Nippon Ichi Software, Inc. 3851
TSE · Japan · Technologiedienstleistungen
¥1.352,00-1,00 (-0,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.352,00 | -0,07 % | ¥1.353,00 | ¥1.367,00 | ¥1.335,00 | 25,70K |
| 2026-10-01 | ¥1.353,00 | -2,59 % | ¥1.373,00 | ¥1.408,00 | ¥1.343,00 | 48,00K |
| 2026-09-30 | ¥1.389,00 | +5,87 % | ¥1.328,00 | ¥1.390,00 | ¥1.321,00 | 79,20K |
| 2026-09-29 | ¥1.312,00 | -1,43 % | ¥1.336,00 | ¥1.341,00 | ¥1.301,00 |
| 62,30K |
| 2026-09-28 | ¥1.331,00 | -5,20 % | ¥1.396,00 | ¥1.400,00 | ¥1.318,00 | 134,40K |
| 2026-09-25 | ¥1.404,00 | -1,75 % | ¥1.422,00 | ¥1.441,00 | ¥1.389,00 | 54,60K |
| 2026-09-24 | ¥1.429,00 | -1,11 % | ¥1.443,00 | ¥1.461,00 | ¥1.420,00 | 74,90K |
| 2026-09-18 | ¥1.445,00 | +0,98 % | ¥1.418,00 | ¥1.467,00 | ¥1.400,00 | 47,80K |
| 2026-09-17 | ¥1.431,00 | -1,38 % | ¥1.450,00 | ¥1.480,00 | ¥1.421,00 | 36,90K |
| 2026-09-16 | ¥1.451,00 | -0,27 % | ¥1.455,00 | ¥1.469,00 | ¥1.411,00 | 67,10K |
| 2026-09-15 | ¥1.455,00 | +5,59 % | ¥1.378,00 | ¥1.466,00 | ¥1.377,00 | 122,10K |
| 2026-09-14 | ¥1.378,00 | -1,08 % | ¥1.438,00 | ¥1.450,00 | ¥1.366,00 | 121,50K |
| 2026-09-11 | ¥1.393,00 | -1,07 % | ¥1.395,00 | ¥1.460,00 | ¥1.361,00 | 143,10K |
| 2026-09-10 | ¥1.408,00 | -4,48 % | ¥1.487,00 | ¥1.498,00 | ¥1.396,00 | 132,50K |
| 2026-09-09 | ¥1.474,00 | -1,99 % | ¥1.493,00 | ¥1.510,00 | ¥1.466,00 | 141,70K |
| 2026-09-08 | ¥1.504,00 | +1,28 % | ¥1.515,00 | ¥1.561,00 | ¥1.471,00 | 315,90K |
| 2026-09-07 | ¥1.485,00 | +10,24 % | ¥1.340,00 | ¥1.490,00 | ¥1.340,00 | 351,60K |
| 2026-09-04 | ¥1.347,00 | -2,04 % | ¥1.360,00 | ¥1.360,00 | ¥1.310,00 | 225,60K |
| 2026-09-03 | ¥1.375,00 | -3,85 % | ¥1.460,00 | ¥1.485,00 | ¥1.338,00 | 296,30K |
| 2026-09-02 | ¥1.430,00 | -2,46 % | ¥1.427,00 | ¥1.481,00 | ¥1.412,00 | 141,50K |
| 2026-09-01 | ¥1.466,00 | +1,81 % | ¥1.391,00 | ¥1.547,00 | ¥1.374,00 | 594,00K |
| 2026-08-31 | ¥1.440,00 | +16,88 % | ¥1.502,00 | ¥1.532,00 | ¥1.305,00 | 2,11M |
| 2026-08-28 | ¥1.232,00 | -5,01 % | ¥1.306,00 | ¥1.307,00 | ¥1.218,00 | 90,00K |
| 2026-08-27 | ¥1.297,00 | 0,00 % | ¥1.293,00 | ¥1.307,00 | ¥1.275,00 | 38,00K |
| 2026-08-26 | ¥1.297,00 | +2,45 % | ¥1.270,00 | ¥1.326,00 | ¥1.270,00 | 76,10K |
| 2026-08-25 | ¥1.266,00 | +1,28 % | ¥1.253,00 | ¥1.275,00 | ¥1.240,00 | 42,20K |
| 2026-08-24 | ¥1.250,00 | +0,97 % | ¥1.230,00 | ¥1.250,00 | ¥1.199,00 | 45,90K |
| 2026-08-21 | ¥1.238,00 | -1,28 % | ¥1.252,00 | ¥1.252,00 | ¥1.189,00 | 73,70K |
| 2026-08-20 | ¥1.254,00 | +3,21 % | ¥1.213,00 | ¥1.266,00 | ¥1.208,00 | 105,30K |
| 2026-08-19 | ¥1.215,00 | +4,92 % | ¥1.159,00 | ¥1.219,00 | ¥1.159,00 | 57,70K |
| 2026-08-18 | ¥1.158,00 | -3,90 % | ¥1.190,00 | ¥1.205,00 | ¥1.150,00 | 80,60K |
| 2026-08-17 | ¥1.205,00 | +2,12 % | ¥1.200,00 | ¥1.216,00 | ¥1.183,00 | 91,60K |
| 2026-08-14 | ¥1.180,00 | -0,51 % | ¥1.198,00 | ¥1.206,00 | ¥1.166,00 | 52,00K |
| 2026-08-13 | ¥1.186,00 | +4,04 % | ¥1.135,00 | ¥1.188,00 | ¥1.135,00 | 37,90K |
| 2026-08-12 | ¥1.140,00 | +0,44 % | ¥1.140,00 | ¥1.230,00 | ¥1.117,00 | 123,00K |
| 2026-08-10 | ¥1.135,00 | +7,38 % | ¥1.101,00 | ¥1.135,00 | ¥1.069,00 | 89,70K |
| 2026-08-07 | ¥1.057,00 | +1,54 % | ¥1.071,00 | ¥1.103,00 | ¥1.054,00 | 50,80K |
| 2026-08-06 | ¥1.041,00 | +1,56 % | ¥1.016,00 | ¥1.076,00 | ¥1.010,00 | 44,80K |
| 2026-08-05 | ¥1.025,00 | -2,19 % | ¥1.026,00 | ¥1.045,00 | ¥999,00 | 50,10K |
| 2026-08-04 | ¥1.048,00 | +10,32 % | ¥1.025,00 | ¥1.068,00 | ¥971,00 | 134,70K |
| 2026-08-03 | ¥950,00 | -10,63 % | ¥1.061,00 | ¥1.070,00 | ¥942,00 | 142,60K |
| 2026-07-31 | ¥1.063,00 | +5,25 % | ¥1.007,00 | ¥1.067,00 | ¥1.002,00 | 101,30K |
| 2026-07-30 | ¥1.010,00 | -4,90 % | ¥1.100,00 | ¥1.109,00 | ¥985,00 | 152,20K |
| 2026-07-29 | ¥1.062,00 | +9,48 % | ¥969,00 | ¥1.068,00 | ¥952,00 | 239,50K |
| 2026-07-28 | ¥970,00 | +4,30 % | ¥931,00 | ¥1.080,00 | ¥931,00 | 451,40K |
| 2026-07-27 | ¥930,00 | +3,22 % | ¥905,00 | ¥930,00 | ¥900,00 | 12,60K |
| 2026-07-24 | ¥901,00 | +0,11 % | ¥900,00 | ¥901,00 | ¥895,00 | 2,30K |
| 2026-07-23 | ¥900,00 | 0,00 % | ¥897,00 | ¥902,00 | ¥896,00 | 1,80K |
| 2026-07-22 | ¥900,00 | -0,66 % | ¥905,00 | ¥905,00 | ¥895,00 | 6,80K |
| 2026-07-21 | ¥906,00 | +1,12 % | ¥908,00 | ¥908,00 | ¥898,00 | 9,90K |
| 2026-07-17 | ¥896,00 | +0,67 % | ¥890,00 | ¥901,00 | ¥880,00 | 5,90K |
| 2026-07-16 | ¥890,00 | -2,09 % | ¥908,00 | ¥908,00 | ¥880,00 | 11,30K |
| 2026-07-15 | ¥909,00 | 0,00 % | ¥910,00 | ¥910,00 | ¥890,00 | 10,70K |
| 2026-07-14 | ¥909,00 | +4,60 % | ¥898,00 | ¥910,00 | ¥888,00 | 15,70K |
| 2026-07-13 | ¥869,00 | +1,28 % | ¥850,00 | ¥869,00 | ¥850,00 | 8,90K |
| 2026-07-10 | ¥858,00 | +1,78 % | ¥843,00 | ¥858,00 | ¥840,00 | 5,30K |
| 2026-07-09 | ¥843,00 | +0,36 % | ¥842,00 | ¥850,00 | ¥837,00 | 5,90K |
| 2026-07-08 | ¥840,00 | +0,24 % | ¥840,00 | ¥848,00 | ¥835,00 | 4,40K |
| 2026-07-07 | ¥838,00 | +2,20 % | ¥825,00 | ¥838,00 | ¥823,00 | 1,50K |
| 2026-07-06 | ¥820,00 | -1,91 % | ¥842,00 | ¥842,00 | ¥807,00 | 13,40K |
| 2026-07-03 | ¥836,00 | 0,00 % | ¥836,00 | ¥846,00 | ¥834,00 | 1,30K |
| 2026-07-02 | ¥836,00 | +0,12 % | ¥837,00 | ¥845,00 | ¥825,00 | 2,10K |
| 2026-07-01 | ¥835,00 | +1,21 % | ¥825,00 | ¥835,00 | ¥824,00 | 2,90K |
| 2026-06-30 | ¥825,00 | -2,48 % | ¥848,00 | ¥848,00 | ¥820,00 | 5,60K |
| 2026-06-29 | ¥846,00 | +2,05 % | ¥837,00 | ¥846,00 | ¥830,00 | 3,60K |
| 2026-06-26 | ¥829,00 | +0,24 % | ¥823,00 | ¥835,00 | ¥823,00 | 800 |
| 2026-06-25 | ¥827,00 | -0,12 % | ¥825,00 | ¥827,00 | ¥823,00 | 600 |
| 2026-06-24 | ¥828,00 | +1,10 % | ¥819,00 | ¥833,00 | ¥814,00 | 9,50K |
| 2026-06-23 | ¥819,00 | 0,00 % | ¥825,00 | ¥832,00 | ¥819,00 | 4,10K |
| 2026-06-22 | ¥819,00 | -0,12 % | ¥820,00 | ¥821,00 | ¥818,00 | 4,90K |
| 2026-06-19 | ¥820,00 | 0,00 % | ¥820,00 | ¥820,00 | ¥817,00 | 700 |
| 2026-06-18 | ¥820,00 | +0,74 % | ¥807,00 | ¥820,00 | ¥806,00 | 7,60K |
| 2026-06-17 | ¥814,00 | +0,74 % | ¥807,00 | ¥814,00 | ¥807,00 | 1,20K |
| 2026-06-16 | ¥808,00 | -0,74 % | ¥814,00 | ¥814,00 | ¥808,00 | 900 |
| 2026-06-15 | ¥814,00 | +0,49 % | ¥818,00 | ¥818,00 | ¥804,00 | 1,80K |
| 2026-06-12 | ¥810,00 | +2,53 % | ¥794,00 | ¥810,00 | ¥794,00 | 3,90K |
| 2026-06-11 | ¥790,00 | -3,66 % | ¥820,00 | ¥820,00 | ¥784,00 | 14,80K |
| 2026-06-10 | ¥820,00 | -1,68 % | ¥832,00 | ¥832,00 | ¥818,00 | 4,80K |
| 2026-06-09 | ¥834,00 | +0,97 % | ¥831,00 | ¥834,00 | ¥826,00 | 3,20K |
| 2026-06-08 | ¥826,00 | 0,00 % | ¥823,00 | ¥826,00 | ¥822,00 | 3,40K |
| 2026-06-05 | ¥826,00 | +0,36 % | ¥829,00 | ¥835,00 | ¥826,00 | 2,70K |
| 2026-06-04 | ¥823,00 | -0,24 % | ¥830,00 | ¥830,00 | ¥823,00 | 1,00K |
| 2026-06-03 | ¥825,00 | 0,00 % | ¥822,00 | ¥826,00 | ¥821,00 | 1,60K |
| 2026-06-02 | ¥825,00 | -0,24 % | ¥827,00 | ¥829,00 | ¥825,00 | 30,40K |
| 2026-06-01 | ¥827,00 | +0,24 % | ¥825,00 | ¥827,00 | ¥825,00 | 1,80K |
| 2026-05-29 | ¥825,00 | -0,36 % | ¥828,00 | ¥834,00 | ¥824,00 | 44,70K |
| 2026-05-28 | ¥828,00 | -0,24 % | ¥834,00 | ¥834,00 | ¥826,00 | 800 |
| 2026-05-27 | ¥830,00 | +0,61 % | ¥830,00 | ¥830,00 | ¥825,00 | 500 |
| 2026-05-26 | ¥825,00 | +0,12 % | ¥822,00 | ¥830,00 | ¥822,00 | 3,20K |
| 2026-05-25 | ¥824,00 | -0,72 % | ¥829,00 | ¥831,00 | ¥823,00 | 3,10K |