Nippon Paper Industries Co., Ltd. 3863
TSE · Japan · Prozessindustrie
¥1.328,00+12,00 (+0,91 %)
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 | ¥1.316,00 | +0,15 % | ¥1.305,00 | ¥1.324,00 | ¥1.295,00 | 491,10K |
| 2026-09-30 | ¥1.314,00 | +0,61 % | ¥1.312,00 | ¥1.321,00 | ¥1.307,00 | 749,30K |
| 2026-09-29 | ¥1.306,00 | -1,80 % | ¥1.320,00 | ¥1.325,00 | ¥1.298,00 | 393,30K |
| 2026-09-28 | ¥1.330,00 | -0,23 % | ¥1.343,00 | ¥1.347,00 | ¥1.327,00 | 514,70K |
| 2026-09-25 | ¥1.333,00 | +1,14 % | ¥1.310,00 | ¥1.336,00 | ¥1.308,00 | 505,30K |
| 2026-09-24 | ¥1.318,00 | -0,60 % | ¥1.323,00 | ¥1.327,00 | ¥1.311,00 | 428,20K |
| 2026-09-18 | ¥1.326,00 | -0,60 % | ¥1.338,00 | ¥1.345,00 | ¥1.323,00 | 922,80K |
| 2026-09-17 | ¥1.334,00 | +0,76 % | ¥1.334,00 | ¥1.352,00 | ¥1.326,00 | 455,50K |
| 2026-09-16 | ¥1.324,00 | 0,00 % | ¥1.331,00 | ¥1.336,00 | ¥1.316,00 | 380,90K |
| 2026-09-15 | ¥1.324,00 | +1,46 % | ¥1.310,00 | ¥1.327,00 | ¥1.305,00 | 408,90K |
| 2026-09-14 | ¥1.305,00 | +0,46 % | ¥1.305,00 | ¥1.310,00 | ¥1.295,00 | 374,50K |
| 2026-09-11 | ¥1.299,00 | -0,61 % | ¥1.291,00 | ¥1.311,00 | ¥1.286,00 | 555,80K |
| 2026-09-10 | ¥1.307,00 | +0,54 % | ¥1.287,00 | ¥1.313,00 | ¥1.282,00 | 428,70K |
| 2026-09-09 | ¥1.300,00 | +1,72 % | ¥1.275,00 | ¥1.309,00 | ¥1.272,00 | 373,10K |
| 2026-09-08 | ¥1.278,00 | -1,08 % | ¥1.291,00 | ¥1.299,00 | ¥1.271,00 | 475,90K |
| 2026-09-07 | ¥1.292,00 | -1,07 % | ¥1.302,00 | ¥1.312,00 | ¥1.292,00 | 504,40K |
| 2026-09-04 | ¥1.306,00 | -0,84 % | ¥1.315,00 | ¥1.318,00 | ¥1.296,00 | 582,70K |
| 2026-09-03 | ¥1.317,00 | -0,68 % | ¥1.326,00 | ¥1.328,00 | ¥1.311,00 | 553,50K |
| 2026-09-02 | ¥1.326,00 | -5,29 % | ¥1.385,00 | ¥1.389,00 | ¥1.324,00 | 624,70K |
| 2026-09-01 | ¥1.400,00 | -1,13 % | ¥1.410,00 | ¥1.414,00 | ¥1.382,00 | 576,70K |
| 2026-08-31 | ¥1.416,00 | +1,43 % | ¥1.403,00 | ¥1.416,00 | ¥1.379,00 | 774,10K |
| 2026-08-28 | ¥1.396,00 | -0,64 % | ¥1.386,00 | ¥1.406,00 | ¥1.377,00 | 589,50K |
| 2026-08-27 | ¥1.405,00 | +2,03 % | ¥1.379,00 | ¥1.405,00 | ¥1.370,00 | 563,10K |
| 2026-08-26 | ¥1.377,00 | +0,88 % | ¥1.369,00 | ¥1.377,00 | ¥1.354,00 | 543,50K |
| 2026-08-25 | ¥1.365,00 | +0,15 % | ¥1.387,00 | ¥1.401,00 | ¥1.356,00 | 547,10K |
| 2026-08-24 | ¥1.363,00 | -2,36 % | ¥1.398,00 | ¥1.402,00 | ¥1.355,00 | 662,40K |
| 2026-08-21 | ¥1.396,00 | +2,35 % | ¥1.368,00 | ¥1.429,00 | ¥1.340,00 | 1,63M |
| 2026-08-20 | ¥1.364,00 | +0,81 % | ¥1.383,00 | ¥1.383,00 | ¥1.351,00 | 506,30K |
| 2026-08-19 | ¥1.353,00 | -1,38 % | ¥1.361,00 | ¥1.370,00 | ¥1.353,00 | 521,40K |
| 2026-08-18 | ¥1.372,00 | +2,54 % | ¥1.358,00 | ¥1.381,00 | ¥1.334,00 | 821,50K |
| 2026-08-17 | ¥1.338,00 | -5,77 % | ¥1.405,00 | ¥1.416,00 | ¥1.334,00 | 788,40K |
| 2026-08-14 | ¥1.420,00 | +1,28 % | ¥1.410,00 | ¥1.441,00 | ¥1.410,00 | 811,40K |
| 2026-08-13 | ¥1.402,00 | +0,94 % | ¥1.390,00 | ¥1.418,00 | ¥1.385,00 | 812,60K |
| 2026-08-12 | ¥1.389,00 | -0,36 % | ¥1.424,00 | ¥1.430,00 | ¥1.368,00 | 575,30K |
| 2026-08-10 | ¥1.394,00 | -0,78 % | ¥1.407,00 | ¥1.419,00 | ¥1.376,00 | 838,70K |
| 2026-08-07 | ¥1.405,00 | +2,93 % | ¥1.390,00 | ¥1.415,00 | ¥1.368,00 | 953,40K |
| 2026-08-06 | ¥1.365,00 | +4,76 % | ¥1.281,00 | ¥1.373,00 | ¥1.251,00 | 1,60M |
| 2026-08-05 | ¥1.303,00 | -2,62 % | ¥1.325,00 | ¥1.373,00 | ¥1.263,00 | 1,54M |
| 2026-08-04 | ¥1.338,00 | -0,52 % | ¥1.345,00 | ¥1.347,00 | ¥1.318,00 | 630,20K |
| 2026-08-03 | ¥1.345,00 | -2,25 % | ¥1.346,00 | ¥1.356,00 | ¥1.290,00 | 1,63M |
| 2026-07-31 | ¥1.376,00 | -4,84 % | ¥1.446,00 | ¥1.464,00 | ¥1.376,00 | 985,80K |
| 2026-07-30 | ¥1.446,00 | -1,90 % | ¥1.470,00 | ¥1.483,00 | ¥1.422,00 | 1,68M |
| 2026-07-29 | ¥1.474,00 | -2,06 % | ¥1.490,00 | ¥1.505,00 | ¥1.451,00 | 1,75M |
| 2026-07-28 | ¥1.505,00 | +0,20 % | ¥1.513,00 | ¥1.540,00 | ¥1.473,00 | 728,60K |
| 2026-07-27 | ¥1.502,00 | -0,46 % | ¥1.520,00 | ¥1.522,00 | ¥1.490,00 | 785,10K |
| 2026-07-24 | ¥1.509,00 | -5,09 % | ¥1.575,00 | ¥1.585,00 | ¥1.496,00 | 1,09M |
| 2026-07-23 | ¥1.590,00 | +4,74 % | ¥1.513,00 | ¥1.599,00 | ¥1.512,00 | 1,08M |
| 2026-07-22 | ¥1.518,00 | 0,00 % | ¥1.518,00 | ¥1.525,00 | ¥1.490,00 | 1,02M |
| 2026-07-21 | ¥1.518,00 | +3,97 % | ¥1.470,00 | ¥1.519,00 | ¥1.464,00 | 714,20K |
| 2026-07-17 | ¥1.460,00 | +0,34 % | ¥1.454,00 | ¥1.479,00 | ¥1.442,00 | 946,50K |
| 2026-07-16 | ¥1.455,00 | +3,71 % | ¥1.408,00 | ¥1.461,00 | ¥1.402,00 | 853,80K |
| 2026-07-15 | ¥1.403,00 | +3,16 % | ¥1.378,00 | ¥1.404,00 | ¥1.344,00 | 614,00K |
| 2026-07-14 | ¥1.360,00 | +1,34 % | ¥1.356,00 | ¥1.363,00 | ¥1.345,00 | 359,70K |
| 2026-07-13 | ¥1.342,00 | +1,13 % | ¥1.324,00 | ¥1.365,00 | ¥1.319,00 | 698,30K |
| 2026-07-10 | ¥1.327,00 | +0,61 % | ¥1.314,00 | ¥1.336,00 | ¥1.298,00 | 726,20K |
| 2026-07-09 | ¥1.319,00 | -1,86 % | ¥1.344,00 | ¥1.357,00 | ¥1.316,00 | 593,20K |
| 2026-07-08 | ¥1.344,00 | +0,37 % | ¥1.340,00 | ¥1.353,00 | ¥1.334,00 | 551,10K |
| 2026-07-07 | ¥1.339,00 | +0,15 % | ¥1.335,00 | ¥1.345,00 | ¥1.325,00 | 660,90K |
| 2026-07-06 | ¥1.337,00 | +2,14 % | ¥1.314,00 | ¥1.346,00 | ¥1.307,00 | 458,50K |
| 2026-07-03 | ¥1.309,00 | -1,06 % | ¥1.336,00 | ¥1.339,00 | ¥1.306,00 | 659,10K |
| 2026-07-02 | ¥1.323,00 | +2,00 % | ¥1.309,00 | ¥1.343,00 | ¥1.307,00 | 849,20K |
| 2026-07-01 | ¥1.297,00 | +1,65 % | ¥1.299,00 | ¥1.301,00 | ¥1.273,00 | 856,90K |
| 2026-06-30 | ¥1.276,00 | +0,47 % | ¥1.267,00 | ¥1.321,00 | ¥1.264,00 | 1,92M |
| 2026-06-29 | ¥1.270,00 | +1,68 % | ¥1.270,00 | ¥1.271,00 | ¥1.254,00 | 632,20K |
| 2026-06-26 | ¥1.249,00 | +0,24 % | ¥1.256,00 | ¥1.274,00 | ¥1.238,00 | 714,50K |
| 2026-06-25 | ¥1.246,00 | +3,57 % | ¥1.210,00 | ¥1.255,00 | ¥1.201,00 | 924,90K |
| 2026-06-24 | ¥1.203,00 | +0,92 % | ¥1.192,00 | ¥1.211,00 | ¥1.191,00 | 668,30K |
| 2026-06-23 | ¥1.192,00 | -0,58 % | ¥1.190,00 | ¥1.211,00 | ¥1.184,00 | 806,50K |
| 2026-06-22 | ¥1.199,00 | +0,08 % | ¥1.193,00 | ¥1.209,00 | ¥1.191,00 | 702,80K |
| 2026-06-19 | ¥1.198,00 | +0,67 % | ¥1.175,00 | ¥1.220,00 | ¥1.163,00 | 1,42M |
| 2026-06-18 | ¥1.190,00 | -4,19 % | ¥1.225,00 | ¥1.238,00 | ¥1.190,00 | 1,06M |
| 2026-06-17 | ¥1.242,00 | +0,89 % | ¥1.245,00 | ¥1.259,00 | ¥1.241,00 | 606,20K |
| 2026-06-16 | ¥1.231,00 | -0,32 % | ¥1.246,00 | ¥1.253,00 | ¥1.219,00 | 732,10K |
| 2026-06-15 | ¥1.235,00 | +1,40 % | ¥1.230,00 | ¥1.249,00 | ¥1.223,00 | 674,40K |
| 2026-06-12 | ¥1.218,00 | +0,66 % | ¥1.214,00 | ¥1.227,00 | ¥1.204,00 | 872,70K |
| 2026-06-11 | ¥1.210,00 | -0,33 % | ¥1.200,00 | ¥1.219,00 | ¥1.189,00 | 652,80K |
| 2026-06-10 | ¥1.214,00 | -1,86 % | ¥1.230,00 | ¥1.239,00 | ¥1.207,00 | 980,60K |
| 2026-06-09 | ¥1.237,00 | -1,28 % | ¥1.240,00 | ¥1.256,00 | ¥1.221,00 | 1,11M |
| 2026-06-08 | ¥1.253,00 | +2,70 % | ¥1.214,00 | ¥1.270,00 | ¥1.214,00 | 1,82M |
| 2026-06-05 | ¥1.220,00 | +2,69 % | ¥1.176,00 | ¥1.262,00 | ¥1.173,00 | 1,53M |
| 2026-06-04 | ¥1.188,00 | -0,83 % | ¥1.198,00 | ¥1.213,00 | ¥1.145,00 | 1,62M |
| 2026-06-03 | ¥1.198,00 | -1,96 % | ¥1.200,00 | ¥1.236,00 | ¥1.172,00 | 2,47M |
| 2026-06-02 | ¥1.222,00 | -0,16 % | ¥1.219,00 | ¥1.235,00 | ¥1.194,00 | 1,40M |
| 2026-06-01 | ¥1.224,00 | -2,78 % | ¥1.241,00 | ¥1.264,00 | ¥1.206,00 | 1,82M |
| 2026-05-29 | ¥1.259,00 | -7,90 % | ¥1.360,00 | ¥1.361,00 | ¥1.259,00 | 2,52M |
| 2026-05-28 | ¥1.367,00 | +1,18 % | ¥1.351,00 | ¥1.379,00 | ¥1.339,00 | 1,79M |
| 2026-05-27 | ¥1.351,00 | +0,15 % | ¥1.325,00 | ¥1.406,00 | ¥1.318,00 | 2,12M |
| 2026-05-26 | ¥1.349,00 | -0,81 % | ¥1.370,00 | ¥1.372,00 | ¥1.338,00 | 556,20K |
| 2026-05-25 | ¥1.360,00 | -0,29 % | ¥1.379,00 | ¥1.389,00 | ¥1.359,00 | 582,00K |
| 2026-05-22 | ¥1.364,00 | -0,51 % | ¥1.375,00 | ¥1.384,00 | ¥1.353,00 | 676,30K |