NANKAI CHEMICAL COMPANY LIMITED 4040
TSE · Japan · Prozessindustrie
¥4.000,00-70,00 (-1,72 %)
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 | ¥4.000,00 | -1,72 % | ¥4.055,00 | ¥4.055,00 | ¥4.000,00 | 4,00K |
| 2026-10-01 | ¥4.070,00 | -0,97 % | ¥4.180,00 | ¥4.180,00 | ¥4.065,00 | 5,20K |
| 2026-09-30 | ¥4.110,00 | +2,24 % | ¥4.090,00 | ¥4.150,00 | ¥4.090,00 | 5,80K |
| 2026-09-29 | ¥4.020,00 | +0,25 % | ¥4.000,00 | ¥4.070,00 | ¥3.950,00 | 6,00K |
| 2026-09-28 | ¥4.010,00 | 0,00 % | ¥4.040,00 | ¥4.075,00 | ¥4.010,00 | 5,30K |
| 2026-09-25 | ¥4.010,00 | +0,12 % | ¥4.070,00 | ¥4.100,00 | ¥4.000,00 | 9,50K |
| 2026-09-24 | ¥4.005,00 | +2,17 % | ¥3.950,00 | ¥4.095,00 | ¥3.950,00 | 18,80K |
| 2026-09-18 | ¥3.920,00 | +1,82 % | ¥3.860,00 | ¥3.920,00 | ¥3.860,00 | 4,40K |
| 2026-09-17 | ¥3.850,00 | 0,00 % | ¥3.920,00 | ¥3.920,00 | ¥3.850,00 | 2,80K |
| 2026-09-16 | ¥3.850,00 | +0,52 % | ¥3.830,00 | ¥3.950,00 | ¥3.830,00 | 5,00K |
| 2026-09-15 | ¥3.830,00 | +0,26 % | ¥3.790,00 | ¥3.870,00 | ¥3.790,00 | 4,80K |
| 2026-09-14 | ¥3.820,00 | +0,79 % | ¥3.790,00 | ¥3.870,00 | ¥3.770,00 | 3,60K |
| 2026-09-11 | ¥3.790,00 | -1,17 % | ¥3.800,00 | ¥3.830,00 | ¥3.780,00 | 8,00K |
| 2026-09-10 | ¥3.835,00 | -0,78 % | ¥3.865,00 | ¥3.875,00 | ¥3.800,00 | 6,50K |
| 2026-09-09 | ¥3.865,00 | +0,91 % | ¥3.830,00 | ¥3.900,00 | ¥3.830,00 | 4,20K |
| 2026-09-08 | ¥3.830,00 | -3,65 % | ¥3.965,00 | ¥4.000,00 | ¥3.830,00 | 9,50K |
| 2026-09-07 | ¥3.975,00 | -0,38 % | ¥3.950,00 | ¥3.990,00 | ¥3.935,00 | 5,80K |
| 2026-09-04 | ¥3.990,00 | +0,63 % | ¥3.980,00 | ¥4.015,00 | ¥3.965,00 | 6,80K |
| 2026-09-03 | ¥3.965,00 | +0,89 % | ¥3.930,00 | ¥4.050,00 | ¥3.930,00 | 9,20K |
| 2026-09-02 | ¥3.930,00 | -1,75 % | ¥3.950,00 | ¥4.020,00 | ¥3.890,00 | 11,00K |
| 2026-09-01 | ¥4.000,00 | +0,88 % | ¥3.965,00 | ¥4.065,00 | ¥3.945,00 | 11,10K |
| 2026-08-31 | ¥3.965,00 | +3,39 % | ¥3.835,00 | ¥3.965,00 | ¥3.785,00 | 12,70K |
| 2026-08-28 | ¥3.835,00 | -0,65 % | ¥3.840,00 | ¥3.885,00 | ¥3.835,00 | 4,70K |
| 2026-08-27 | ¥3.860,00 | -1,03 % | ¥3.905,00 | ¥3.905,00 | ¥3.850,00 | 5,60K |
| 2026-08-26 | ¥3.900,00 | +1,69 % | ¥3.855,00 | ¥3.925,00 | ¥3.820,00 | 11,40K |
| 2026-08-25 | ¥3.835,00 | +0,92 % | ¥3.805,00 | ¥3.845,00 | ¥3.795,00 | 4,60K |
| 2026-08-24 | ¥3.800,00 | -1,55 % | ¥3.875,00 | ¥3.920,00 | ¥3.800,00 | 14,30K |
| 2026-08-21 | ¥3.860,00 | +1,85 % | ¥3.785,00 | ¥3.860,00 | ¥3.765,00 | 6,20K |
| 2026-08-20 | ¥3.790,00 | +2,16 % | ¥3.750,00 | ¥3.800,00 | ¥3.730,00 | 6,60K |
| 2026-08-19 | ¥3.710,00 | -2,75 % | ¥3.780,00 | ¥3.780,00 | ¥3.670,00 | 23,90K |
| 2026-08-18 | ¥3.815,00 | +0,53 % | ¥3.825,00 | ¥3.880,00 | ¥3.775,00 | 12,70K |
| 2026-08-17 | ¥3.795,00 | -0,26 % | ¥3.830,00 | ¥3.840,00 | ¥3.750,00 | 24,50K |
| 2026-08-14 | ¥3.805,00 | -3,55 % | ¥3.700,00 | ¥3.810,00 | ¥3.665,00 | 68,00K |
| 2026-08-13 | ¥3.945,00 | +2,33 % | ¥3.925,00 | ¥4.030,00 | ¥3.870,00 | 42,70K |
| 2026-08-12 | ¥3.855,00 | +4,19 % | ¥3.810,00 | ¥3.870,00 | ¥3.770,00 | 22,70K |
| 2026-08-10 | ¥3.700,00 | +2,64 % | ¥3.625,00 | ¥3.725,00 | ¥3.625,00 | 12,20K |
| 2026-08-07 | ¥3.605,00 | -0,55 % | ¥3.600,00 | ¥3.630,00 | ¥3.575,00 | 4,70K |
| 2026-08-06 | ¥3.625,00 | +0,83 % | ¥3.585,00 | ¥3.695,00 | ¥3.585,00 | 7,40K |
| 2026-08-05 | ¥3.595,00 | +1,55 % | ¥3.570,00 | ¥3.610,00 | ¥3.560,00 | 6,30K |
| 2026-08-04 | ¥3.540,00 | +1,87 % | ¥3.465,00 | ¥3.550,00 | ¥3.465,00 | 5,20K |
| 2026-08-03 | ¥3.475,00 | -1,97 % | ¥3.540,00 | ¥3.540,00 | ¥3.420,00 | 8,20K |
| 2026-07-31 | ¥3.545,00 | +2,31 % | ¥3.475,00 | ¥3.580,00 | ¥3.470,00 | 5,40K |
| 2026-07-30 | ¥3.465,00 | +1,02 % | ¥3.430,00 | ¥3.520,00 | ¥3.425,00 | 9,50K |
| 2026-07-29 | ¥3.430,00 | -1,58 % | ¥3.490,00 | ¥3.490,00 | ¥3.415,00 | 4,30K |
| 2026-07-28 | ¥3.485,00 | -0,43 % | ¥3.520,00 | ¥3.530,00 | ¥3.420,00 | 8,70K |
| 2026-07-27 | ¥3.500,00 | +0,14 % | ¥3.515,00 | ¥3.545,00 | ¥3.495,00 | 3,40K |
| 2026-07-24 | ¥3.495,00 | -1,96 % | ¥3.560,00 | ¥3.570,00 | ¥3.480,00 | 5,80K |
| 2026-07-23 | ¥3.565,00 | -0,83 % | ¥3.620,00 | ¥3.630,00 | ¥3.565,00 | 2,40K |
| 2026-07-22 | ¥3.595,00 | -0,42 % | ¥3.610,00 | ¥3.650,00 | ¥3.595,00 | 4,30K |
| 2026-07-21 | ¥3.610,00 | +3,29 % | ¥3.530,00 | ¥3.615,00 | ¥3.480,00 | 8,10K |
| 2026-07-17 | ¥3.495,00 | -1,83 % | ¥3.555,00 | ¥3.555,00 | ¥3.430,00 | 9,10K |
| 2026-07-16 | ¥3.560,00 | -1,93 % | ¥3.630,00 | ¥3.630,00 | ¥3.560,00 | 4,60K |
| 2026-07-15 | ¥3.630,00 | +0,55 % | ¥3.610,00 | ¥3.650,00 | ¥3.610,00 | 3,50K |
| 2026-07-14 | ¥3.610,00 | +0,14 % | ¥3.610,00 | ¥3.650,00 | ¥3.590,00 | 3,20K |
| 2026-07-13 | ¥3.605,00 | -1,10 % | ¥3.680,00 | ¥3.720,00 | ¥3.600,00 | 6,40K |
| 2026-07-10 | ¥3.645,00 | -0,14 % | ¥3.700,00 | ¥3.700,00 | ¥3.645,00 | 900 |
| 2026-07-09 | ¥3.650,00 | +1,39 % | ¥3.630,00 | ¥3.700,00 | ¥3.615,00 | 4,90K |
| 2026-07-08 | ¥3.600,00 | -1,91 % | ¥3.665,00 | ¥3.665,00 | ¥3.585,00 | 13,10K |
| 2026-07-07 | ¥3.670,00 | +0,55 % | ¥3.690,00 | ¥3.765,00 | ¥3.670,00 | 10,00K |
| 2026-07-06 | ¥3.650,00 | +1,11 % | ¥3.650,00 | ¥3.695,00 | ¥3.620,00 | 8,60K |
| 2026-07-03 | ¥3.610,00 | +4,03 % | ¥3.470,00 | ¥3.610,00 | ¥3.470,00 | 8,30K |
| 2026-07-02 | ¥3.470,00 | -1,14 % | ¥3.540,00 | ¥3.555,00 | ¥3.470,00 | 6,60K |
| 2026-07-01 | ¥3.510,00 | +0,72 % | ¥3.515,00 | ¥3.525,00 | ¥3.500,00 | 8,40K |
| 2026-06-30 | ¥3.485,00 | -1,55 % | ¥3.540,00 | ¥3.540,00 | ¥3.425,00 | 6,80K |
| 2026-06-29 | ¥3.540,00 | +0,85 % | ¥3.575,00 | ¥3.630,00 | ¥3.510,00 | 10,00K |
| 2026-06-26 | ¥3.510,00 | -3,04 % | ¥3.595,00 | ¥3.595,00 | ¥3.490,00 | 11,50K |
| 2026-06-25 | ¥3.620,00 | +2,12 % | ¥3.575,00 | ¥3.630,00 | ¥3.550,00 | 6,90K |
| 2026-06-24 | ¥3.545,00 | -0,98 % | ¥3.575,00 | ¥3.580,00 | ¥3.500,00 | 6,40K |
| 2026-06-23 | ¥3.580,00 | -1,65 % | ¥3.640,00 | ¥3.670,00 | ¥3.525,00 | 10,90K |
| 2026-06-22 | ¥3.640,00 | +0,83 % | ¥3.620,00 | ¥3.670,00 | ¥3.620,00 | 3,00K |
| 2026-06-19 | ¥3.610,00 | -2,70 % | ¥3.690,00 | ¥3.720,00 | ¥3.610,00 | 6,60K |
| 2026-06-18 | ¥3.710,00 | +0,13 % | ¥3.690,00 | ¥3.715,00 | ¥3.655,00 | 6,70K |
| 2026-06-17 | ¥3.705,00 | +1,51 % | ¥3.650,00 | ¥3.715,00 | ¥3.650,00 | 3,60K |
| 2026-06-16 | ¥3.650,00 | -2,14 % | ¥3.695,00 | ¥3.695,00 | ¥3.645,00 | 5,80K |
| 2026-06-15 | ¥3.730,00 | -0,67 % | ¥3.755,00 | ¥3.810,00 | ¥3.710,00 | 6,90K |
| 2026-06-12 | ¥3.755,00 | +2,04 % | ¥3.750,00 | ¥3.775,00 | ¥3.680,00 | 5,90K |
| 2026-06-11 | ¥3.680,00 | -0,67 % | ¥3.640,00 | ¥3.710,00 | ¥3.530,00 | 13,10K |
| 2026-06-10 | ¥3.705,00 | -0,67 % | ¥3.725,00 | ¥3.725,00 | ¥3.620,00 | 9,10K |
| 2026-06-09 | ¥3.730,00 | -0,53 % | ¥3.830,00 | ¥3.830,00 | ¥3.730,00 | 5,20K |
| 2026-06-08 | ¥3.750,00 | -3,10 % | ¥3.730,00 | ¥3.780,00 | ¥3.730,00 | 10,30K |
| 2026-06-05 | ¥3.870,00 | +0,13 % | ¥3.935,00 | ¥3.940,00 | ¥3.870,00 | 5,60K |
| 2026-06-04 | ¥3.865,00 | +0,91 % | ¥3.830,00 | ¥3.915,00 | ¥3.800,00 | 7,10K |
| 2026-06-03 | ¥3.830,00 | -4,49 % | ¥3.990,00 | ¥4.025,00 | ¥3.830,00 | 16,30K |
| 2026-06-02 | ¥4.010,00 | -2,79 % | ¥4.145,00 | ¥4.145,00 | ¥3.890,00 | 15,00K |
| 2026-06-01 | ¥4.125,00 | -1,43 % | ¥4.220,00 | ¥4.220,00 | ¥4.085,00 | 11,20K |
| 2026-05-29 | ¥4.185,00 | -1,18 % | ¥4.235,00 | ¥4.235,00 | ¥4.150,00 | 8,10K |
| 2026-05-28 | ¥4.235,00 | +0,36 % | ¥4.275,00 | ¥4.275,00 | ¥4.150,00 | 7,30K |
| 2026-05-27 | ¥4.220,00 | +2,68 % | ¥4.180,00 | ¥4.255,00 | ¥4.100,00 | 13,00K |
| 2026-05-26 | ¥4.110,00 | +1,23 % | ¥4.060,00 | ¥4.125,00 | ¥4.015,00 | 7,90K |
| 2026-05-25 | ¥4.060,00 | +1,12 % | ¥4.020,00 | ¥4.080,00 | ¥4.020,00 | 14,60K |