Nippon Sanso Holdings Corporation 4091
TSE · Japan · Prozessindustrie
¥5.404,00-108,00 (-1,96 %)
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 | ¥5.404,00 | -1,96 % | ¥5.462,00 | ¥5.493,00 | ¥5.401,00 | 799,20K |
| 2026-09-30 | ¥5.512,00 | +1,06 % | ¥5.521,00 | ¥5.558,00 | ¥5.476,00 | 662,50K |
| 2026-09-29 | ¥5.454,00 | -0,69 % | ¥5.492,00 | ¥5.511,00 | ¥5.426,00 | 984,30K |
| 2026-09-28 | ¥5.492,00 | -2,45 % | ¥5.625,00 | ¥5.673,00 | ¥5.492,00 | 971,90K |
| 2026-09-25 | ¥5.630,00 | +1,08 % | ¥5.582,00 | ¥5.669,00 | ¥5.519,00 | 785,00K |
| 2026-09-24 | ¥5.570,00 | +1,44 % | ¥5.495,00 | ¥5.667,00 | ¥5.490,00 | 1,08M |
| 2026-09-18 | ¥5.491,00 | -0,31 % | ¥5.510,00 | ¥5.522,00 | ¥5.447,00 | 846,70K |
| 2026-09-17 | ¥5.508,00 | +0,15 % | ¥5.514,00 | ¥5.595,00 | ¥5.457,00 | 547,30K |
| 2026-09-16 | ¥5.500,00 | +1,07 % | ¥5.494,00 | ¥5.553,00 | ¥5.450,00 | 945,60K |
| 2026-09-15 | ¥5.442,00 | -0,24 % | ¥5.430,00 | ¥5.461,00 | ¥5.410,00 | 552,00K |
| 2026-09-14 | ¥5.455,00 | +1,41 % | ¥5.350,00 | ¥5.462,00 | ¥5.314,00 | 512,60K |
| 2026-09-11 | ¥5.379,00 | -1,30 % | ¥5.400,00 | ¥5.443,00 | ¥5.312,00 | 749,40K |
| 2026-09-10 | ¥5.450,00 | +0,22 % | ¥5.370,00 | ¥5.529,00 | ¥5.364,00 | 801,50K |
| 2026-09-09 | ¥5.438,00 | +1,32 % | ¥5.350,00 | ¥5.476,00 | ¥5.350,00 | 569,00K |
| 2026-09-08 | ¥5.367,00 | -2,26 % | ¥5.460,00 | ¥5.492,00 | ¥5.366,00 | 533,60K |
| 2026-09-07 | ¥5.491,00 | +0,37 % | ¥5.477,00 | ¥5.520,00 | ¥5.442,00 | 538,90K |
| 2026-09-04 | ¥5.471,00 | -2,30 % | ¥5.522,00 | ¥5.590,00 | ¥5.452,00 | 490,70K |
| 2026-09-03 | ¥5.600,00 | +1,56 % | ¥5.614,00 | ¥5.724,00 | ¥5.589,00 | 597,40K |
| 2026-09-02 | ¥5.514,00 | -3,26 % | ¥5.621,00 | ¥5.697,00 | ¥5.514,00 | 585,30K |
| 2026-09-01 | ¥5.700,00 | +0,35 % | ¥5.657,00 | ¥5.785,00 | ¥5.657,00 | 568,60K |
| 2026-08-31 | ¥5.680,00 | +1,41 % | ¥5.614,00 | ¥5.725,00 | ¥5.591,00 | 487,70K |
| 2026-08-28 | ¥5.601,00 | -1,51 % | ¥5.587,00 | ¥5.690,00 | ¥5.577,00 | 518,40K |
| 2026-08-27 | ¥5.687,00 | +1,66 % | ¥5.600,00 | ¥5.741,00 | ¥5.600,00 | 405,80K |
| 2026-08-26 | ¥5.594,00 | -1,04 % | ¥5.611,00 | ¥5.641,00 | ¥5.576,00 | 423,90K |
| 2026-08-25 | ¥5.653,00 | -0,98 % | ¥5.704,00 | ¥5.744,00 | ¥5.640,00 | 359,40K |
| 2026-08-24 | ¥5.709,00 | +1,42 % | ¥5.667,00 | ¥5.757,00 | ¥5.657,00 | 404,60K |
| 2026-08-21 | ¥5.629,00 | -0,57 % | ¥5.600,00 | ¥5.653,00 | ¥5.539,00 | 381,60K |
| 2026-08-20 | ¥5.661,00 | -1,01 % | ¥5.760,00 | ¥5.792,00 | ¥5.652,00 | 388,80K |
| 2026-08-19 | ¥5.719,00 | -4,60 % | ¥5.925,00 | ¥5.944,00 | ¥5.711,00 | 452,20K |
| 2026-08-18 | ¥5.995,00 | -1,45 % | ¥6.050,00 | ¥6.081,00 | ¥5.988,00 | 381,30K |
| 2026-08-17 | ¥6.083,00 | -0,93 % | ¥6.163,00 | ¥6.173,00 | ¥6.030,00 | 204,80K |
| 2026-08-14 | ¥6.140,00 | -0,15 % | ¥6.131,00 | ¥6.200,00 | ¥6.031,00 | 408,00K |
| 2026-08-13 | ¥6.149,00 | +0,21 % | ¥6.137,00 | ¥6.198,00 | ¥6.000,00 | 436,90K |
| 2026-08-12 | ¥6.136,00 | +0,56 % | ¥6.102,00 | ¥6.184,00 | ¥6.062,00 | 314,30K |
| 2026-08-10 | ¥6.102,00 | +0,89 % | ¥6.043,00 | ¥6.177,00 | ¥5.960,00 | 480,70K |
| 2026-08-07 | ¥6.048,00 | +0,23 % | ¥6.042,00 | ¥6.080,00 | ¥5.971,00 | 370,20K |
| 2026-08-06 | ¥6.034,00 | +1,65 % | ¥5.921,00 | ¥6.095,00 | ¥5.921,00 | 440,80K |
| 2026-08-05 | ¥5.936,00 | +2,84 % | ¥5.800,00 | ¥5.955,00 | ¥5.800,00 | 492,40K |
| 2026-08-04 | ¥5.772,00 | +2,05 % | ¥5.717,00 | ¥5.790,00 | ¥5.619,00 | 478,90K |
| 2026-08-03 | ¥5.656,00 | -2,16 % | ¥5.781,00 | ¥5.781,00 | ¥5.521,00 | 618,50K |
| 2026-07-31 | ¥5.781,00 | -0,86 % | ¥5.927,00 | ¥5.941,00 | ¥5.731,00 | 822,50K |
| 2026-07-30 | ¥5.831,00 | -0,07 % | ¥5.800,00 | ¥5.958,00 | ¥5.739,00 | 773,40K |
| 2026-07-29 | ¥5.835,00 | +0,17 % | ¥5.850,00 | ¥6.052,00 | ¥5.616,00 | 1,06M |
| 2026-07-28 | ¥5.825,00 | -4,30 % | ¥5.994,00 | ¥6.009,00 | ¥5.825,00 | 388,30K |
| 2026-07-27 | ¥6.087,00 | +3,26 % | ¥5.906,00 | ¥6.120,00 | ¥5.906,00 | 494,00K |
| 2026-07-24 | ¥5.895,00 | -0,19 % | ¥5.840,00 | ¥5.909,00 | ¥5.772,00 | 397,10K |
| 2026-07-23 | ¥5.906,00 | -1,06 % | ¥5.983,00 | ¥6.018,00 | ¥5.906,00 | 476,90K |
| 2026-07-22 | ¥5.969,00 | -0,93 % | ¥5.987,00 | ¥6.050,00 | ¥5.960,00 | 440,50K |
| 2026-07-21 | ¥6.025,00 | +0,25 % | ¥6.057,00 | ¥6.086,00 | ¥5.988,00 | 685,90K |
| 2026-07-17 | ¥6.010,00 | -0,35 % | ¥6.115,00 | ¥6.227,00 | ¥5.946,00 | 518,70K |
| 2026-07-16 | ¥6.031,00 | -1,97 % | ¥6.103,00 | ¥6.177,00 | ¥6.031,00 | 396,30K |
| 2026-07-15 | ¥6.152,00 | +1,35 % | ¥6.100,00 | ¥6.189,00 | ¥6.070,00 | 434,90K |
| 2026-07-14 | ¥6.070,00 | +0,30 % | ¥6.037,00 | ¥6.108,00 | ¥5.970,00 | 506,00K |
| 2026-07-13 | ¥6.052,00 | -0,33 % | ¥6.074,00 | ¥6.101,00 | ¥5.970,00 | 279,50K |
| 2026-07-10 | ¥6.072,00 | -1,25 % | ¥6.234,00 | ¥6.239,00 | ¥6.063,00 | 476,40K |
| 2026-07-09 | ¥6.149,00 | -0,18 % | ¥6.090,00 | ¥6.158,00 | ¥6.075,00 | 467,80K |
| 2026-07-08 | ¥6.160,00 | -0,66 % | ¥6.169,00 | ¥6.256,00 | ¥6.145,00 | 322,50K |
| 2026-07-07 | ¥6.201,00 | -1,76 % | ¥6.300,00 | ¥6.300,00 | ¥6.141,00 | 413,70K |
| 2026-07-06 | ¥6.312,00 | +0,59 % | ¥6.285,00 | ¥6.420,00 | ¥6.255,00 | 706,10K |
| 2026-07-03 | ¥6.275,00 | +0,40 % | ¥6.286,00 | ¥6.286,00 | ¥6.126,00 | 425,30K |
| 2026-07-02 | ¥6.250,00 | +3,82 % | ¥6.100,00 | ¥6.345,00 | ¥6.070,00 | 780,30K |
| 2026-07-01 | ¥6.020,00 | +0,40 % | ¥6.004,00 | ¥6.020,00 | ¥5.878,00 | 539,50K |
| 2026-06-30 | ¥5.996,00 | +1,23 % | ¥5.999,00 | ¥6.034,00 | ¥5.850,00 | 680,20K |
| 2026-06-29 | ¥5.923,00 | -0,25 % | ¥5.961,00 | ¥6.030,00 | ¥5.863,00 | 590,70K |
| 2026-06-26 | ¥5.938,00 | +4,67 % | ¥5.861,00 | ¥5.975,00 | ¥5.838,00 | 753,50K |
| 2026-06-25 | ¥5.673,00 | +2,25 % | ¥5.648,00 | ¥5.715,00 | ¥5.616,00 | 633,20K |
| 2026-06-24 | ¥5.548,00 | -1,81 % | ¥5.610,00 | ¥5.632,00 | ¥5.531,00 | 502,00K |
| 2026-06-23 | ¥5.650,00 | +2,91 % | ¥5.523,00 | ¥5.744,00 | ¥5.495,00 | 927,60K |
| 2026-06-22 | ¥5.490,00 | -1,33 % | ¥5.490,00 | ¥5.557,00 | ¥5.468,00 | 381,40K |
| 2026-06-19 | ¥5.564,00 | -0,05 % | ¥5.552,00 | ¥5.649,00 | ¥5.501,00 | 537,20K |
| 2026-06-18 | ¥5.567,00 | -0,41 % | ¥5.584,00 | ¥5.652,00 | ¥5.533,00 | 401,30K |
| 2026-06-17 | ¥5.590,00 | +1,01 % | ¥5.561,00 | ¥5.615,00 | ¥5.480,00 | 375,30K |
| 2026-06-16 | ¥5.534,00 | -1,67 % | ¥5.574,00 | ¥5.611,00 | ¥5.522,00 | 474,40K |
| 2026-06-15 | ¥5.628,00 | +4,16 % | ¥5.487,00 | ¥5.757,00 | ¥5.462,00 | 563,30K |
| 2026-06-12 | ¥5.403,00 | +2,08 % | ¥5.320,00 | ¥5.435,00 | ¥5.293,00 | 858,20K |
| 2026-06-11 | ¥5.293,00 | +0,34 % | ¥5.175,00 | ¥5.299,00 | ¥5.164,00 | 400,40K |
| 2026-06-10 | ¥5.275,00 | -1,05 % | ¥5.331,00 | ¥5.388,00 | ¥5.248,00 | 511,90K |
| 2026-06-09 | ¥5.331,00 | -1,90 % | ¥5.437,00 | ¥5.459,00 | ¥5.317,00 | 575,30K |
| 2026-06-08 | ¥5.434,00 | -2,72 % | ¥5.527,00 | ¥5.607,00 | ¥5.334,00 | 599,30K |
| 2026-06-05 | ¥5.586,00 | -0,60 % | ¥5.570,00 | ¥5.674,00 | ¥5.550,00 | 483,50K |
| 2026-06-04 | ¥5.620,00 | -1,04 % | ¥5.662,00 | ¥5.684,00 | ¥5.581,00 | 462,80K |
| 2026-06-03 | ¥5.679,00 | -0,56 % | ¥5.700,00 | ¥5.771,00 | ¥5.657,00 | 653,90K |
| 2026-06-02 | ¥5.711,00 | -4,37 % | ¥5.772,00 | ¥5.824,00 | ¥5.693,00 | 688,00K |
| 2026-06-01 | ¥5.972,00 | -3,43 % | ¥6.284,00 | ¥6.318,00 | ¥5.937,00 | 761,50K |
| 2026-05-29 | ¥6.184,00 | -1,15 % | ¥6.350,00 | ¥6.406,00 | ¥6.150,00 | 1,49M |
| 2026-05-28 | ¥6.256,00 | -1,84 % | ¥6.298,00 | ¥6.377,00 | ¥6.203,00 | 633,10K |
| 2026-05-27 | ¥6.373,00 | -0,45 % | ¥6.419,00 | ¥6.509,00 | ¥6.319,00 | 517,80K |
| 2026-05-26 | ¥6.402,00 | +1,80 % | ¥6.375,00 | ¥6.491,00 | ¥6.309,00 | 585,10K |
| 2026-05-25 | ¥6.289,00 | +1,57 % | ¥6.227,00 | ¥6.429,00 | ¥6.227,00 | 917,30K |
| 2026-05-22 | ¥6.192,00 | +5,81 % | ¥6.144,00 | ¥6.278,00 | ¥6.100,00 | 975,90K |