Ad-Sol Nissin Corp. 3837
TSE · Japan · Technologiedienstleistungen
¥1.330,00-13,00 (-0,97 %)
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 | ¥1.330,00 | -0,97 % | ¥1.332,00 | ¥1.346,00 | ¥1.315,00 | 79,90K |
| 2026-09-30 | ¥1.343,00 | +1,21 % | ¥1.330,00 | ¥1.353,00 | ¥1.326,00 | 48,70K |
| 2026-09-29 | ¥1.327,00 | -2,93 % | ¥1.341,00 | ¥1.341,00 | ¥1.327,00 | 67,00K |
| 2026-09-28 | ¥1.367,00 | +0,44 % | ¥1.370,00 | ¥1.374,00 | ¥1.366,00 | 65,90K |
| 2026-09-25 | ¥1.361,00 | -0,07 % | ¥1.356,00 | ¥1.367,00 | ¥1.353,00 | 53,00K |
| 2026-09-24 | ¥1.362,00 | -0,73 % | ¥1.375,00 | ¥1.380,00 | ¥1.361,00 | 65,80K |
| 2026-09-18 | ¥1.372,00 | -1,01 % | ¥1.386,00 | ¥1.392,00 | ¥1.371,00 | 55,70K |
| 2026-09-17 | ¥1.386,00 | +1,54 % | ¥1.355,00 | ¥1.387,00 | ¥1.355,00 | 70,20K |
| 2026-09-16 | ¥1.365,00 | +0,66 % | ¥1.356,00 | ¥1.375,00 | ¥1.353,00 | 70,50K |
| 2026-09-15 | ¥1.356,00 | +0,82 % | ¥1.355,00 | ¥1.363,00 | ¥1.348,00 | 61,90K |
| 2026-09-14 | ¥1.345,00 | +3,07 % | ¥1.306,00 | ¥1.353,00 | ¥1.305,00 | 98,20K |
| 2026-09-11 | ¥1.305,00 | -1,95 % | ¥1.310,00 | ¥1.323,00 | ¥1.298,00 | 202,50K |
| 2026-09-10 | ¥1.331,00 | -2,35 % | ¥1.350,00 | ¥1.356,00 | ¥1.324,00 | 101,20K |
| 2026-09-09 | ¥1.363,00 | -1,23 % | ¥1.365,00 | ¥1.371,00 | ¥1.353,00 | 68,70K |
| 2026-09-08 | ¥1.380,00 | +0,66 % | ¥1.372,00 | ¥1.395,00 | ¥1.361,00 | 74,40K |
| 2026-09-07 | ¥1.371,00 | -1,01 % | ¥1.369,00 | ¥1.379,00 | ¥1.350,00 | 78,50K |
| 2026-09-04 | ¥1.385,00 | +1,69 % | ¥1.366,00 | ¥1.404,00 | ¥1.364,00 | 90,50K |
| 2026-09-03 | ¥1.362,00 | +0,29 % | ¥1.367,00 | ¥1.379,00 | ¥1.357,00 | 84,90K |
| 2026-09-02 | ¥1.358,00 | -3,00 % | ¥1.370,00 | ¥1.377,00 | ¥1.348,00 | 201,20K |
| 2026-09-01 | ¥1.400,00 | -2,30 % | ¥1.425,00 | ¥1.440,00 | ¥1.400,00 | 120,00K |
| 2026-08-31 | ¥1.433,00 | -1,04 % | ¥1.419,00 | ¥1.444,00 | ¥1.413,00 | 118,00K |
| 2026-08-28 | ¥1.448,00 | +1,47 % | ¥1.432,00 | ¥1.459,00 | ¥1.432,00 | 96,50K |
| 2026-08-27 | ¥1.427,00 | -1,11 % | ¥1.440,00 | ¥1.444,00 | ¥1.425,00 | 82,00K |
| 2026-08-26 | ¥1.443,00 | -1,23 % | ¥1.461,00 | ¥1.461,00 | ¥1.441,00 | 51,10K |
| 2026-08-25 | ¥1.461,00 | -3,12 % | ¥1.503,00 | ¥1.507,00 | ¥1.454,00 | 107,40K |
| 2026-08-24 | ¥1.508,00 | +0,27 % | ¥1.501,00 | ¥1.535,00 | ¥1.501,00 | 50,30K |
| 2026-08-21 | ¥1.504,00 | -1,05 % | ¥1.501,00 | ¥1.519,00 | ¥1.501,00 | 41,10K |
| 2026-08-20 | ¥1.520,00 | +1,27 % | ¥1.518,00 | ¥1.523,00 | ¥1.496,00 | 73,70K |
| 2026-08-19 | ¥1.501,00 | -1,83 % | ¥1.500,00 | ¥1.517,00 | ¥1.491,00 | 88,20K |
| 2026-08-18 | ¥1.529,00 | +0,46 % | ¥1.522,00 | ¥1.542,00 | ¥1.495,00 | 93,00K |
| 2026-08-17 | ¥1.522,00 | +0,26 % | ¥1.504,00 | ¥1.544,00 | ¥1.504,00 | 99,50K |
| 2026-08-14 | ¥1.518,00 | +3,13 % | ¥1.484,00 | ¥1.532,00 | ¥1.484,00 | 124,90K |
| 2026-08-13 | ¥1.472,00 | +3,52 % | ¥1.449,00 | ¥1.497,00 | ¥1.437,00 | 188,80K |
| 2026-08-12 | ¥1.422,00 | +3,27 % | ¥1.393,00 | ¥1.438,00 | ¥1.368,00 | 204,00K |
| 2026-08-10 | ¥1.377,00 | -1,57 % | ¥1.401,00 | ¥1.401,00 | ¥1.357,00 | 156,20K |
| 2026-08-07 | ¥1.399,00 | -6,42 % | ¥1.414,00 | ¥1.427,00 | ¥1.377,00 | 293,00K |
| 2026-08-06 | ¥1.495,00 | +0,20 % | ¥1.516,00 | ¥1.534,00 | ¥1.487,00 | 86,60K |
| 2026-08-05 | ¥1.492,00 | +0,54 % | ¥1.486,00 | ¥1.502,00 | ¥1.479,00 | 55,20K |
| 2026-08-04 | ¥1.484,00 | -0,07 % | ¥1.474,00 | ¥1.487,00 | ¥1.466,00 | 54,40K |
| 2026-08-03 | ¥1.485,00 | -1,92 % | ¥1.500,00 | ¥1.500,00 | ¥1.455,00 | 75,30K |
| 2026-07-31 | ¥1.514,00 | -1,17 % | ¥1.535,00 | ¥1.538,00 | ¥1.498,00 | 70,60K |
| 2026-07-30 | ¥1.532,00 | -0,13 % | ¥1.534,00 | ¥1.547,00 | ¥1.507,00 | 88,80K |
| 2026-07-29 | ¥1.534,00 | +2,40 % | ¥1.517,00 | ¥1.537,00 | ¥1.503,00 | 111,20K |
| 2026-07-28 | ¥1.498,00 | +1,08 % | ¥1.484,00 | ¥1.515,00 | ¥1.479,00 | 100,60K |
| 2026-07-27 | ¥1.482,00 | +1,65 % | ¥1.482,00 | ¥1.495,00 | ¥1.466,00 | 57,20K |
| 2026-07-24 | ¥1.458,00 | -0,41 % | ¥1.450,00 | ¥1.458,00 | ¥1.434,00 | 58,20K |
| 2026-07-23 | ¥1.464,00 | -1,41 % | ¥1.485,00 | ¥1.485,00 | ¥1.457,00 | 71,90K |
| 2026-07-22 | ¥1.485,00 | -1,26 % | ¥1.486,00 | ¥1.500,00 | ¥1.477,00 | 89,40K |
| 2026-07-21 | ¥1.504,00 | +4,01 % | ¥1.501,00 | ¥1.523,00 | ¥1.489,00 | 136,80K |
| 2026-07-17 | ¥1.446,00 | -0,41 % | ¥1.450,00 | ¥1.480,00 | ¥1.432,00 | 92,90K |
| 2026-07-16 | ¥1.452,00 | -2,29 % | ¥1.486,00 | ¥1.496,00 | ¥1.452,00 | 75,40K |
| 2026-07-15 | ¥1.486,00 | -2,56 % | ¥1.510,00 | ¥1.520,00 | ¥1.472,00 | 94,80K |
| 2026-07-14 | ¥1.525,00 | +2,42 % | ¥1.494,00 | ¥1.526,00 | ¥1.488,00 | 113,20K |
| 2026-07-13 | ¥1.489,00 | +0,54 % | ¥1.474,00 | ¥1.489,00 | ¥1.456,00 | 69,70K |
| 2026-07-10 | ¥1.481,00 | -1,07 % | ¥1.509,00 | ¥1.510,00 | ¥1.473,00 | 117,60K |
| 2026-07-09 | ¥1.497,00 | +0,88 % | ¥1.473,00 | ¥1.502,00 | ¥1.470,00 | 65,80K |
| 2026-07-08 | ¥1.484,00 | +1,64 % | ¥1.461,00 | ¥1.499,00 | ¥1.460,00 | 70,50K |
| 2026-07-07 | ¥1.460,00 | -0,54 % | ¥1.484,00 | ¥1.525,00 | ¥1.460,00 | 124,60K |
| 2026-07-06 | ¥1.468,00 | +0,62 % | ¥1.460,00 | ¥1.476,00 | ¥1.453,00 | 114,90K |
| 2026-07-03 | ¥1.459,00 | +5,57 % | ¥1.409,00 | ¥1.470,00 | ¥1.403,00 | 140,30K |
| 2026-07-02 | ¥1.382,00 | +0,51 % | ¥1.400,00 | ¥1.429,00 | ¥1.377,00 | 60,50K |
| 2026-07-01 | ¥1.375,00 | -1,79 % | ¥1.401,00 | ¥1.402,00 | ¥1.375,00 | 86,20K |
| 2026-06-30 | ¥1.400,00 | +2,49 % | ¥1.396,00 | ¥1.423,00 | ¥1.388,00 | 104,70K |
| 2026-06-29 | ¥1.366,00 | +4,51 % | ¥1.327,00 | ¥1.366,00 | ¥1.325,00 | 108,60K |
| 2026-06-26 | ¥1.307,00 | -0,23 % | ¥1.312,00 | ¥1.317,00 | ¥1.299,00 | 49,00K |
| 2026-06-25 | ¥1.310,00 | 0,00 % | ¥1.327,00 | ¥1.327,00 | ¥1.298,00 | 79,00K |
| 2026-06-24 | ¥1.310,00 | +0,69 % | ¥1.301,00 | ¥1.326,00 | ¥1.301,00 | 132,30K |
| 2026-06-23 | ¥1.301,00 | -1,81 % | ¥1.318,00 | ¥1.318,00 | ¥1.300,00 | 75,50K |
| 2026-06-22 | ¥1.325,00 | -0,75 % | ¥1.330,00 | ¥1.369,00 | ¥1.325,00 | 60,20K |
| 2026-06-19 | ¥1.335,00 | -2,27 % | ¥1.351,00 | ¥1.365,00 | ¥1.318,00 | 74,30K |
| 2026-06-18 | ¥1.366,00 | +1,11 % | ¥1.351,00 | ¥1.369,00 | ¥1.348,00 | 46,70K |
| 2026-06-17 | ¥1.351,00 | +0,52 % | ¥1.357,00 | ¥1.392,00 | ¥1.348,00 | 81,80K |
| 2026-06-16 | ¥1.344,00 | -2,11 % | ¥1.361,00 | ¥1.362,00 | ¥1.332,00 | 58,40K |
| 2026-06-15 | ¥1.373,00 | +2,01 % | ¥1.364,00 | ¥1.380,00 | ¥1.358,00 | 54,20K |
| 2026-06-12 | ¥1.346,00 | +0,22 % | ¥1.335,00 | ¥1.351,00 | ¥1.330,00 | 98,30K |
| 2026-06-11 | ¥1.343,00 | -1,10 % | ¥1.346,00 | ¥1.370,00 | ¥1.336,00 | 86,90K |
| 2026-06-10 | ¥1.358,00 | +0,44 % | ¥1.352,00 | ¥1.375,00 | ¥1.339,00 | 72,60K |
| 2026-06-09 | ¥1.352,00 | -0,88 % | ¥1.364,00 | ¥1.385,00 | ¥1.349,00 | 55,10K |
| 2026-06-08 | ¥1.364,00 | -3,19 % | ¥1.388,00 | ¥1.390,00 | ¥1.348,00 | 73,70K |
| 2026-06-05 | ¥1.409,00 | +4,37 % | ¥1.375,00 | ¥1.414,00 | ¥1.368,00 | 72,20K |
| 2026-06-04 | ¥1.350,00 | -1,53 % | ¥1.360,00 | ¥1.367,00 | ¥1.336,00 | 65,20K |
| 2026-06-03 | ¥1.371,00 | -2,07 % | ¥1.386,00 | ¥1.389,00 | ¥1.355,00 | 130,80K |
| 2026-06-02 | ¥1.400,00 | 0,00 % | ¥1.388,00 | ¥1.406,00 | ¥1.382,00 | 61,60K |
| 2026-06-01 | ¥1.400,00 | +0,36 % | ¥1.392,00 | ¥1.404,00 | ¥1.378,00 | 82,20K |
| 2026-05-29 | ¥1.395,00 | -0,50 % | ¥1.405,00 | ¥1.424,00 | ¥1.395,00 | 71,80K |
| 2026-05-28 | ¥1.402,00 | -1,75 % | ¥1.416,00 | ¥1.426,00 | ¥1.394,00 | 98,00K |
| 2026-05-27 | ¥1.427,00 | -2,86 % | ¥1.470,00 | ¥1.474,00 | ¥1.420,00 | 94,40K |
| 2026-05-26 | ¥1.469,00 | +0,96 % | ¥1.450,00 | ¥1.482,00 | ¥1.450,00 | 62,90K |
| 2026-05-25 | ¥1.455,00 | -1,82 % | ¥1.495,00 | ¥1.495,00 | ¥1.442,00 | 106,10K |
| 2026-05-22 | ¥1.482,00 | -1,33 % | ¥1.499,00 | ¥1.504,00 | ¥1.471,00 | 67,50K |