NEXON Co., Ltd. 3659
TSE · Japan · Technologiedienstleistungen
¥2.696,00+39,50 (+1,49 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.656,50 | +0,89 % | ¥2.608,00 | ¥2.689,00 | ¥2.588,50 | 3,91M |
| 2026-09-30 | ¥2.633,00 | +0,29 % | ¥2.602,50 | ¥2.638,50 | ¥2.596,00 | 4,33M |
| 2026-09-29 | ¥2.625,50 | -14,42 % | ¥2.653,00 | ¥2.684,00 | ¥2.600,00 | 6,84M |
| 2026-09-28 | ¥3.068,00 | -1,54 % | ¥3.115,00 | ¥3.115,00 | ¥3.046,00 | 5,51M |
| 2026-09-25 | ¥3.116,00 | -1,02 % | ¥3.160,00 | ¥3.180,00 | ¥3.100,00 | 3,30M |
| 2026-09-24 | ¥3.148,00 | -1,63 % | ¥3.238,00 | ¥3.238,00 | ¥3.145,00 | 4,39M |
| 2026-09-18 | ¥3.200,00 | +2,30 % | ¥3.131,00 | ¥3.216,00 | ¥3.094,00 | 10,83M |
| 2026-09-17 | ¥3.128,00 | +0,13 % | ¥3.111,00 | ¥3.156,00 | ¥3.078,00 | 2,18M |
| 2026-09-16 | ¥3.124,00 | -1,67 % | ¥3.190,00 | ¥3.208,00 | ¥3.108,00 | 2,52M |
| 2026-09-15 | ¥3.177,00 | +1,28 % | ¥3.180,00 | ¥3.190,00 | ¥3.114,00 | 3,16M |
| 2026-09-14 | ¥3.137,00 | +2,18 % | ¥3.115,00 | ¥3.137,00 | ¥3.066,00 | 3,27M |
| 2026-09-11 | ¥3.070,00 | -1,48 % | ¥3.046,00 | ¥3.094,00 | ¥3.042,00 | 2,75M |
| 2026-09-10 | ¥3.116,00 | +0,03 % | ¥3.088,00 | ¥3.116,00 | ¥3.062,00 | 2,46M |
| 2026-09-09 | ¥3.115,00 | -0,54 % | ¥3.101,00 | ¥3.142,00 | ¥3.079,00 | 3,06M |
| 2026-09-08 | ¥3.132,00 | +2,65 % | ¥3.042,00 | ¥3.132,00 | ¥3.036,00 | 2,71M |
| 2026-09-07 | ¥3.051,00 | -2,21 % | ¥3.127,00 | ¥3.137,00 | ¥3.050,00 | 2,61M |
| 2026-09-04 | ¥3.120,00 | 0,00 % | ¥3.135,00 | ¥3.154,00 | ¥3.098,00 | 2,79M |
| 2026-09-03 | ¥3.120,00 | -0,22 % | ¥3.135,00 | ¥3.136,00 | ¥3.090,00 | 2,36M |
| 2026-09-02 | ¥3.127,00 | -2,43 % | ¥3.194,00 | ¥3.194,00 | ¥3.116,00 | 2,75M |
| 2026-09-01 | ¥3.205,00 | +1,10 % | ¥3.180,00 | ¥3.250,00 | ¥3.171,00 | 3,38M |
| 2026-08-31 | ¥3.170,00 | +0,70 % | ¥3.163,00 | ¥3.211,00 | ¥3.158,00 | 5,59M |
| 2026-08-28 | ¥3.148,00 | +1,81 % | ¥3.128,00 | ¥3.160,00 | ¥3.099,00 | 2,77M |
| 2026-08-27 | ¥3.092,00 | -0,93 % | ¥3.090,00 | ¥3.169,00 | ¥3.080,00 | 2,51M |
| 2026-08-26 | ¥3.121,00 | +0,22 % | ¥3.119,00 | ¥3.151,00 | ¥3.100,00 | 2,06M |
| 2026-08-25 | ¥3.114,00 | +0,29 % | ¥3.120,00 | ¥3.160,00 | ¥3.084,00 | 2,69M |
| 2026-08-24 | ¥3.105,00 | +0,32 % | ¥3.110,00 | ¥3.126,00 | ¥3.062,00 | 2,99M |
| 2026-08-21 | ¥3.095,00 | +1,54 % | ¥3.118,00 | ¥3.167,00 | ¥3.059,00 | 4,16M |
| 2026-08-20 | ¥3.048,00 | +1,85 % | ¥3.043,00 | ¥3.092,00 | ¥3.026,00 | 4,40M |
| 2026-08-19 | ¥2.992,50 | -0,32 % | ¥2.996,00 | ¥3.085,00 | ¥2.937,00 | 5,20M |
| 2026-08-18 | ¥3.002,00 | -1,41 % | ¥3.051,00 | ¥3.070,00 | ¥2.947,00 | 5,78M |
| 2026-08-17 | ¥3.045,00 | +0,76 % | ¥3.349,00 | ¥3.349,00 | ¥3.034,00 | 14,50M |
| 2026-08-14 | ¥3.022,00 | +19,85 % | ¥3.022,00 | ¥3.022,00 | ¥3.022,00 | 786,30K |
| 2026-08-13 | ¥2.521,50 | -0,20 % | ¥2.497,50 | ¥2.521,50 | ¥2.428,00 | 2,82M |
| 2026-08-12 | ¥2.526,50 | +2,33 % | ¥2.519,00 | ¥2.526,50 | ¥2.396,50 | 2,95M |
| 2026-08-10 | ¥2.469,00 | +1,60 % | ¥2.458,50 | ¥2.479,50 | ¥2.403,00 | 1,78M |
| 2026-08-07 | ¥2.430,00 | +2,02 % | ¥2.366,50 | ¥2.436,00 | ¥2.361,00 | 1,91M |
| 2026-08-06 | ¥2.382,00 | +2,08 % | ¥2.333,50 | ¥2.404,00 | ¥2.318,50 | 1,92M |
| 2026-08-05 | ¥2.333,50 | -1,71 % | ¥2.399,00 | ¥2.399,00 | ¥2.310,00 | 2,42M |
| 2026-08-04 | ¥2.374,00 | -1,76 % | ¥2.426,00 | ¥2.435,00 | ¥2.346,00 | 2,31M |
| 2026-08-03 | ¥2.416,50 | -3,38 % | ¥2.497,00 | ¥2.498,00 | ¥2.366,00 | 2,49M |
| 2026-07-31 | ¥2.501,00 | -3,92 % | ¥2.468,00 | ¥2.520,00 | ¥2.455,00 | 3,38M |
| 2026-07-30 | ¥2.603,00 | +0,48 % | ¥2.610,00 | ¥2.650,00 | ¥2.540,00 | 9,14M |
| 2026-07-29 | ¥2.590,50 | +4,12 % | ¥2.533,50 | ¥2.605,50 | ¥2.507,50 | 3,15M |
| 2026-07-28 | ¥2.488,00 | +1,78 % | ¥2.461,00 | ¥2.510,50 | ¥2.446,00 | 3,00M |
| 2026-07-27 | ¥2.444,50 | +7,31 % | ¥2.325,00 | ¥2.455,50 | ¥2.280,50 | 3,25M |
| 2026-07-24 | ¥2.278,00 | +1,38 % | ¥2.242,00 | ¥2.289,50 | ¥2.226,00 | 1,74M |
| 2026-07-23 | ¥2.247,00 | +0,81 % | ¥2.203,50 | ¥2.247,00 | ¥2.197,50 | 1,69M |
| 2026-07-22 | ¥2.229,00 | -1,96 % | ¥2.242,00 | ¥2.248,50 | ¥2.212,50 | 2,32M |
| 2026-07-21 | ¥2.273,50 | -1,07 % | ¥2.316,50 | ¥2.328,50 | ¥2.251,00 | 2,41M |
| 2026-07-17 | ¥2.298,00 | +0,57 % | ¥2.284,00 | ¥2.333,00 | ¥2.281,00 | 2,38M |
| 2026-07-16 | ¥2.285,00 | +2,58 % | ¥2.237,50 | ¥2.293,50 | ¥2.237,50 | 1,90M |
| 2026-07-15 | ¥2.227,50 | -1,50 % | ¥2.240,00 | ¥2.275,00 | ¥2.211,00 | 2,76M |
| 2026-07-14 | ¥2.261,50 | +0,02 % | ¥2.295,50 | ¥2.302,50 | ¥2.247,00 | 2,29M |
| 2026-07-13 | ¥2.261,00 | -0,92 % | ¥2.292,50 | ¥2.303,50 | ¥2.244,00 | 1,80M |
| 2026-07-10 | ¥2.282,00 | +0,55 % | ¥2.275,50 | ¥2.300,00 | ¥2.255,00 | 2,46M |
| 2026-07-09 | ¥2.269,50 | -1,13 % | ¥2.252,50 | ¥2.288,00 | ¥2.237,50 | 2,18M |
| 2026-07-08 | ¥2.295,50 | -1,78 % | ¥2.368,00 | ¥2.377,00 | ¥2.284,50 | 2,75M |
| 2026-07-07 | ¥2.337,00 | +1,23 % | ¥2.314,50 | ¥2.369,00 | ¥2.314,50 | 2,56M |
| 2026-07-06 | ¥2.308,50 | +0,85 % | ¥2.278,00 | ¥2.312,50 | ¥2.257,00 | 1,48M |
| 2026-07-03 | ¥2.289,00 | +2,44 % | ¥2.296,50 | ¥2.315,00 | ¥2.263,50 | 2,10M |
| 2026-07-02 | ¥2.234,50 | +2,20 % | ¥2.236,50 | ¥2.264,50 | ¥2.198,50 | 2,20M |
| 2026-07-01 | ¥2.186,50 | +1,91 % | ¥2.155,00 | ¥2.193,50 | ¥2.146,00 | 1,88M |
| 2026-06-30 | ¥2.145,50 | -1,40 % | ¥2.187,50 | ¥2.195,00 | ¥2.125,00 | 2,36M |
| 2026-06-29 | ¥2.176,00 | +1,85 % | ¥2.138,50 | ¥2.194,00 | ¥2.136,00 | 2,84M |
| 2026-06-26 | ¥2.136,50 | +0,12 % | ¥2.127,00 | ¥2.165,50 | ¥2.110,00 | 2,38M |
| 2026-06-25 | ¥2.134,00 | +0,90 % | ¥2.171,50 | ¥2.172,00 | ¥2.118,00 | 1,92M |
| 2026-06-24 | ¥2.115,00 | -3,42 % | ¥2.173,50 | ¥2.207,50 | ¥2.114,00 | 2,55M |
| 2026-06-23 | ¥2.190,00 | -0,64 % | ¥2.154,00 | ¥2.211,00 | ¥2.146,50 | 2,36M |
| 2026-06-22 | ¥2.204,00 | -0,99 % | ¥2.214,00 | ¥2.277,00 | ¥2.193,00 | 1,97M |
| 2026-06-19 | ¥2.226,00 | +0,11 % | ¥2.212,50 | ¥2.226,00 | ¥2.187,50 | 3,29M |
| 2026-06-18 | ¥2.223,50 | +0,11 % | ¥2.224,50 | ¥2.242,00 | ¥2.194,50 | 2,18M |
| 2026-06-17 | ¥2.221,00 | +0,95 % | ¥2.205,00 | ¥2.233,00 | ¥2.200,50 | 1,81M |
| 2026-06-16 | ¥2.200,00 | 0,00 % | ¥2.212,50 | ¥2.227,00 | ¥2.178,00 | 1,54M |
| 2026-06-15 | ¥2.200,00 | +0,73 % | ¥2.212,00 | ¥2.240,00 | ¥2.171,50 | 2,40M |
| 2026-06-12 | ¥2.184,00 | -0,55 % | ¥2.196,00 | ¥2.216,50 | ¥2.184,00 | 3,47M |
| 2026-06-11 | ¥2.196,00 | -0,50 % | ¥2.157,50 | ¥2.221,50 | ¥2.157,50 | 2,47M |
| 2026-06-10 | ¥2.207,00 | +0,59 % | ¥2.212,50 | ¥2.227,00 | ¥2.160,50 | 2,49M |
| 2026-06-09 | ¥2.194,00 | -1,55 % | ¥2.222,50 | ¥2.252,00 | ¥2.194,00 | 3,22M |
| 2026-06-08 | ¥2.228,50 | -0,96 % | ¥2.248,50 | ¥2.284,00 | ¥2.202,00 | 2,29M |
| 2026-06-05 | ¥2.250,00 | +2,02 % | ¥2.244,00 | ¥2.274,50 | ¥2.228,00 | 2,13M |
| 2026-06-04 | ¥2.205,50 | -5,85 % | ¥2.263,50 | ¥2.305,00 | ¥2.190,00 | 2,61M |
| 2026-06-03 | ¥2.342,50 | +1,17 % | ¥2.297,00 | ¥2.369,50 | ¥2.277,00 | 2,88M |
| 2026-06-02 | ¥2.315,50 | +0,37 % | ¥2.251,00 | ¥2.327,50 | ¥2.251,00 | 2,42M |
| 2026-06-01 | ¥2.307,00 | +2,99 % | ¥2.326,00 | ¥2.360,00 | ¥2.269,50 | 2,43M |
| 2026-05-29 | ¥2.240,00 | -1,26 % | ¥2.248,00 | ¥2.285,50 | ¥2.219,00 | 9,82M |
| 2026-05-28 | ¥2.268,50 | -0,50 % | ¥2.281,50 | ¥2.338,00 | ¥2.245,00 | 2,29M |
| 2026-05-27 | ¥2.280,00 | +3,31 % | ¥2.234,50 | ¥2.280,00 | ¥2.183,00 | 2,71M |
| 2026-05-26 | ¥2.207,00 | -1,03 % | ¥2.280,00 | ¥2.296,50 | ¥2.195,00 | 3,18M |
| 2026-05-25 | ¥2.230,00 | -1,89 % | ¥2.270,50 | ¥2.275,00 | ¥2.192,50 | 2,50M |
| 2026-05-22 | ¥2.273,00 | +0,49 % | ¥2.251,50 | ¥2.297,00 | ¥2.248,00 | 2,17M |