Nippon Kodoshi Corporation 3891
TSE · Japan · Prozessindustrie
¥7.340,00-30,00 (-0,41 %)
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 | ¥7.370,00 | +6,04 % | ¥7.020,00 | ¥7.450,00 | ¥6.970,00 | 145,70K |
| 2026-09-30 | ¥6.950,00 | +3,12 % | ¥6.940,00 | ¥6.990,00 | ¥6.810,00 | 101,00K |
| 2026-09-29 | ¥6.740,00 | +0,90 % | ¥6.580,00 | ¥6.750,00 | ¥6.530,00 | 79,40K |
| 2026-09-28 | ¥6.680,00 | -2,48 % | ¥6.850,00 | ¥6.910,00 | ¥6.650,00 |
| 60,40K |
| 2026-09-25 | ¥6.850,00 | +0,74 % | ¥6.850,00 | ¥6.890,00 | ¥6.680,00 | 88,90K |
| 2026-09-24 | ¥6.800,00 | +2,10 % | ¥6.950,00 | ¥6.980,00 | ¥6.760,00 | 104,00K |
| 2026-09-18 | ¥6.660,00 | +4,88 % | ¥6.550,00 | ¥6.680,00 | ¥6.500,00 | 362,80K |
| 2026-09-17 | ¥6.350,00 | +0,16 % | ¥6.440,00 | ¥6.580,00 | ¥6.280,00 | 78,80K |
| 2026-09-16 | ¥6.340,00 | +1,12 % | ¥6.200,00 | ¥6.350,00 | ¥6.190,00 | 59,50K |
| 2026-09-15 | ¥6.270,00 | +2,96 % | ¥5.930,00 | ¥6.320,00 | ¥5.930,00 | 105,10K |
| 2026-09-14 | ¥6.090,00 | -1,77 % | ¥5.980,00 | ¥6.140,00 | ¥5.930,00 | 97,80K |
| 2026-09-11 | ¥6.200,00 | -3,13 % | ¥6.100,00 | ¥6.280,00 | ¥6.060,00 | 133,60K |
| 2026-09-10 | ¥6.400,00 | +0,16 % | ¥6.290,00 | ¥6.430,00 | ¥6.200,00 | 105,00K |
| 2026-09-09 | ¥6.390,00 | +4,07 % | ¥6.240,00 | ¥6.470,00 | ¥6.240,00 | 137,70K |
| 2026-09-08 | ¥6.140,00 | -10,76 % | ¥6.740,00 | ¥6.740,00 | ¥6.130,00 | 190,50K |
| 2026-09-07 | ¥6.880,00 | +4,08 % | ¥6.710,00 | ¥6.880,00 | ¥6.650,00 | 123,20K |
| 2026-09-04 | ¥6.610,00 | +6,44 % | ¥6.310,00 | ¥6.640,00 | ¥6.300,00 | 150,80K |
| 2026-09-03 | ¥6.210,00 | -0,32 % | ¥6.330,00 | ¥6.380,00 | ¥6.130,00 | 83,80K |
| 2026-09-02 | ¥6.230,00 | -7,01 % | ¥6.400,00 | ¥6.460,00 | ¥6.230,00 | 118,40K |
| 2026-09-01 | ¥6.700,00 | -0,59 % | ¥6.840,00 | ¥6.880,00 | ¥6.630,00 | 123,10K |
| 2026-08-31 | ¥6.740,00 | +2,28 % | ¥6.490,00 | ¥6.770,00 | ¥6.400,00 | 131,20K |
| 2026-08-28 | ¥6.590,00 | 0,00 % | ¥6.660,00 | ¥6.860,00 | ¥6.530,00 | 105,40K |
| 2026-08-27 | ¥6.590,00 | +4,44 % | ¥6.610,00 | ¥6.760,00 | ¥6.430,00 | 127,40K |
| 2026-08-26 | ¥6.310,00 | -1,87 % | ¥6.340,00 | ¥6.400,00 | ¥6.190,00 | 87,40K |
| 2026-08-25 | ¥6.430,00 | +2,88 % | ¥6.110,00 | ¥6.450,00 | ¥6.070,00 | 134,40K |
| 2026-08-24 | ¥6.250,00 | -2,95 % | ¥6.340,00 | ¥6.390,00 | ¥6.230,00 | 178,20K |
| 2026-08-21 | ¥6.440,00 | -2,87 % | ¥6.470,00 | ¥6.490,00 | ¥6.290,00 | 118,50K |
| 2026-08-20 | ¥6.630,00 | +3,43 % | ¥6.560,00 | ¥6.750,00 | ¥6.350,00 | 138,50K |
| 2026-08-19 | ¥6.410,00 | -8,69 % | ¥6.670,00 | ¥6.710,00 | ¥6.340,00 | 248,30K |
| 2026-08-18 | ¥7.020,00 | -6,28 % | ¥7.440,00 | ¥7.750,00 | ¥7.000,00 | 169,90K |
| 2026-08-17 | ¥7.490,00 | +4,17 % | ¥7.320,00 | ¥7.570,00 | ¥7.100,00 | 100,40K |
| 2026-08-14 | ¥7.190,00 | +0,56 % | ¥7.390,00 | ¥7.440,00 | ¥7.130,00 | 113,00K |
| 2026-08-13 | ¥7.150,00 | +0,56 % | ¥7.170,00 | ¥7.510,00 | ¥7.060,00 | 195,00K |
| 2026-08-12 | ¥7.110,00 | +5,33 % | ¥6.770,00 | ¥7.160,00 | ¥6.650,00 | 110,50K |
| 2026-08-10 | ¥6.750,00 | -0,88 % | ¥6.910,00 | ¥7.010,00 | ¥6.710,00 | 119,60K |
| 2026-08-07 | ¥6.810,00 | -5,15 % | ¥7.160,00 | ¥7.290,00 | ¥6.650,00 | 400,10K |
| 2026-08-06 | ¥7.180,00 | -1,78 % | ¥6.990,00 | ¥7.320,00 | ¥6.730,00 | 210,00K |
| 2026-08-05 | ¥7.310,00 | +7,50 % | ¥7.300,00 | ¥7.700,00 | ¥7.140,00 | 321,00K |
| 2026-08-04 | ¥6.800,00 | -0,15 % | ¥7.000,00 | ¥7.200,00 | ¥6.740,00 | 309,40K |
| 2026-08-03 | ¥6.810,00 | +1,19 % | ¥6.800,00 | ¥7.230,00 | ¥6.460,00 | 644,30K |
| 2026-07-31 | ¥6.730,00 | +17,45 % | ¥6.630,00 | ¥6.730,00 | ¥6.370,00 | 444,00K |
| 2026-07-30 | ¥5.730,00 | +5,33 % | ¥5.480,00 | ¥5.980,00 | ¥5.340,00 | 258,30K |
| 2026-07-29 | ¥5.440,00 | -10,08 % | ¥6.150,00 | ¥6.180,00 | ¥5.310,00 | 255,30K |
| 2026-07-28 | ¥6.050,00 | -11,55 % | ¥6.460,00 | ¥6.480,00 | ¥6.010,00 | 207,30K |
| 2026-07-27 | ¥6.840,00 | -4,07 % | ¥7.110,00 | ¥7.110,00 | ¥6.680,00 | 143,50K |
| 2026-07-24 | ¥7.130,00 | -3,39 % | ¥7.230,00 | ¥7.330,00 | ¥6.940,00 | 91,00K |
| 2026-07-23 | ¥7.380,00 | -0,67 % | ¥7.470,00 | ¥7.580,00 | ¥7.250,00 | 75,60K |
| 2026-07-22 | ¥7.430,00 | +3,48 % | ¥7.550,00 | ¥7.780,00 | ¥7.420,00 | 162,00K |
| 2026-07-21 | ¥7.180,00 | +3,31 % | ¥7.050,00 | ¥7.220,00 | ¥6.760,00 | 162,80K |
| 2026-07-17 | ¥6.950,00 | -8,07 % | ¥7.120,00 | ¥7.160,00 | ¥6.600,00 | 187,30K |
| 2026-07-16 | ¥7.560,00 | -4,55 % | ¥7.700,00 | ¥7.770,00 | ¥7.480,00 | 85,30K |
| 2026-07-15 | ¥7.920,00 | +5,32 % | ¥7.670,00 | ¥7.950,00 | ¥7.570,00 | 140,80K |
| 2026-07-14 | ¥7.520,00 | -1,31 % | ¥7.340,00 | ¥7.540,00 | ¥7.190,00 | 139,30K |
| 2026-07-13 | ¥7.620,00 | -4,87 % | ¥7.970,00 | ¥8.180,00 | ¥7.450,00 | 192,00K |
| 2026-07-10 | ¥8.010,00 | +4,03 % | ¥8.120,00 | ¥8.330,00 | ¥7.990,00 | 161,50K |
| 2026-07-09 | ¥7.700,00 | -3,39 % | ¥8.230,00 | ¥8.380,00 | ¥7.550,00 | 238,50K |
| 2026-07-08 | ¥7.970,00 | -1,85 % | ¥7.820,00 | ¥8.230,00 | ¥7.690,00 | 184,40K |
| 2026-07-07 | ¥8.120,00 | -5,80 % | ¥8.690,00 | ¥8.790,00 | ¥8.070,00 | 227,90K |
| 2026-07-06 | ¥8.620,00 | -7,31 % | ¥9.430,00 | ¥9.460,00 | ¥8.520,00 | 148,20K |
| 2026-07-03 | ¥9.300,00 | -1,06 % | ¥8.700,00 | ¥9.310,00 | ¥8.520,00 | 246,50K |
| 2026-07-02 | ¥9.400,00 | -8,74 % | ¥9.700,00 | ¥9.780,00 | ¥9.320,00 | 216,00K |
| 2026-07-01 | ¥10.300,00 | +6,08 % | ¥10.190,00 | ¥10.510,00 | ¥10.060,00 | 170,00K |
| 2026-06-30 | ¥9.710,00 | -2,71 % | ¥10.290,00 | ¥10.300,00 | ¥9.670,00 | 128,90K |
| 2026-06-29 | ¥9.980,00 | -1,67 % | ¥9.990,00 | ¥10.010,00 | ¥9.480,00 | 137,50K |
| 2026-06-26 | ¥10.150,00 | -2,68 % | ¥10.130,00 | ¥10.410,00 | ¥9.820,00 | 167,10K |
| 2026-06-25 | ¥10.430,00 | +9,10 % | ¥10.010,00 | ¥10.560,00 | ¥9.680,00 | 255,20K |
| 2026-06-24 | ¥9.560,00 | -0,31 % | ¥9.620,00 | ¥10.250,00 | ¥9.400,00 | 281,60K |
| 2026-06-23 | ¥9.590,00 | -5,98 % | ¥10.370,00 | ¥10.810,00 | ¥9.520,00 | 314,30K |
| 2026-06-22 | ¥10.200,00 | -5,12 % | ¥10.750,00 | ¥10.750,00 | ¥10.080,00 | 282,90K |
| 2026-06-19 | ¥10.750,00 | +1,03 % | ¥10.880,00 | ¥11.100,00 | ¥10.220,00 | 231,40K |
| 2026-06-18 | ¥10.640,00 | +6,61 % | ¥10.000,00 | ¥11.110,00 | ¥9.720,00 | 411,80K |
| 2026-06-17 | ¥9.980,00 | +11,88 % | ¥8.830,00 | ¥10.110,00 | ¥8.780,00 | 456,00K |
| 2026-06-16 | ¥8.920,00 | +1,71 % | ¥8.770,00 | ¥9.140,00 | ¥8.300,00 | 189,00K |
| 2026-06-15 | ¥8.770,00 | +3,66 % | ¥8.760,00 | ¥9.040,00 | ¥8.580,00 | 381,50K |
| 2026-06-12 | ¥8.460,00 | -4,94 % | ¥9.320,00 | ¥9.650,00 | ¥8.370,00 | 438,80K |
| 2026-06-11 | ¥8.900,00 | -3,68 % | ¥8.190,00 | ¥9.140,00 | ¥8.090,00 | 475,90K |
| 2026-06-10 | ¥9.240,00 | -10,72 % | ¥9.750,00 | ¥9.750,00 | ¥8.980,00 | 640,40K |
| 2026-06-09 | ¥10.350,00 | +14,49 % | ¥9.380,00 | ¥10.470,00 | ¥9.350,00 | 549,20K |
| 2026-06-08 | ¥9.040,00 | -1,42 % | ¥8.260,00 | ¥9.490,00 | ¥8.100,00 | 433,60K |
| 2026-06-05 | ¥9.170,00 | +9,56 % | ¥8.220,00 | ¥9.180,00 | ¥8.140,00 | 372,50K |
| 2026-06-04 | ¥8.370,00 | -1,06 % | ¥8.330,00 | ¥8.640,00 | ¥8.030,00 | 192,70K |
| 2026-06-03 | ¥8.460,00 | +4,32 % | ¥8.060,00 | ¥8.620,00 | ¥8.020,00 | 394,20K |
| 2026-06-02 | ¥8.110,00 | +1,00 % | ¥8.180,00 | ¥8.250,00 | ¥7.690,00 | 359,80K |
| 2026-06-01 | ¥8.030,00 | +11,07 % | ¥7.300,00 | ¥8.200,00 | ¥7.190,00 | 373,80K |
| 2026-05-29 | ¥7.230,00 | +1,83 % | ¥7.390,00 | ¥7.650,00 | ¥7.170,00 | 206,70K |
| 2026-05-28 | ¥7.100,00 | +3,35 % | ¥6.870,00 | ¥7.110,00 | ¥6.660,00 | 192,30K |
| 2026-05-27 | ¥6.870,00 | -9,96 % | ¥7.590,00 | ¥7.590,00 | ¥6.870,00 | 184,70K |
| 2026-05-26 | ¥7.630,00 | -2,05 % | ¥7.820,00 | ¥8.040,00 | ¥7.470,00 | 152,40K |
| 2026-05-25 | ¥7.790,00 | +4,01 % | ¥7.750,00 | ¥7.810,00 | ¥7.420,00 | 249,70K |
| 2026-05-22 | ¥7.490,00 | +10,47 % | ¥7.020,00 | ¥7.510,00 | ¥6.980,00 | 235,50K |