Nissan Chemical Corporation 4021
TSE · Japan · Prozessindustrie
¥8.454,00+118,00 (+1,42 %)
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 | ¥8.454,00 | +1,42 % | ¥8.400,00 | ¥8.519,00 | ¥8.288,00 | 614,20K |
| 2026-09-30 | ¥8.336,00 | +1,77 % | ¥8.189,00 | ¥8.357,00 | ¥8.189,00 | 649,80K |
| 2026-09-29 | ¥8.191,00 | -0,43 % | ¥8.102,00 | ¥8.213,00 | ¥8.089,00 | 524,60K |
| 2026-09-28 | ¥8.226,00 | -1,38 % | ¥8.276,00 | ¥8.337,00 | ¥8.206,00 | 587,70K |
| 2026-09-25 | ¥8.341,00 | +0,60 % | ¥8.270,00 | ¥8.342,00 | ¥8.196,00 | 484,00K |
| 2026-09-24 | ¥8.291,00 | +0,41 % | ¥8.346,00 | ¥8.346,00 | ¥8.217,00 | 464,60K |
| 2026-09-18 | ¥8.257,00 | +0,73 % | ¥8.280,00 | ¥8.371,00 | ¥8.236,00 | 817,10K |
| 2026-09-17 | ¥8.197,00 | +0,70 % | ¥8.230,00 | ¥8.245,00 | ¥8.074,00 | 427,50K |
| 2026-09-16 | ¥8.140,00 | +2,21 % | ¥8.062,00 | ¥8.174,00 | ¥8.045,00 | 495,20K |
| 2026-09-15 | ¥7.964,00 | +1,66 % | ¥7.792,00 | ¥7.991,00 | ¥7.788,00 | 366,30K |
| 2026-09-14 | ¥7.834,00 | -0,56 % | ¥7.878,00 | ¥7.897,00 | ¥7.749,00 | 419,60K |
| 2026-09-11 | ¥7.878,00 | -0,86 % | ¥7.704,00 | ¥7.930,00 | ¥7.704,00 | 799,40K |
| 2026-09-10 | ¥7.946,00 | -0,70 % | ¥7.886,00 | ¥7.946,00 | ¥7.835,00 | 621,20K |
| 2026-09-09 | ¥8.002,00 | +2,30 % | ¥7.749,00 | ¥8.050,00 | ¥7.714,00 | 596,70K |
| 2026-09-08 | ¥7.822,00 | -1,66 % | ¥7.820,00 | ¥7.931,00 | ¥7.808,00 | 387,80K |
| 2026-09-07 | ¥7.954,00 | +0,66 % | ¥7.961,00 | ¥8.067,00 | ¥7.936,00 | 433,70K |
| 2026-09-04 | ¥7.902,00 | -1,15 % | ¥7.980,00 | ¥8.023,00 | ¥7.852,00 | 467,20K |
| 2026-09-03 | ¥7.994,00 | +0,33 % | ¥8.090,00 | ¥8.098,00 | ¥7.908,00 | 484,50K |
| 2026-09-02 | ¥7.968,00 | -4,29 % | ¥8.070,00 | ¥8.199,00 | ¥7.968,00 | 460,50K |
| 2026-09-01 | ¥8.325,00 | +1,29 % | ¥8.179,00 | ¥8.370,00 | ¥8.142,00 | 388,40K |
| 2026-08-31 | ¥8.219,00 | +1,09 % | ¥8.008,00 | ¥8.260,00 | ¥8.006,00 | 527,70K |
| 2026-08-28 | ¥8.130,00 | +0,96 % | ¥7.994,00 | ¥8.147,00 | ¥7.991,00 | 502,90K |
| 2026-08-27 | ¥8.053,00 | -1,41 % | ¥8.246,00 | ¥8.246,00 | ¥8.010,00 | 434,10K |
| 2026-08-26 | ¥8.168,00 | -0,21 % | ¥8.215,00 | ¥8.258,00 | ¥8.093,00 | 551,30K |
| 2026-08-25 | ¥8.185,00 | +1,44 % | ¥8.068,00 | ¥8.248,00 | ¥8.020,00 | 588,80K |
| 2026-08-24 | ¥8.069,00 | +1,14 % | ¥7.974,00 | ¥8.098,00 | ¥7.881,00 | 557,00K |
| 2026-08-21 | ¥7.978,00 | -2,25 % | ¥8.012,00 | ¥8.021,00 | ¥7.822,00 | 614,60K |
| 2026-08-20 | ¥8.162,00 | +5,15 % | ¥7.912,00 | ¥8.215,00 | ¥7.822,00 | 1,01M |
| 2026-08-19 | ¥7.762,00 | -3,69 % | ¥8.007,00 | ¥8.057,00 | ¥7.760,00 | 1,18M |
| 2026-08-18 | ¥8.059,00 | -1,21 % | ¥8.076,00 | ¥8.193,00 | ¥8.013,00 | 838,80K |
| 2026-08-17 | ¥8.158,00 | +2,28 % | ¥8.041,00 | ¥8.158,00 | ¥7.972,00 | 498,70K |
| 2026-08-14 | ¥7.976,00 | -0,83 % | ¥8.072,00 | ¥8.078,00 | ¥7.917,00 | 871,30K |
| 2026-08-13 | ¥8.043,00 | +1,51 % | ¥7.978,00 | ¥8.083,00 | ¥7.921,00 | 702,80K |
| 2026-08-12 | ¥7.923,00 | +1,10 % | ¥7.805,00 | ¥7.980,00 | ¥7.754,00 | 687,60K |
| 2026-08-10 | ¥7.837,00 | +4,56 % | ¥7.645,00 | ¥7.892,00 | ¥7.600,00 | 795,40K |
| 2026-08-07 | ¥7.495,00 | -0,90 % | ¥7.609,00 | ¥7.620,00 | ¥7.474,00 | 838,80K |
| 2026-08-06 | ¥7.563,00 | -2,32 % | ¥8.043,00 | ¥8.043,00 | ¥7.563,00 | 750,50K |
| 2026-08-05 | ¥7.743,00 | +2,15 % | ¥7.631,00 | ¥7.777,00 | ¥7.631,00 | 550,00K |
| 2026-08-04 | ¥7.580,00 | +1,98 % | ¥7.457,00 | ¥7.590,00 | ¥7.431,00 | 623,00K |
| 2026-08-03 | ¥7.433,00 | -0,93 % | ¥7.464,00 | ¥7.486,00 | ¥7.230,00 | 693,20K |
| 2026-07-31 | ¥7.503,00 | +2,63 % | ¥7.485,00 | ¥7.605,00 | ¥7.289,00 | 1,16M |
| 2026-07-30 | ¥7.311,00 | -0,84 % | ¥7.252,00 | ¥7.455,00 | ¥7.223,00 | 725,20K |
| 2026-07-29 | ¥7.373,00 | -0,62 % | ¥7.483,00 | ¥7.519,00 | ¥7.210,00 | 813,70K |
| 2026-07-28 | ¥7.419,00 | -4,32 % | ¥7.698,00 | ¥7.762,00 | ¥7.400,00 | 681,80K |
| 2026-07-27 | ¥7.754,00 | +1,75 % | ¥7.673,00 | ¥7.808,00 | ¥7.585,00 | 561,50K |
| 2026-07-24 | ¥7.621,00 | -2,74 % | ¥7.746,00 | ¥7.746,00 | ¥7.530,00 | 790,30K |
| 2026-07-23 | ¥7.836,00 | -0,58 % | ¥7.883,00 | ¥7.944,00 | ¥7.754,00 | 597,90K |
| 2026-07-22 | ¥7.882,00 | -0,40 % | ¥7.970,00 | ¥8.024,00 | ¥7.820,00 | 493,40K |
| 2026-07-21 | ¥7.914,00 | +4,02 % | ¥7.970,00 | ¥8.007,00 | ¥7.757,00 | 779,40K |
| 2026-07-17 | ¥7.608,00 | -3,50 % | ¥7.853,00 | ¥7.882,00 | ¥7.429,00 | 852,10K |
| 2026-07-16 | ¥7.884,00 | -1,83 % | ¥7.890,00 | ¥7.987,00 | ¥7.832,00 | 458,60K |
| 2026-07-15 | ¥8.031,00 | -0,20 % | ¥8.096,00 | ¥8.193,00 | ¥8.010,00 | 466,20K |
| 2026-07-14 | ¥8.047,00 | +1,78 % | ¥7.883,00 | ¥8.082,00 | ¥7.824,00 | 457,30K |
| 2026-07-13 | ¥7.906,00 | -2,40 % | ¥8.223,00 | ¥8.232,00 | ¥7.861,00 | 500,00K |
| 2026-07-10 | ¥8.100,00 | -0,71 % | ¥8.200,00 | ¥8.332,00 | ¥8.086,00 | 611,10K |
| 2026-07-09 | ¥8.158,00 | -0,35 % | ¥8.274,00 | ¥8.323,00 | ¥8.093,00 | 786,00K |
| 2026-07-08 | ¥8.187,00 | -2,13 % | ¥8.215,00 | ¥8.384,00 | ¥8.147,00 | 1,02M |
| 2026-07-07 | ¥8.365,00 | -3,26 % | ¥8.640,00 | ¥8.670,00 | ¥8.313,00 | 827,90K |
| 2026-07-06 | ¥8.647,00 | +0,23 % | ¥8.610,00 | ¥8.647,00 | ¥8.493,00 | 666,10K |
| 2026-07-03 | ¥8.627,00 | +1,59 % | ¥8.531,00 | ¥8.707,00 | ¥8.401,00 | 717,20K |
| 2026-07-02 | ¥8.492,00 | 0,00 % | ¥8.541,00 | ¥8.584,00 | ¥8.354,00 | 674,20K |
| 2026-07-01 | ¥8.492,00 | +0,22 % | ¥8.400,00 | ¥8.532,00 | ¥8.352,00 | 731,70K |
| 2026-06-30 | ¥8.473,00 | +1,11 % | ¥8.452,00 | ¥8.505,00 | ¥8.312,00 | 547,80K |
| 2026-06-29 | ¥8.380,00 | -0,01 % | ¥8.391,00 | ¥8.413,00 | ¥8.237,00 | 536,40K |
| 2026-06-26 | ¥8.381,00 | -1,79 % | ¥8.557,00 | ¥8.600,00 | ¥8.309,00 | 544,90K |
| 2026-06-25 | ¥8.534,00 | +3,53 % | ¥8.385,00 | ¥8.563,00 | ¥8.300,00 | 528,60K |
| 2026-06-24 | ¥8.243,00 | +0,71 % | ¥8.170,00 | ¥8.440,00 | ¥8.110,00 | 761,00K |
| 2026-06-23 | ¥8.185,00 | -1,98 % | ¥8.566,00 | ¥8.573,00 | ¥8.160,00 | 890,10K |
| 2026-06-22 | ¥8.350,00 | +3,01 % | ¥8.256,00 | ¥8.518,00 | ¥8.230,00 | 886,20K |
| 2026-06-19 | ¥8.106,00 | +1,55 % | ¥8.002,00 | ¥8.159,00 | ¥8.002,00 | 1,07M |
| 2026-06-18 | ¥7.982,00 | +0,72 % | ¥7.909,00 | ¥8.034,00 | ¥7.850,00 | 470,70K |
| 2026-06-17 | ¥7.925,00 | +1,58 % | ¥7.879,00 | ¥7.942,00 | ¥7.777,00 | 525,70K |
| 2026-06-16 | ¥7.802,00 | +0,03 % | ¥7.772,00 | ¥7.877,00 | ¥7.755,00 | 530,70K |
| 2026-06-15 | ¥7.800,00 | +3,74 % | ¥7.669,00 | ¥7.854,00 | ¥7.664,00 | 531,40K |
| 2026-06-12 | ¥7.519,00 | +4,03 % | ¥7.453,00 | ¥7.611,00 | ¥7.412,00 | 797,40K |
| 2026-06-11 | ¥7.228,00 | +1,85 % | ¥6.990,00 | ¥7.252,00 | ¥6.968,00 | 571,40K |
| 2026-06-10 | ¥7.097,00 | -0,24 % | ¥7.059,00 | ¥7.139,00 | ¥6.985,00 | 684,30K |
| 2026-06-09 | ¥7.114,00 | -0,81 % | ¥7.248,00 | ¥7.284,00 | ¥7.026,00 | 617,60K |
| 2026-06-08 | ¥7.172,00 | -4,18 % | ¥7.401,00 | ¥7.406,00 | ¥7.098,00 | 699,50K |
| 2026-06-05 | ¥7.485,00 | +0,65 % | ¥7.578,00 | ¥7.578,00 | ¥7.335,00 | 450,50K |
| 2026-06-04 | ¥7.437,00 | -1,26 % | ¥7.554,00 | ¥7.607,00 | ¥7.360,00 | 520,00K |
| 2026-06-03 | ¥7.532,00 | +2,56 % | ¥7.467,00 | ¥7.593,00 | ¥7.425,00 | 525,20K |
| 2026-06-02 | ¥7.344,00 | -1,55 % | ¥7.310,00 | ¥7.380,00 | ¥7.208,00 | 630,80K |
| 2026-06-01 | ¥7.460,00 | -0,65 % | ¥7.503,00 | ¥7.555,00 | ¥7.386,00 | 629,90K |
| 2026-05-29 | ¥7.509,00 | +1,05 % | ¥7.431,00 | ¥7.585,00 | ¥7.389,00 | 1,02M |
| 2026-05-28 | ¥7.431,00 | -0,01 % | ¥7.432,00 | ¥7.500,00 | ¥7.300,00 | 558,70K |
| 2026-05-27 | ¥7.432,00 | +0,81 % | ¥7.431,00 | ¥7.667,00 | ¥7.406,00 | 784,80K |
| 2026-05-26 | ¥7.372,00 | +1,04 % | ¥7.305,00 | ¥7.446,00 | ¥7.301,00 | 625,50K |
| 2026-05-25 | ¥7.296,00 | +0,70 % | ¥7.236,00 | ¥7.480,00 | ¥7.236,00 | 545,80K |
| 2026-05-22 | ¥7.245,00 | +1,77 % | ¥7.140,00 | ¥7.312,00 | ¥7.113,00 | 841,40K |