Nihon Falcom Corporation 3723
TSE · Japan · Langlebige Konsumgüter
¥2.570,00-20,00 (-0,77 %)
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 | ¥2.590,00 | -3,39 % | ¥2.678,00 | ¥2.678,00 | ¥2.555,00 | 48,00K |
| 2026-09-30 | ¥2.681,00 | -1,25 % | ¥2.701,00 | ¥2.726,00 | ¥2.681,00 | 10,10K |
| 2026-09-29 | ¥2.715,00 | -3,04 % | ¥2.751,00 | ¥2.765,00 | ¥2.701,00 | 13,40K |
| 2026-09-28 | ¥2.800,00 | -2,13 % | ¥2.854,00 | ¥2.878,00 | ¥2.782,00 | 17,00K |
| 2026-09-25 | ¥2.861,00 | -3,15 % | ¥2.920,00 | ¥2.920,00 | ¥2.855,00 | 14,90K |
| 2026-09-24 | ¥2.954,00 | +5,69 % | ¥2.845,00 | ¥2.979,00 | ¥2.800,00 | 70,80K |
| 2026-09-18 | ¥2.795,00 | +0,54 % | ¥2.795,00 | ¥2.824,00 | ¥2.760,00 | 29,60K |
| 2026-09-17 | ¥2.780,00 | +2,13 % | ¥2.728,00 | ¥2.820,00 | ¥2.710,00 | 21,50K |
| 2026-09-16 | ¥2.722,00 | -0,73 % | ¥2.742,00 | ¥2.750,00 | ¥2.715,00 | 4,60K |
| 2026-09-15 | ¥2.742,00 | +1,29 % | ¥2.720,00 | ¥2.750,00 | ¥2.687,00 | 8,50K |
| 2026-09-14 | ¥2.707,00 | +4,56 % | ¥2.605,00 | ¥2.714,00 | ¥2.586,00 | 15,40K |
| 2026-09-11 | ¥2.589,00 | -1,93 % | ¥2.626,00 | ¥2.626,00 | ¥2.570,00 | 17,50K |
| 2026-09-10 | ¥2.640,00 | -1,01 % | ¥2.667,00 | ¥2.670,00 | ¥2.611,00 | 7,30K |
| 2026-09-09 | ¥2.667,00 | +0,26 % | ¥2.650,00 | ¥2.742,00 | ¥2.610,00 | 18,10K |
| 2026-09-08 | ¥2.660,00 | -1,63 % | ¥2.710,00 | ¥2.710,00 | ¥2.650,00 | 7,40K |
| 2026-09-07 | ¥2.704,00 | -0,73 % | ¥2.715,00 | ¥2.715,00 | ¥2.650,00 | 13,50K |
| 2026-09-04 | ¥2.724,00 | -0,26 % | ¥2.729,00 | ¥2.755,00 | ¥2.720,00 | 7,90K |
| 2026-09-03 | ¥2.731,00 | -0,33 % | ¥2.740,00 | ¥2.784,00 | ¥2.731,00 | 10,30K |
| 2026-09-02 | ¥2.740,00 | 0,00 % | ¥2.764,00 | ¥2.764,00 | ¥2.720,00 | 9,60K |
| 2026-09-01 | ¥2.740,00 | -1,97 % | ¥2.795,00 | ¥2.795,00 | ¥2.740,00 | 13,60K |
| 2026-08-31 | ¥2.795,00 | -0,92 % | ¥2.801,00 | ¥2.801,00 | ¥2.751,00 | 14,30K |
| 2026-08-28 | ¥2.821,00 | -1,05 % | ¥2.850,00 | ¥2.855,00 | ¥2.782,00 | 12,60K |
| 2026-08-27 | ¥2.851,00 | -1,66 % | ¥2.899,00 | ¥2.899,00 | ¥2.848,00 | 9,70K |
| 2026-08-26 | ¥2.899,00 | +0,07 % | ¥2.897,00 | ¥2.899,00 | ¥2.876,00 | 5,70K |
| 2026-08-25 | ¥2.897,00 | -0,07 % | ¥2.884,00 | ¥2.897,00 | ¥2.843,00 | 11,10K |
| 2026-08-24 | ¥2.899,00 | +0,98 % | ¥2.900,00 | ¥2.906,00 | ¥2.881,00 | 17,90K |
| 2026-08-21 | ¥2.871,00 | -1,00 % | ¥2.900,00 | ¥2.917,00 | ¥2.840,00 | 8,50K |
| 2026-08-20 | ¥2.900,00 | +3,83 % | ¥2.793,00 | ¥2.905,00 | ¥2.793,00 | 13,40K |
| 2026-08-19 | ¥2.793,00 | -0,75 % | ¥2.768,00 | ¥2.821,00 | ¥2.745,00 | 12,20K |
| 2026-08-18 | ¥2.814,00 | -2,97 % | ¥2.900,00 | ¥2.900,00 | ¥2.792,00 | 10,20K |
| 2026-08-17 | ¥2.900,00 | -0,10 % | ¥2.953,00 | ¥2.985,00 | ¥2.853,00 | 13,90K |
| 2026-08-14 | ¥2.903,00 | +0,14 % | ¥2.917,00 | ¥3.045,00 | ¥2.853,00 | 31,10K |
| 2026-08-13 | ¥2.899,00 | +9,35 % | ¥2.680,00 | ¥2.899,00 | ¥2.590,00 | 67,60K |
| 2026-08-12 | ¥2.651,00 | -3,49 % | ¥2.748,00 | ¥2.801,00 | ¥2.530,00 | 125,20K |
| 2026-08-10 | ¥2.747,00 | +1,22 % | ¥2.736,00 | ¥2.777,00 | ¥2.724,00 | 9,30K |
| 2026-08-07 | ¥2.714,00 | +0,52 % | ¥2.700,00 | ¥2.719,00 | ¥2.686,00 | 8,70K |
| 2026-08-06 | ¥2.700,00 | -0,66 % | ¥2.703,00 | ¥2.705,00 | ¥2.621,00 | 8,10K |
| 2026-08-05 | ¥2.718,00 | -1,98 % | ¥2.769,00 | ¥2.770,00 | ¥2.703,00 | 10,60K |
| 2026-08-04 | ¥2.773,00 | +1,09 % | ¥2.714,00 | ¥2.774,00 | ¥2.705,00 | 8,40K |
| 2026-08-03 | ¥2.743,00 | +1,78 % | ¥2.695,00 | ¥2.786,00 | ¥2.650,00 | 11,50K |
| 2026-07-31 | ¥2.695,00 | -0,66 % | ¥2.741,00 | ¥2.780,00 | ¥2.695,00 | 10,70K |
| 2026-07-30 | ¥2.713,00 | +3,08 % | ¥2.657,00 | ¥2.736,00 | ¥2.657,00 | 13,10K |
| 2026-07-29 | ¥2.632,00 | +2,77 % | ¥2.591,00 | ¥2.653,00 | ¥2.570,00 | 14,00K |
| 2026-07-28 | ¥2.561,00 | -2,77 % | ¥2.619,00 | ¥2.619,00 | ¥2.561,00 | 5,40K |
| 2026-07-27 | ¥2.634,00 | +0,27 % | ¥2.643,00 | ¥2.678,00 | ¥2.585,00 | 8,30K |
| 2026-07-24 | ¥2.627,00 | +2,66 % | ¥2.543,00 | ¥2.634,00 | ¥2.510,00 | 11,90K |
| 2026-07-23 | ¥2.559,00 | +0,59 % | ¥2.505,00 | ¥2.569,00 | ¥2.500,00 | 9,80K |
| 2026-07-22 | ¥2.544,00 | -1,85 % | ¥2.580,00 | ¥2.583,00 | ¥2.500,00 | 15,50K |
| 2026-07-21 | ¥2.592,00 | -0,46 % | ¥2.630,00 | ¥2.647,00 | ¥2.558,00 | 9,80K |
| 2026-07-17 | ¥2.604,00 | -4,48 % | ¥2.720,00 | ¥2.724,00 | ¥2.552,00 | 25,20K |
| 2026-07-16 | ¥2.726,00 | +0,96 % | ¥2.716,00 | ¥2.750,00 | ¥2.700,00 | 11,00K |
| 2026-07-15 | ¥2.700,00 | -1,35 % | ¥2.747,00 | ¥2.747,00 | ¥2.680,00 | 5,00K |
| 2026-07-14 | ¥2.737,00 | +3,48 % | ¥2.631,00 | ¥2.754,00 | ¥2.580,00 | 11,00K |
| 2026-07-13 | ¥2.645,00 | -1,93 % | ¥2.718,00 | ¥2.718,00 | ¥2.645,00 | 7,20K |
| 2026-07-10 | ¥2.697,00 | +0,48 % | ¥2.678,00 | ¥2.728,00 | ¥2.636,00 | 11,70K |
| 2026-07-09 | ¥2.684,00 | +1,24 % | ¥2.652,00 | ¥2.736,00 | ¥2.650,00 | 11,90K |
| 2026-07-08 | ¥2.651,00 | -4,47 % | ¥2.774,00 | ¥2.775,00 | ¥2.651,00 | 20,10K |
| 2026-07-07 | ¥2.775,00 | -0,04 % | ¥2.776,00 | ¥2.824,00 | ¥2.743,00 | 17,10K |
| 2026-07-06 | ¥2.776,00 | -1,49 % | ¥2.817,00 | ¥2.818,00 | ¥2.745,00 | 10,60K |
| 2026-07-03 | ¥2.818,00 | +1,11 % | ¥2.780,00 | ¥2.820,00 | ¥2.732,00 | 10,90K |
| 2026-07-02 | ¥2.787,00 | -2,93 % | ¥2.921,00 | ¥2.980,00 | ¥2.718,00 | 41,60K |
| 2026-07-01 | ¥2.871,00 | +4,25 % | ¥2.765,00 | ¥2.895,00 | ¥2.716,00 | 18,90K |
| 2026-06-30 | ¥2.754,00 | +2,99 % | ¥2.694,00 | ¥2.770,00 | ¥2.626,00 | 9,00K |
| 2026-06-29 | ¥2.674,00 | +0,98 % | ¥2.680,00 | ¥2.744,00 | ¥2.670,00 | 15,80K |
| 2026-06-26 | ¥2.648,00 | +2,00 % | ¥2.646,00 | ¥2.648,00 | ¥2.515,00 | 15,60K |
| 2026-06-25 | ¥2.596,00 | +4,01 % | ¥2.543,00 | ¥2.620,00 | ¥2.504,00 | 11,60K |
| 2026-06-24 | ¥2.496,00 | +0,48 % | ¥2.520,00 | ¥2.563,00 | ¥2.496,00 | 9,30K |
| 2026-06-23 | ¥2.484,00 | -0,60 % | ¥2.532,00 | ¥2.532,00 | ¥2.440,00 | 6,40K |
| 2026-06-22 | ¥2.499,00 | +0,77 % | ¥2.480,00 | ¥2.510,00 | ¥2.455,00 | 5,00K |
| 2026-06-19 | ¥2.480,00 | -1,98 % | ¥2.537,00 | ¥2.537,00 | ¥2.431,00 | 7,00K |
| 2026-06-18 | ¥2.530,00 | +2,18 % | ¥2.476,00 | ¥2.555,00 | ¥2.459,00 | 13,80K |
| 2026-06-17 | ¥2.476,00 | +1,89 % | ¥2.450,00 | ¥2.500,00 | ¥2.450,00 | 6,90K |
| 2026-06-16 | ¥2.430,00 | +2,32 % | ¥2.401,00 | ¥2.430,00 | ¥2.371,00 | 7,80K |
| 2026-06-15 | ¥2.375,00 | +1,71 % | ¥2.335,00 | ¥2.403,00 | ¥2.335,00 | 8,60K |
| 2026-06-12 | ¥2.335,00 | +1,43 % | ¥2.297,00 | ¥2.411,00 | ¥2.285,00 | 12,10K |
| 2026-06-11 | ¥2.302,00 | +0,61 % | ¥2.287,00 | ¥2.302,00 | ¥2.260,00 | 3,30K |
| 2026-06-10 | ¥2.288,00 | 0,00 % | ¥2.320,00 | ¥2.320,00 | ¥2.225,00 | 8,80K |
| 2026-06-09 | ¥2.288,00 | +0,79 % | ¥2.271,00 | ¥2.307,00 | ¥2.255,00 | 3,70K |
| 2026-06-08 | ¥2.270,00 | -1,35 % | ¥2.261,00 | ¥2.296,00 | ¥2.247,00 | 9,80K |
| 2026-06-05 | ¥2.301,00 | +1,10 % | ¥2.265,00 | ¥2.333,00 | ¥2.265,00 | 5,50K |
| 2026-06-04 | ¥2.276,00 | -0,18 % | ¥2.250,00 | ¥2.308,00 | ¥2.201,00 | 12,10K |
| 2026-06-03 | ¥2.280,00 | -1,60 % | ¥2.317,00 | ¥2.317,00 | ¥2.261,00 | 10,40K |
| 2026-06-02 | ¥2.317,00 | -1,36 % | ¥2.365,00 | ¥2.365,00 | ¥2.271,00 | 8,10K |
| 2026-06-01 | ¥2.349,00 | -1,67 % | ¥2.389,00 | ¥2.401,00 | ¥2.341,00 | 14,20K |
| 2026-05-29 | ¥2.389,00 | +1,36 % | ¥2.400,00 | ¥2.423,00 | ¥2.356,00 | 7,30K |
| 2026-05-28 | ¥2.357,00 | +0,60 % | ¥2.320,00 | ¥2.388,00 | ¥2.285,00 | 8,80K |
| 2026-05-27 | ¥2.343,00 | +0,64 % | ¥2.350,00 | ¥2.351,00 | ¥2.280,00 | 12,70K |
| 2026-05-26 | ¥2.328,00 | -2,59 % | ¥2.428,00 | ¥2.429,00 | ¥2.302,00 | 7,60K |
| 2026-05-25 | ¥2.390,00 | +0,76 % | ¥2.400,00 | ¥2.410,00 | ¥2.356,00 | 6,40K |
| 2026-05-22 | ¥2.372,00 | +0,94 % | ¥2.350,00 | ¥2.416,00 | ¥2.350,00 | 5,20K |