Nihon Kagaku Sangyo Co., Ltd. 4094
TSE · Japan · Prozessindustrie
¥2.223,00-27,00 (-1,20 %)
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 | ¥2.223,00 | -1,20 % | ¥2.230,00 | ¥2.250,00 | ¥2.222,00 | 5,80K |
| 2026-10-01 | ¥2.250,00 | +0,09 % | ¥2.242,00 | ¥2.250,00 | ¥2.226,00 | 13,20K |
| 2026-09-30 | ¥2.248,00 | +2,65 % | ¥2.208,00 | ¥2.250,00 | ¥2.200,00 | 9,10K |
| 2026-09-29 | ¥2.190,00 | -4,12 % | ¥2.189,00 | ¥2.207,00 | ¥2.168,00 | 26,40K |
| 2026-09-28 | ¥2.284,00 | +0,35 % | ¥2.309,00 | ¥2.309,00 | ¥2.275,00 | 37,60K |
| 2026-09-25 | ¥2.276,00 | -0,22 % | ¥2.281,00 | ¥2.282,00 | ¥2.266,00 | 28,90K |
| 2026-09-24 | ¥2.281,00 | -0,52 % | ¥2.316,00 | ¥2.316,00 | ¥2.280,00 | 21,50K |
| 2026-09-18 | ¥2.293,00 | -0,48 % | ¥2.314,00 | ¥2.315,00 | ¥2.292,00 | 10,10K |
| 2026-09-17 | ¥2.304,00 | +0,83 % | ¥2.285,00 | ¥2.304,00 | ¥2.285,00 | 11,40K |
| 2026-09-16 | ¥2.285,00 | +0,18 % | ¥2.288,00 | ¥2.309,00 | ¥2.285,00 | 9,00K |
| 2026-09-15 | ¥2.281,00 | +0,93 % | ¥2.271,00 | ¥2.286,00 | ¥2.261,00 | 5,10K |
| 2026-09-14 | ¥2.260,00 | +0,89 % | ¥2.250,00 | ¥2.260,00 | ¥2.240,00 | 11,60K |
| 2026-09-11 | ¥2.240,00 | -0,49 % | ¥2.230,00 | ¥2.253,00 | ¥2.224,00 | 7,00K |
| 2026-09-10 | ¥2.251,00 | -0,27 % | ¥2.269,00 | ¥2.269,00 | ¥2.200,00 | 22,50K |
| 2026-09-09 | ¥2.257,00 | -0,62 % | ¥2.271,00 | ¥2.279,00 | ¥2.257,00 | 9,40K |
| 2026-09-08 | ¥2.271,00 | -0,61 % | ¥2.285,00 | ¥2.289,00 | ¥2.271,00 | 11,70K |
| 2026-09-07 | ¥2.285,00 | +0,26 % | ¥2.298,00 | ¥2.298,00 | ¥2.282,00 | 6,00K |
| 2026-09-04 | ¥2.279,00 | +0,13 % | ¥2.280,00 | ¥2.292,00 | ¥2.270,00 | 5,70K |
| 2026-09-03 | ¥2.276,00 | -0,65 % | ¥2.302,00 | ¥2.310,00 | ¥2.275,00 | 7,70K |
| 2026-09-02 | ¥2.291,00 | -0,43 % | ¥2.301,00 | ¥2.311,00 | ¥2.289,00 | 9,40K |
| 2026-09-01 | ¥2.301,00 | -0,82 % | ¥2.320,00 | ¥2.327,00 | ¥2.300,00 | 7,70K |
| 2026-08-31 | ¥2.320,00 | +1,40 % | ¥2.291,00 | ¥2.320,00 | ¥2.274,00 | 12,60K |
| 2026-08-28 | ¥2.288,00 | -0,17 % | ¥2.299,00 | ¥2.318,00 | ¥2.288,00 | 10,10K |
| 2026-08-27 | ¥2.292,00 | +0,31 % | ¥2.286,00 | ¥2.299,00 | ¥2.286,00 | 6,40K |
| 2026-08-26 | ¥2.285,00 | -0,61 % | ¥2.299,00 | ¥2.300,00 | ¥2.283,00 | 6,70K |
| 2026-08-25 | ¥2.299,00 | +0,31 % | ¥2.292,00 | ¥2.300,00 | ¥2.278,00 | 7,50K |
| 2026-08-24 | ¥2.292,00 | -0,09 % | ¥2.305,00 | ¥2.315,00 | ¥2.280,00 | 10,50K |
| 2026-08-21 | ¥2.294,00 | +0,53 % | ¥2.266,00 | ¥2.295,00 | ¥2.266,00 | 5,50K |
| 2026-08-20 | ¥2.282,00 | +1,02 % | ¥2.260,00 | ¥2.285,00 | ¥2.260,00 | 5,80K |
| 2026-08-19 | ¥2.259,00 | -1,53 % | ¥2.270,00 | ¥2.279,00 | ¥2.250,00 | 10,80K |
| 2026-08-18 | ¥2.294,00 | +1,28 % | ¥2.293,00 | ¥2.294,00 | ¥2.250,00 | 9,60K |
| 2026-08-17 | ¥2.265,00 | -0,48 % | ¥2.284,00 | ¥2.294,00 | ¥2.265,00 | 8,90K |
| 2026-08-14 | ¥2.276,00 | +0,75 % | ¥2.269,00 | ¥2.277,00 | ¥2.242,00 | 13,40K |
| 2026-08-13 | ¥2.259,00 | +1,80 % | ¥2.239,00 | ¥2.268,00 | ¥2.230,00 | 15,00K |
| 2026-08-12 | ¥2.219,00 | -0,36 % | ¥2.230,00 | ¥2.241,00 | ¥2.219,00 | 11,60K |
| 2026-08-10 | ¥2.227,00 | +4,11 % | ¥2.140,00 | ¥2.231,00 | ¥2.129,00 | 30,10K |
| 2026-08-07 | ¥2.139,00 | +2,84 % | ¥2.101,00 | ¥2.144,00 | ¥2.101,00 | 35,20K |
| 2026-08-06 | ¥2.080,00 | -0,95 % | ¥2.100,00 | ¥2.130,00 | ¥2.050,00 | 59,10K |
| 2026-08-05 | ¥2.100,00 | +0,43 % | ¥2.113,00 | ¥2.117,00 | ¥2.091,00 | 17,20K |
| 2026-08-04 | ¥2.091,00 | +0,05 % | ¥2.091,00 | ¥2.110,00 | ¥2.090,00 | 9,00K |
| 2026-08-03 | ¥2.090,00 | -0,29 % | ¥2.110,00 | ¥2.110,00 | ¥2.079,00 | 17,50K |
| 2026-07-31 | ¥2.096,00 | +0,10 % | ¥2.116,00 | ¥2.131,00 | ¥2.096,00 | 8,60K |
| 2026-07-30 | ¥2.094,00 | -0,99 % | ¥2.116,00 | ¥2.116,00 | ¥2.088,00 | 17,20K |
| 2026-07-29 | ¥2.115,00 | +1,39 % | ¥2.086,00 | ¥2.160,00 | ¥2.081,00 | 20,00K |
| 2026-07-28 | ¥2.086,00 | -1,18 % | ¥2.099,00 | ¥2.099,00 | ¥2.068,00 | 29,60K |
| 2026-07-27 | ¥2.111,00 | +1,44 % | ¥2.083,00 | ¥2.111,00 | ¥2.083,00 | 12,20K |
| 2026-07-24 | ¥2.081,00 | -0,72 % | ¥2.099,00 | ¥2.099,00 | ¥2.072,00 | 9,50K |
| 2026-07-23 | ¥2.096,00 | -0,43 % | ¥2.105,00 | ¥2.105,00 | ¥2.092,00 | 11,40K |
| 2026-07-22 | ¥2.105,00 | +1,64 % | ¥2.093,00 | ¥2.139,00 | ¥2.092,00 | 28,10K |
| 2026-07-21 | ¥2.071,00 | +0,68 % | ¥2.067,00 | ¥2.088,00 | ¥2.064,00 | 23,70K |
| 2026-07-17 | ¥2.057,00 | -0,77 % | ¥2.069,00 | ¥2.072,00 | ¥2.050,00 | 20,70K |
| 2026-07-16 | ¥2.073,00 | -0,53 % | ¥2.084,00 | ¥2.090,00 | ¥2.070,00 | 13,30K |
| 2026-07-15 | ¥2.084,00 | +0,68 % | ¥2.071,00 | ¥2.099,00 | ¥2.070,00 | 9,80K |
| 2026-07-14 | ¥2.070,00 | 0,00 % | ¥2.071,00 | ¥2.080,00 | ¥2.067,00 | 9,10K |
| 2026-07-13 | ¥2.070,00 | -0,53 % | ¥2.086,00 | ¥2.100,00 | ¥2.070,00 | 19,00K |
| 2026-07-10 | ¥2.081,00 | -0,05 % | ¥2.082,00 | ¥2.094,00 | ¥2.079,00 | 9,80K |
| 2026-07-09 | ¥2.082,00 | -0,34 % | ¥2.089,00 | ¥2.095,00 | ¥2.082,00 | 8,50K |
| 2026-07-08 | ¥2.089,00 | 0,00 % | ¥2.087,00 | ¥2.097,00 | ¥2.070,00 | 14,90K |
| 2026-07-07 | ¥2.089,00 | -0,57 % | ¥2.102,00 | ¥2.114,00 | ¥2.088,00 | 15,40K |
| 2026-07-06 | ¥2.101,00 | +0,29 % | ¥2.092,00 | ¥2.112,00 | ¥2.090,00 | 15,50K |
| 2026-07-03 | ¥2.095,00 | +1,21 % | ¥2.075,00 | ¥2.097,00 | ¥2.075,00 | 9,00K |
| 2026-07-02 | ¥2.070,00 | -0,19 % | ¥2.070,00 | ¥2.090,00 | ¥2.064,00 | 19,40K |
| 2026-07-01 | ¥2.074,00 | -0,05 % | ¥2.075,00 | ¥2.095,00 | ¥2.067,00 | 10,90K |
| 2026-06-30 | ¥2.075,00 | +0,14 % | ¥2.079,00 | ¥2.098,00 | ¥2.066,00 | 12,10K |
| 2026-06-29 | ¥2.072,00 | -1,75 % | ¥2.083,00 | ¥2.104,00 | ¥2.067,00 | 17,10K |
| 2026-06-26 | ¥2.109,00 | +1,25 % | ¥2.083,00 | ¥2.109,00 | ¥2.073,00 | 21,30K |
| 2026-06-25 | ¥2.083,00 | +0,87 % | ¥2.071,00 | ¥2.088,00 | ¥2.068,00 | 9,90K |
| 2026-06-24 | ¥2.065,00 | -0,29 % | ¥2.071,00 | ¥2.085,00 | ¥2.065,00 | 5,60K |
| 2026-06-23 | ¥2.071,00 | -0,67 % | ¥2.100,00 | ¥2.165,00 | ¥2.071,00 | 6,50K |
| 2026-06-22 | ¥2.085,00 | +0,29 % | ¥2.080,00 | ¥2.180,00 | ¥2.080,00 | 15,10K |
| 2026-06-19 | ¥2.079,00 | +0,87 % | ¥2.070,00 | ¥2.088,00 | ¥2.070,00 | 8,30K |
| 2026-06-18 | ¥2.061,00 | -0,19 % | ¥2.067,00 | ¥2.083,00 | ¥2.060,00 | 6,30K |
| 2026-06-17 | ¥2.065,00 | +0,63 % | ¥2.053,00 | ¥2.095,00 | ¥2.053,00 | 5,40K |
| 2026-06-16 | ¥2.052,00 | -1,35 % | ¥2.092,00 | ¥2.092,00 | ¥2.046,00 | 9,50K |
| 2026-06-15 | ¥2.080,00 | +0,48 % | ¥2.073,00 | ¥2.102,00 | ¥2.063,00 | 9,10K |
| 2026-06-12 | ¥2.070,00 | +1,07 % | ¥2.060,00 | ¥2.089,00 | ¥2.032,00 | 15,80K |
| 2026-06-11 | ¥2.048,00 | -1,16 % | ¥2.073,00 | ¥2.075,00 | ¥2.034,00 | 18,90K |
| 2026-06-10 | ¥2.072,00 | +0,05 % | ¥2.071,00 | ¥2.080,00 | ¥2.071,00 | 39,20K |
| 2026-06-09 | ¥2.071,00 | +2,02 % | ¥2.043,00 | ¥2.097,00 | ¥2.043,00 | 14,20K |
| 2026-06-08 | ¥2.030,00 | -1,98 % | ¥2.040,00 | ¥2.059,00 | ¥2.026,00 | 18,10K |
| 2026-06-05 | ¥2.071,00 | +1,72 % | ¥2.036,00 | ¥2.090,00 | ¥2.032,00 | 14,00K |
| 2026-06-04 | ¥2.036,00 | -1,07 % | ¥2.075,00 | ¥2.075,00 | ¥2.021,00 | 6,20K |
| 2026-06-03 | ¥2.058,00 | +3,05 % | ¥1.997,00 | ¥2.085,00 | ¥1.997,00 | 28,10K |
| 2026-06-02 | ¥1.997,00 | -0,65 % | ¥2.020,00 | ¥2.050,00 | ¥1.978,00 | 36,90K |
| 2026-06-01 | ¥2.010,00 | -2,05 % | ¥2.055,00 | ¥2.057,00 | ¥2.003,00 | 23,40K |
| 2026-05-29 | ¥2.052,00 | +0,49 % | ¥2.042,00 | ¥2.082,00 | ¥2.042,00 | 13,70K |
| 2026-05-28 | ¥2.042,00 | -0,68 % | ¥2.056,00 | ¥2.062,00 | ¥2.031,00 | 7,00K |
| 2026-05-27 | ¥2.056,00 | -0,10 % | ¥2.055,00 | ¥2.062,00 | ¥2.044,00 | 7,50K |
| 2026-05-26 | ¥2.058,00 | +0,29 % | ¥2.037,00 | ¥2.073,00 | ¥2.001,00 | 23,20K |
| 2026-05-25 | ¥2.052,00 | +0,15 % | ¥2.077,00 | ¥2.145,00 | ¥2.046,00 | 26,60K |