 | ¥889,00 | ¥851,00 | 64,20K |
| 2026-05-26 | ¥847,00 | -3,75 % | ¥875,00 | ¥875,00 | ¥828,00 | 37,60K |
| 2026-05-25 | ¥880,00 | +3,53 % | ¥850,00 | ¥880,00 | ¥850,00 | 14,30K |
| 2026-05-22 | ¥850,00 | +2,78 % | ¥823,00 | ¥856,00 | ¥823,00 | 7,50K |