Nippon Soda Co., Ltd. 4041
TSE · Japan · Prozessindustrie
¥3.715,00+20,00 (+0,54 %)
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 | ¥3.715,00 | +0,54 % | ¥3.680,00 | ¥3.725,00 | ¥3.665,00 | 178,70K |
| 2026-09-30 | ¥3.695,00 | +0,14 % | ¥3.700,00 | ¥3.705,00 | ¥3.660,00 | 220,20K |
| 2026-09-29 | ¥3.690,00 | -3,91 % | ¥3.765,00 | ¥3.780,00 | ¥3.680,00 | 240,90K |
| 2026-09-28 | ¥3.840,00 | -0,90 % | ¥3.895,00 | ¥3.900,00 | ¥3.830,00 | 243,50K |
| 2026-09-25 | ¥3.875,00 | +0,65 % | ¥3.860,00 | ¥3.880,00 | ¥3.850,00 | 256,50K |
| 2026-09-24 | ¥3.850,00 | -0,52 % | ¥3.850,00 | ¥3.875,00 | ¥3.815,00 | 200,60K |
| 2026-09-18 | ¥3.870,00 | -1,02 % | ¥3.940,00 | ¥3.945,00 | ¥3.870,00 | 173,00K |
| 2026-09-17 | ¥3.910,00 | +0,77 % | ¥3.900,00 | ¥3.910,00 | ¥3.870,00 | 77,10K |
| 2026-09-16 | ¥3.880,00 | +1,31 % | ¥3.875,00 | ¥3.885,00 | ¥3.850,00 | 56,00K |
| 2026-09-15 | ¥3.830,00 | +0,66 % | ¥3.820,00 | ¥3.840,00 | ¥3.810,00 | 84,20K |
| 2026-09-14 | ¥3.805,00 | -1,17 % | ¥3.850,00 | ¥3.855,00 | ¥3.795,00 | 86,70K |
| 2026-09-11 | ¥3.850,00 | +1,05 % | ¥3.780,00 | ¥3.850,00 | ¥3.755,00 | 142,80K |
| 2026-09-10 | ¥3.810,00 | -1,04 % | ¥3.850,00 | ¥3.850,00 | ¥3.785,00 | 77,30K |
| 2026-09-09 | ¥3.850,00 | +0,52 % | ¥3.815,00 | ¥3.865,00 | ¥3.790,00 | 81,30K |
| 2026-09-08 | ¥3.830,00 | -1,92 % | ¥3.875,00 | ¥3.890,00 | ¥3.815,00 | 90,10K |
| 2026-09-07 | ¥3.905,00 | +0,77 % | ¥3.890,00 | ¥3.915,00 | ¥3.880,00 | 90,60K |
| 2026-09-04 | ¥3.875,00 | -2,52 % | ¥3.950,00 | ¥3.955,00 | ¥3.855,00 | 205,10K |
| 2026-09-03 | ¥3.975,00 | -0,50 % | ¥3.995,00 | ¥4.015,00 | ¥3.965,00 | 81,50K |
| 2026-09-02 | ¥3.995,00 | -2,08 % | ¥4.030,00 | ¥4.080,00 | ¥3.980,00 | 137,50K |
| 2026-09-01 | ¥4.080,00 | +1,75 % | ¥4.010,00 | ¥4.095,00 | ¥4.000,00 | 120,80K |
| 2026-08-31 | ¥4.010,00 | -0,25 % | ¥3.985,00 | ¥4.035,00 | ¥3.970,00 | 154,60K |
| 2026-08-28 | ¥4.020,00 | +1,01 % | ¥3.980,00 | ¥4.035,00 | ¥3.965,00 | 97,60K |
| 2026-08-27 | ¥3.980,00 | +0,89 % | ¥3.955,00 | ¥3.995,00 | ¥3.940,00 | 88,90K |
| 2026-08-26 | ¥3.945,00 | -0,13 % | ¥3.960,00 | ¥3.965,00 | ¥3.915,00 | 68,20K |
| 2026-08-25 | ¥3.950,00 | 0,00 % | ¥3.965,00 | ¥3.985,00 | ¥3.935,00 | 48,80K |
| 2026-08-24 | ¥3.950,00 | +0,51 % | ¥3.955,00 | ¥3.955,00 | ¥3.915,00 | 67,50K |
| 2026-08-21 | ¥3.930,00 | +0,13 % | ¥3.940,00 | ¥3.955,00 | ¥3.915,00 | 70,40K |
| 2026-08-20 | ¥3.925,00 | +0,13 % | ¥3.940,00 | ¥3.960,00 | ¥3.905,00 | 72,90K |
| 2026-08-19 | ¥3.920,00 | -1,13 % | ¥3.950,00 | ¥3.950,00 | ¥3.900,00 | 70,80K |
| 2026-08-18 | ¥3.965,00 | +0,63 % | ¥3.925,00 | ¥3.970,00 | ¥3.910,00 | 52,30K |
| 2026-08-17 | ¥3.940,00 | +0,13 % | ¥3.950,00 | ¥3.975,00 | ¥3.935,00 | 60,40K |
| 2026-08-14 | ¥3.935,00 | +0,64 % | ¥3.895,00 | ¥3.950,00 | ¥3.890,00 | 78,70K |
| 2026-08-13 | ¥3.910,00 | -0,76 % | ¥3.940,00 | ¥3.945,00 | ¥3.890,00 | 81,30K |
| 2026-08-12 | ¥3.940,00 | +0,13 % | ¥3.980,00 | ¥3.980,00 | ¥3.890,00 | 85,70K |
| 2026-08-10 | ¥3.935,00 | -0,63 % | ¥3.905,00 | ¥3.980,00 | ¥3.900,00 | 126,90K |
| 2026-08-07 | ¥3.960,00 | +2,72 % | ¥3.885,00 | ¥3.990,00 | ¥3.850,00 | 148,50K |
| 2026-08-06 | ¥3.855,00 | +0,78 % | ¥3.825,00 | ¥3.870,00 | ¥3.815,00 | 88,20K |
| 2026-08-05 | ¥3.825,00 | +0,26 % | ¥3.845,00 | ¥3.875,00 | ¥3.825,00 | 72,80K |
| 2026-08-04 | ¥3.815,00 | -0,65 % | ¥3.830,00 | ¥3.850,00 | ¥3.795,00 | 100,40K |
| 2026-08-03 | ¥3.840,00 | +0,13 % | ¥3.850,00 | ¥3.850,00 | ¥3.760,00 | 130,20K |
| 2026-07-31 | ¥3.835,00 | -0,26 % | ¥3.885,00 | ¥3.885,00 | ¥3.805,00 | 177,80K |
| 2026-07-30 | ¥3.845,00 | -0,26 % | ¥3.850,00 | ¥3.865,00 | ¥3.825,00 | 84,70K |
| 2026-07-29 | ¥3.855,00 | +1,05 % | ¥3.830,00 | ¥3.855,00 | ¥3.800,00 | 106,60K |
| 2026-07-28 | ¥3.815,00 | -1,68 % | ¥3.840,00 | ¥3.880,00 | ¥3.810,00 | 122,80K |
| 2026-07-27 | ¥3.880,00 | +1,84 % | ¥3.815,00 | ¥3.890,00 | ¥3.815,00 | 112,20K |
| 2026-07-24 | ¥3.810,00 | +0,79 % | ¥3.740,00 | ¥3.810,00 | ¥3.735,00 | 75,40K |
| 2026-07-23 | ¥3.780,00 | +0,53 % | ¥3.775,00 | ¥3.795,00 | ¥3.750,00 | 67,60K |
| 2026-07-22 | ¥3.760,00 | +0,53 % | ¥3.740,00 | ¥3.775,00 | ¥3.720,00 | 92,20K |
| 2026-07-21 | ¥3.740,00 | +2,05 % | ¥3.710,00 | ¥3.750,00 | ¥3.700,00 | 109,40K |
| 2026-07-17 | ¥3.665,00 | -0,95 % | ¥3.695,00 | ¥3.715,00 | ¥3.615,00 | 124,60K |
| 2026-07-16 | ¥3.700,00 | +0,27 % | ¥3.660,00 | ¥3.705,00 | ¥3.660,00 | 134,50K |
| 2026-07-15 | ¥3.690,00 | +0,96 % | ¥3.685,00 | ¥3.705,00 | ¥3.670,00 | 101,70K |
| 2026-07-14 | ¥3.655,00 | +0,97 % | ¥3.640,00 | ¥3.675,00 | ¥3.625,00 | 105,60K |
| 2026-07-13 | ¥3.620,00 | -0,55 % | ¥3.655,00 | ¥3.685,00 | ¥3.615,00 | 108,50K |
| 2026-07-10 | ¥3.640,00 | -0,14 % | ¥3.690,00 | ¥3.690,00 | ¥3.625,00 | 95,30K |
| 2026-07-09 | ¥3.645,00 | +0,55 % | ¥3.625,00 | ¥3.665,00 | ¥3.625,00 | 102,70K |
| 2026-07-08 | ¥3.625,00 | -0,14 % | ¥3.640,00 | ¥3.675,00 | ¥3.625,00 | 115,10K |
| 2026-07-07 | ¥3.630,00 | -1,49 % | ¥3.700,00 | ¥3.710,00 | ¥3.630,00 | 136,60K |
| 2026-07-06 | ¥3.685,00 | +0,27 % | ¥3.695,00 | ¥3.705,00 | ¥3.665,00 | 71,70K |
| 2026-07-03 | ¥3.675,00 | +1,66 % | ¥3.635,00 | ¥3.680,00 | ¥3.630,00 | 135,20K |
| 2026-07-02 | ¥3.615,00 | +1,12 % | ¥3.645,00 | ¥3.645,00 | ¥3.590,00 | 213,20K |
| 2026-07-01 | ¥3.575,00 | +1,13 % | ¥3.580,00 | ¥3.605,00 | ¥3.560,00 | 142,40K |
| 2026-06-30 | ¥3.535,00 | -1,26 % | ¥3.600,00 | ¥3.600,00 | ¥3.535,00 | 136,80K |
| 2026-06-29 | ¥3.580,00 | 0,00 % | ¥3.600,00 | ¥3.615,00 | ¥3.550,00 | 113,10K |
| 2026-06-26 | ¥3.580,00 | +0,70 % | ¥3.565,00 | ¥3.610,00 | ¥3.565,00 | 124,00K |
| 2026-06-25 | ¥3.555,00 | +0,71 % | ¥3.585,00 | ¥3.585,00 | ¥3.555,00 | 88,10K |
| 2026-06-24 | ¥3.530,00 | +0,14 % | ¥3.525,00 | ¥3.565,00 | ¥3.510,00 | 120,10K |
| 2026-06-23 | ¥3.525,00 | -1,12 % | ¥3.570,00 | ¥3.580,00 | ¥3.525,00 | 157,90K |
| 2026-06-22 | ¥3.565,00 | +0,71 % | ¥3.515,00 | ¥3.590,00 | ¥3.515,00 | 133,20K |
| 2026-06-19 | ¥3.540,00 | -0,70 % | ¥3.565,00 | ¥3.590,00 | ¥3.535,00 | 138,00K |
| 2026-06-18 | ¥3.565,00 | +0,42 % | ¥3.565,00 | ¥3.600,00 | ¥3.555,00 | 109,80K |
| 2026-06-17 | ¥3.550,00 | -0,70 % | ¥3.570,00 | ¥3.580,00 | ¥3.545,00 | 80,50K |
| 2026-06-16 | ¥3.575,00 | -0,56 % | ¥3.575,00 | ¥3.610,00 | ¥3.565,00 | 88,10K |
| 2026-06-15 | ¥3.595,00 | +0,98 % | ¥3.600,00 | ¥3.645,00 | ¥3.590,00 | 127,80K |
| 2026-06-12 | ¥3.560,00 | +3,04 % | ¥3.500,00 | ¥3.565,00 | ¥3.495,00 | 186,50K |
| 2026-06-11 | ¥3.455,00 | -0,14 % | ¥3.460,00 | ¥3.465,00 | ¥3.410,00 | 100,70K |
| 2026-06-10 | ¥3.460,00 | -0,57 % | ¥3.460,00 | ¥3.480,00 | ¥3.425,00 | 96,90K |
| 2026-06-09 | ¥3.480,00 | +0,43 % | ¥3.495,00 | ¥3.515,00 | ¥3.460,00 | 135,80K |
| 2026-06-08 | ¥3.465,00 | -1,42 % | ¥3.460,00 | ¥3.495,00 | ¥3.420,00 | 137,40K |
| 2026-06-05 | ¥3.515,00 | -0,14 % | ¥3.540,00 | ¥3.540,00 | ¥3.505,00 | 80,40K |
| 2026-06-04 | ¥3.520,00 | -1,81 % | ¥3.540,00 | ¥3.560,00 | ¥3.505,00 | 95,90K |
| 2026-06-03 | ¥3.585,00 | +1,13 % | ¥3.550,00 | ¥3.600,00 | ¥3.535,00 | 109,30K |
| 2026-06-02 | ¥3.545,00 | -0,70 % | ¥3.535,00 | ¥3.555,00 | ¥3.500,00 | 129,50K |
| 2026-06-01 | ¥3.570,00 | -2,06 % | ¥3.615,00 | ¥3.625,00 | ¥3.545,00 | 169,40K |
| 2026-05-29 | ¥3.645,00 | +1,25 % | ¥3.650,00 | ¥3.690,00 | ¥3.605,00 | 196,00K |
| 2026-05-28 | ¥3.600,00 | 0,00 % | ¥3.610,00 | ¥3.635,00 | ¥3.535,00 | 112,10K |
| 2026-05-27 | ¥3.600,00 | -0,14 % | ¥3.615,00 | ¥3.655,00 | ¥3.585,00 | 136,50K |
| 2026-05-26 | ¥3.605,00 | +0,70 % | ¥3.580,00 | ¥3.625,00 | ¥3.545,00 | 121,70K |
| 2026-05-25 | ¥3.580,00 | -0,28 % | ¥3.600,00 | ¥3.640,00 | ¥3.570,00 | 118,70K |
| 2026-05-22 | ¥3.590,00 | -0,83 % | ¥3.610,00 | ¥3.620,00 | ¥3.540,00 | 116,30K |