Nippon Chemical Industrial Co., Ltd. 4092
TSE · Japan · Prozessindustrie
¥5.710,00-60,00 (-1,04 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥5.700,00 | -1,21 % | ¥5.750,00 | ¥5.840,00 | ¥5.670,00 | 53,20K |
| 2026-10-01 | ¥5.770,00 | +1,76 % | ¥5.670,00 | ¥5.810,00 | ¥5.670,00 | 125,60K |
| 2026-09-30 | ¥5.670,00 | +5,39 % | ¥5.580,00 | ¥5.840,00 | ¥5.580,00 | 166,90K |
| 2026-09-29 | ¥5.380,00 | -2,71 % | ¥5.400,00 | ¥5.480,00 | ¥5.360,00 | 67,40K |
| 2026-09-28 | ¥5.530,00 | -2,12 % | ¥5.640,00 | ¥5.670,00 | ¥5.490,00 | 81,40K |
| 2026-09-25 | ¥5.650,00 | -1,57 % | ¥5.740,00 | ¥5.760,00 | ¥5.620,00 | 81,10K |
| 2026-09-24 | ¥5.740,00 | -0,35 % | ¥5.730,00 | ¥5.880,00 | ¥5.720,00 | 113,90K |
| 2026-09-18 | ¥5.760,00 | +6,86 % | ¥5.510,00 | ¥5.770,00 | ¥5.470,00 | 237,40K |
| 2026-09-17 | ¥5.390,00 | -1,28 % | ¥5.560,00 | ¥5.690,00 | ¥5.340,00 | 188,50K |
| 2026-09-16 | ¥5.460,00 | +1,68 % | ¥5.330,00 | ¥5.510,00 | ¥5.330,00 | 55,90K |
| 2026-09-15 | ¥5.370,00 | +2,09 % | ¥5.250,00 | ¥5.420,00 | ¥5.190,00 | 233,50K |
| 2026-09-14 | ¥5.260,00 | -1,50 % | ¥5.350,00 | ¥5.350,00 | ¥5.140,00 | 123,30K |
| 2026-09-11 | ¥5.340,00 | -4,64 % | ¥5.470,00 | ¥5.600,00 | ¥5.310,00 | 180,10K |
| 2026-09-10 | ¥5.600,00 | +8,32 % | ¥5.260,00 | ¥5.600,00 | ¥5.180,00 | 213,20K |
| 2026-09-09 | ¥5.170,00 | +1,37 % | ¥5.140,00 | ¥5.210,00 | ¥5.110,00 | 61,40K |
| 2026-09-08 | ¥5.100,00 | -5,20 % | ¥5.300,00 | ¥5.330,00 | ¥5.100,00 | 113,30K |
| 2026-09-07 | ¥5.380,00 | +2,28 % | ¥5.290,00 | ¥5.410,00 | ¥5.240,00 | 80,80K |
| 2026-09-04 | ¥5.260,00 | +2,14 % | ¥5.250,00 | ¥5.300,00 | ¥5.120,00 | 70,30K |
| 2026-09-03 | ¥5.150,00 | -1,53 % | ¥5.330,00 | ¥5.350,00 | ¥5.130,00 | 102,00K |
| 2026-09-02 | ¥5.230,00 | -2,24 % | ¥5.280,00 | ¥5.320,00 | ¥5.200,00 | 109,20K |
| 2026-09-01 | ¥5.350,00 | -2,55 % | ¥5.490,00 | ¥5.500,00 | ¥5.310,00 | 81,90K |
| 2026-08-31 | ¥5.490,00 | +4,17 % | ¥5.250,00 | ¥5.520,00 | ¥5.230,00 | 134,30K |
| 2026-08-28 | ¥5.270,00 | -1,86 % | ¥5.420,00 | ¥5.480,00 | ¥5.260,00 | 87,30K |
| 2026-08-27 | ¥5.370,00 | -1,10 % | ¥5.530,00 | ¥5.590,00 | ¥5.330,00 | 97,10K |
| 2026-08-26 | ¥5.430,00 | +2,07 % | ¥5.320,00 | ¥5.500,00 | ¥5.250,00 | 85,00K |
| 2026-08-25 | ¥5.320,00 | -1,66 % | ¥5.370,00 | ¥5.400,00 | ¥5.300,00 | 76,30K |
| 2026-08-24 | ¥5.410,00 | -1,99 % | ¥5.510,00 | ¥5.560,00 | ¥5.370,00 | 129,90K |
| 2026-08-21 | ¥5.520,00 | +1,47 % | ¥5.250,00 | ¥5.560,00 | ¥5.210,00 | 153,30K |
| 2026-08-20 | ¥5.440,00 | +2,64 % | ¥5.250,00 | ¥5.500,00 | ¥5.090,00 | 260,40K |
| 2026-08-19 | ¥5.300,00 | -8,62 % | ¥5.400,00 | ¥5.400,00 | ¥5.180,00 | 308,30K |
| 2026-08-18 | ¥5.800,00 | +4,32 % | ¥5.560,00 | ¥5.840,00 | ¥5.530,00 | 192,00K |
| 2026-08-17 | ¥5.560,00 | +0,18 % | ¥5.500,00 | ¥5.620,00 | ¥5.390,00 | 104,80K |
| 2026-08-14 | ¥5.550,00 | +0,91 % | ¥5.480,00 | ¥5.670,00 | ¥5.340,00 | 250,20K |
| 2026-08-13 | ¥5.500,00 | +6,18 % | ¥5.270,00 | ¥5.540,00 | ¥5.170,00 | 347,70K |
| 2026-08-12 | ¥5.180,00 | -7,83 % | ¥5.660,00 | ¥5.770,00 | ¥5.150,00 | 846,80K |
| 2026-08-10 | ¥5.620,00 | +0,36 % | ¥5.640,00 | ¥5.720,00 | ¥5.450,00 | 325,30K |
| 2026-08-07 | ¥5.600,00 | -1,23 % | ¥5.720,00 | ¥5.810,00 | ¥5.420,00 | 272,10K |
| 2026-08-06 | ¥5.670,00 | -7,20 % | ¥6.010,00 | ¥6.030,00 | ¥5.640,00 | 245,00K |
| 2026-08-05 | ¥6.110,00 | +5,71 % | ¥6.100,00 | ¥6.200,00 | ¥5.870,00 | 320,00K |
| 2026-08-04 | ¥5.780,00 | 0,00 % | ¥5.760,00 | ¥6.020,00 | ¥5.670,00 | 197,70K |
| 2026-08-03 | ¥5.780,00 | -2,53 % | ¥5.950,00 | ¥6.000,00 | ¥5.530,00 | 332,60K |
| 2026-07-31 | ¥5.930,00 | +6,85 % | ¥5.950,00 | ¥6.190,00 | ¥5.830,00 | 429,80K |
| 2026-07-30 | ¥5.550,00 | +3,16 % | ¥5.400,00 | ¥5.650,00 | ¥5.330,00 | 362,60K |
| 2026-07-29 | ¥5.380,00 | +6,53 % | ¥5.150,00 | ¥5.390,00 | ¥4.850,00 | 369,00K |
| 2026-07-28 | ¥5.050,00 | -6,13 % | ¥5.300,00 | ¥5.300,00 | ¥5.010,00 | 196,10K |
| 2026-07-27 | ¥5.380,00 | +3,86 % | ¥5.320,00 | ¥5.400,00 | ¥5.180,00 | 265,60K |
| 2026-07-24 | ¥5.180,00 | -9,44 % | ¥5.770,00 | ¥5.850,00 | ¥5.120,00 | 335,20K |
| 2026-07-23 | ¥5.720,00 | +3,81 % | ¥5.610,00 | ¥5.950,00 | ¥5.510,00 | 417,60K |
| 2026-07-22 | ¥5.510,00 | +6,17 % | ¥5.230,00 | ¥5.820,00 | ¥5.230,00 | 517,50K |
| 2026-07-21 | ¥5.190,00 | +10,43 % | ¥4.740,00 | ¥5.270,00 | ¥4.670,00 | 397,70K |
| 2026-07-17 | ¥4.700,00 | -8,56 % | ¥5.040,00 | ¥5.170,00 | ¥4.540,00 | 501,40K |
| 2026-07-16 | ¥5.140,00 | +8,67 % | ¥4.695,00 | ¥5.230,00 | ¥4.680,00 | 662,10K |
| 2026-07-15 | ¥4.730,00 | +12,49 % | ¥4.275,00 | ¥4.780,00 | ¥4.255,00 | 320,00K |
| 2026-07-14 | ¥4.205,00 | -0,94 % | ¥4.245,00 | ¥4.245,00 | ¥4.090,00 | 182,00K |
| 2026-07-13 | ¥4.245,00 | +0,59 % | ¥4.220,00 | ¥4.365,00 | ¥4.095,00 | 253,70K |
| 2026-07-10 | ¥4.220,00 | +4,84 % | ¥4.200,00 | ¥4.285,00 | ¥4.125,00 | 206,00K |
| 2026-07-09 | ¥4.025,00 | +2,55 % | ¥4.040,00 | ¥4.145,00 | ¥4.000,00 | 166,80K |
| 2026-07-08 | ¥3.925,00 | -4,50 % | ¥4.050,00 | ¥4.165,00 | ¥3.910,00 | 316,50K |
| 2026-07-07 | ¥4.110,00 | -5,52 % | ¥4.350,00 | ¥4.375,00 | ¥4.105,00 | 167,90K |
| 2026-07-06 | ¥4.350,00 | -2,14 % | ¥4.360,00 | ¥4.465,00 | ¥4.285,00 | 166,70K |
| 2026-07-03 | ¥4.445,00 | +1,37 % | ¥4.305,00 | ¥4.490,00 | ¥4.225,00 | 224,00K |
| 2026-07-02 | ¥4.385,00 | -6,50 % | ¥4.660,00 | ¥4.660,00 | ¥4.375,00 | 259,30K |
| 2026-07-01 | ¥4.690,00 | +0,64 % | ¥4.680,00 | ¥4.795,00 | ¥4.630,00 | 217,40K |
| 2026-06-30 | ¥4.660,00 | -4,61 % | ¥4.900,00 | ¥4.980,00 | ¥4.600,00 | 326,60K |
| 2026-06-29 | ¥4.885,00 | +0,21 % | ¥4.855,00 | ¥4.920,00 | ¥4.710,00 | 375,60K |
| 2026-06-26 | ¥4.875,00 | -7,50 % | ¥5.170,00 | ¥5.220,00 | ¥4.790,00 | 260,40K |
| 2026-06-25 | ¥5.270,00 | +7,44 % | ¥5.120,00 | ¥5.360,00 | ¥5.060,00 | 297,20K |
| 2026-06-24 | ¥4.905,00 | -2,68 % | ¥4.940,00 | ¥5.060,00 | ¥4.780,00 | 304,50K |
| 2026-06-23 | ¥5.040,00 | -2,89 % | ¥5.280,00 | ¥5.380,00 | ¥5.030,00 | 213,10K |
| 2026-06-22 | ¥5.190,00 | -6,49 % | ¥5.470,00 | ¥5.630,00 | ¥5.150,00 | 354,50K |
| 2026-06-19 | ¥5.550,00 | +0,54 % | ¥5.620,00 | ¥5.620,00 | ¥5.280,00 | 198,60K |
| 2026-06-18 | ¥5.520,00 | +4,94 % | ¥5.260,00 | ¥5.740,00 | ¥5.260,00 | 372,70K |
| 2026-06-17 | ¥5.260,00 | +7,24 % | ¥4.840,00 | ¥5.320,00 | ¥4.805,00 | 326,70K |
| 2026-06-16 | ¥4.905,00 | -2,29 % | ¥5.090,00 | ¥5.090,00 | ¥4.865,00 | 258,90K |
| 2026-06-15 | ¥5.020,00 | +8,89 % | ¥4.890,00 | ¥5.160,00 | ¥4.840,00 | 383,10K |
| 2026-06-12 | ¥4.610,00 | -6,59 % | ¥5.100,00 | ¥5.250,00 | ¥4.605,00 | 543,80K |
| 2026-06-11 | ¥4.935,00 | +1,44 % | ¥4.655,00 | ¥5.020,00 | ¥4.600,00 | 303,50K |
| 2026-06-10 | ¥4.865,00 | -3,85 % | ¥5.000,00 | ¥5.090,00 | ¥4.730,00 | 389,40K |
| 2026-06-09 | ¥5.060,00 | -1,56 % | ¥5.220,00 | ¥5.350,00 | ¥4.815,00 | 410,10K |
| 2026-06-08 | ¥5.140,00 | -0,39 % | ¥4.750,00 | ¥5.240,00 | ¥4.715,00 | 556,50K |
| 2026-06-05 | ¥5.160,00 | -0,58 % | ¥4.780,00 | ¥5.360,00 | ¥4.730,00 | 514,40K |
| 2026-06-04 | ¥5.190,00 | -3,17 % | ¥5.170,00 | ¥5.300,00 | ¥4.840,00 | 629,50K |
| 2026-06-03 | ¥5.360,00 | -0,74 % | ¥5.360,00 | ¥6.240,00 | ¥5.120,00 | 1,32M |
| 2026-06-02 | ¥5.400,00 | -3,05 % | ¥5.970,00 | ¥6.360,00 | ¥5.060,00 | 2,35M |
| 2026-06-01 | ¥5.570,00 | +14,37 % | ¥5.110,00 | ¥5.570,00 | ¥5.050,00 | 708,50K |
| 2026-05-29 | ¥4.870,00 | +3,29 % | ¥4.885,00 | ¥5.000,00 | ¥4.495,00 | 903,20K |
| 2026-05-28 | ¥4.715,00 | +6,07 % | ¥4.385,00 | ¥4.775,00 | ¥4.315,00 | 561,70K |
| 2026-05-27 | ¥4.445,00 | -13,01 % | ¥5.160,00 | ¥5.160,00 | ¥4.375,00 | 823,30K |
| 2026-05-26 | ¥5.110,00 | +10,97 % | ¥4.635,00 | ¥5.150,00 | ¥4.610,00 | 1,50M |
| 2026-05-25 | ¥4.605,00 | +17,93 % | ¥4.225,00 | ¥4.605,00 | ¥4.225,00 | 289,30K |