Nihon Parkerizing Co., Ltd. 4095
TSE · Japan · Prozessindustrie
¥1.759,00-20,00 (-1,12 %)
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 | ¥1.762,00 | -0,96 % | ¥1.769,00 | ¥1.777,00 | ¥1.754,00 | 72,50K |
| 2026-10-01 | ¥1.779,00 | +0,74 % | ¥1.752,00 | ¥1.786,00 | ¥1.750,00 | 310,90K |
| 2026-09-30 | ¥1.766,00 | 0,00 % | ¥1.773,00 | ¥1.778,00 | ¥1.755,00 | 273,30K |
| 2026-09-29 | ¥1.766,00 | -1,12 % | ¥1.759,00 | ¥1.766,00 | ¥1.736,00 |
| 234,70K |
| 2026-09-28 | ¥1.786,00 | -0,78 % | ¥1.815,00 | ¥1.815,00 | ¥1.784,00 | 259,90K |
| 2026-09-25 | ¥1.800,00 | +1,07 % | ¥1.789,00 | ¥1.801,00 | ¥1.772,00 | 171,90K |
| 2026-09-24 | ¥1.781,00 | +0,06 % | ¥1.776,00 | ¥1.786,00 | ¥1.769,00 | 216,40K |
| 2026-09-18 | ¥1.780,00 | -0,50 % | ¥1.789,00 | ¥1.794,00 | ¥1.767,00 | 343,80K |
| 2026-09-17 | ¥1.789,00 | +0,56 % | ¥1.788,00 | ¥1.790,00 | ¥1.776,00 | 138,60K |
| 2026-09-16 | ¥1.779,00 | +1,95 % | ¥1.759,00 | ¥1.781,00 | ¥1.745,00 | 170,10K |
| 2026-09-15 | ¥1.745,00 | -0,40 % | ¥1.753,00 | ¥1.755,00 | ¥1.736,00 | 160,30K |
| 2026-09-14 | ¥1.752,00 | +0,23 % | ¥1.756,00 | ¥1.758,00 | ¥1.745,00 | 164,00K |
| 2026-09-11 | ¥1.748,00 | +0,40 % | ¥1.709,00 | ¥1.749,00 | ¥1.706,00 | 280,00K |
| 2026-09-10 | ¥1.741,00 | -0,40 % | ¥1.748,00 | ¥1.750,00 | ¥1.730,00 | 157,80K |
| 2026-09-09 | ¥1.748,00 | +0,58 % | ¥1.719,00 | ¥1.748,00 | ¥1.719,00 | 217,50K |
| 2026-09-08 | ¥1.738,00 | -0,63 % | ¥1.730,00 | ¥1.758,00 | ¥1.727,00 | 228,50K |
| 2026-09-07 | ¥1.749,00 | +0,06 % | ¥1.748,00 | ¥1.756,00 | ¥1.741,00 | 133,80K |
| 2026-09-04 | ¥1.748,00 | -1,24 % | ¥1.756,00 | ¥1.770,00 | ¥1.740,00 | 177,90K |
| 2026-09-03 | ¥1.770,00 | +0,80 % | ¥1.759,00 | ¥1.779,00 | ¥1.754,00 | 173,00K |
| 2026-09-02 | ¥1.756,00 | -1,57 % | ¥1.763,00 | ¥1.777,00 | ¥1.753,00 | 215,60K |
| 2026-09-01 | ¥1.784,00 | +1,54 % | ¥1.748,00 | ¥1.787,00 | ¥1.748,00 | 281,40K |
| 2026-08-31 | ¥1.757,00 | +0,57 % | ¥1.736,00 | ¥1.764,00 | ¥1.736,00 | 235,90K |
| 2026-08-28 | ¥1.747,00 | -0,34 % | ¥1.751,00 | ¥1.760,00 | ¥1.742,00 | 145,20K |
| 2026-08-27 | ¥1.753,00 | -0,34 % | ¥1.759,00 | ¥1.767,00 | ¥1.748,00 | 173,30K |
| 2026-08-26 | ¥1.759,00 | +1,27 % | ¥1.737,00 | ¥1.760,00 | ¥1.737,00 | 192,40K |
| 2026-08-25 | ¥1.737,00 | +0,64 % | ¥1.726,00 | ¥1.742,00 | ¥1.725,00 | 201,10K |
| 2026-08-24 | ¥1.726,00 | +0,94 % | ¥1.711,00 | ¥1.731,00 | ¥1.710,00 | 163,10K |
| 2026-08-21 | ¥1.710,00 | -1,04 % | ¥1.728,00 | ¥1.728,00 | ¥1.706,00 | 169,50K |
| 2026-08-20 | ¥1.728,00 | +1,47 % | ¥1.706,00 | ¥1.728,00 | ¥1.698,00 | 167,50K |
| 2026-08-19 | ¥1.703,00 | -1,56 % | ¥1.716,00 | ¥1.721,00 | ¥1.692,00 | 193,10K |
| 2026-08-18 | ¥1.730,00 | -0,17 % | ¥1.733,00 | ¥1.737,00 | ¥1.713,00 | 208,00K |
| 2026-08-17 | ¥1.733,00 | -0,06 % | ¥1.738,00 | ¥1.743,00 | ¥1.728,00 | 170,00K |
| 2026-08-14 | ¥1.734,00 | +0,41 % | ¥1.715,00 | ¥1.741,00 | ¥1.709,00 | 272,00K |
| 2026-08-13 | ¥1.727,00 | 0,00 % | ¥1.739,00 | ¥1.742,00 | ¥1.715,00 | 203,70K |
| 2026-08-12 | ¥1.727,00 | -0,35 % | ¥1.733,00 | ¥1.741,00 | ¥1.718,00 | 272,10K |
| 2026-08-10 | ¥1.733,00 | +1,40 % | ¥1.749,00 | ¥1.760,00 | ¥1.715,00 | 290,10K |
| 2026-08-07 | ¥1.709,00 | -0,06 % | ¥1.710,00 | ¥1.718,00 | ¥1.697,00 | 238,40K |
| 2026-08-06 | ¥1.710,00 | +1,79 % | ¥1.680,00 | ¥1.710,00 | ¥1.680,00 | 154,20K |
| 2026-08-05 | ¥1.680,00 | +0,96 % | ¥1.683,00 | ¥1.689,00 | ¥1.664,00 | 144,40K |
| 2026-08-04 | ¥1.664,00 | -0,30 % | ¥1.658,00 | ¥1.671,00 | ¥1.647,00 | 181,20K |
| 2026-08-03 | ¥1.669,00 | +0,48 % | ¥1.641,00 | ¥1.669,00 | ¥1.631,00 | 256,90K |
| 2026-07-31 | ¥1.661,00 | +0,06 % | ¥1.665,00 | ¥1.670,00 | ¥1.633,00 | 253,80K |
| 2026-07-30 | ¥1.660,00 | -0,78 % | ¥1.663,00 | ¥1.671,00 | ¥1.641,00 | 224,40K |
| 2026-07-29 | ¥1.673,00 | +0,72 % | ¥1.662,00 | ¥1.676,00 | ¥1.641,00 | 363,10K |
| 2026-07-28 | ¥1.661,00 | -1,37 % | ¥1.684,00 | ¥1.685,00 | ¥1.659,00 | 205,00K |
| 2026-07-27 | ¥1.684,00 | +0,24 % | ¥1.684,00 | ¥1.695,00 | ¥1.673,00 | 163,60K |
| 2026-07-24 | ¥1.680,00 | -0,47 % | ¥1.663,00 | ¥1.683,00 | ¥1.661,00 | 147,80K |
| 2026-07-23 | ¥1.688,00 | +0,96 % | ¥1.672,00 | ¥1.693,00 | ¥1.672,00 | 193,30K |
| 2026-07-22 | ¥1.672,00 | +0,24 % | ¥1.664,00 | ¥1.689,00 | ¥1.664,00 | 173,70K |
| 2026-07-21 | ¥1.668,00 | +1,65 % | ¥1.641,00 | ¥1.673,00 | ¥1.641,00 | 227,70K |
| 2026-07-17 | ¥1.641,00 | +0,61 % | ¥1.631,00 | ¥1.641,00 | ¥1.622,00 | 164,20K |
| 2026-07-16 | ¥1.631,00 | -2,16 % | ¥1.661,00 | ¥1.668,00 | ¥1.627,00 | 145,40K |
| 2026-07-15 | ¥1.667,00 | +1,40 % | ¥1.649,00 | ¥1.673,00 | ¥1.649,00 | 166,60K |
| 2026-07-14 | ¥1.644,00 | +0,61 % | ¥1.640,00 | ¥1.656,00 | ¥1.638,00 | 121,40K |
| 2026-07-13 | ¥1.634,00 | -2,21 % | ¥1.676,00 | ¥1.680,00 | ¥1.632,00 | 225,80K |
| 2026-07-10 | ¥1.671,00 | -0,36 % | ¥1.682,00 | ¥1.708,00 | ¥1.666,00 | 368,90K |
| 2026-07-09 | ¥1.677,00 | -0,83 % | ¥1.691,00 | ¥1.704,00 | ¥1.668,00 | 221,10K |
| 2026-07-08 | ¥1.691,00 | -0,47 % | ¥1.695,00 | ¥1.711,00 | ¥1.691,00 | 278,90K |
| 2026-07-07 | ¥1.699,00 | -0,41 % | ¥1.707,00 | ¥1.720,00 | ¥1.684,00 | 200,10K |
| 2026-07-06 | ¥1.706,00 | -0,52 % | ¥1.715,00 | ¥1.726,00 | ¥1.701,00 | 168,00K |
| 2026-07-03 | ¥1.715,00 | +0,12 % | ¥1.713,00 | ¥1.733,00 | ¥1.711,00 | 229,70K |
| 2026-07-02 | ¥1.713,00 | +0,65 % | ¥1.708,00 | ¥1.725,00 | ¥1.701,00 | 234,80K |
| 2026-07-01 | ¥1.702,00 | +0,41 % | ¥1.695,00 | ¥1.724,00 | ¥1.691,00 | 243,00K |
| 2026-06-30 | ¥1.695,00 | -0,41 % | ¥1.702,00 | ¥1.714,00 | ¥1.692,00 | 205,50K |
| 2026-06-29 | ¥1.702,00 | -1,22 % | ¥1.723,00 | ¥1.725,00 | ¥1.686,00 | 252,20K |
| 2026-06-26 | ¥1.723,00 | -0,29 % | ¥1.731,00 | ¥1.739,00 | ¥1.700,00 | 248,90K |
| 2026-06-25 | ¥1.728,00 | +4,73 % | ¥1.653,00 | ¥1.745,00 | ¥1.650,00 | 349,30K |
| 2026-06-24 | ¥1.650,00 | +0,36 % | ¥1.643,00 | ¥1.653,00 | ¥1.616,00 | 262,10K |
| 2026-06-23 | ¥1.644,00 | -2,26 % | ¥1.668,00 | ¥1.671,00 | ¥1.633,00 | 408,10K |
| 2026-06-22 | ¥1.682,00 | -4,00 % | ¥1.752,00 | ¥1.752,00 | ¥1.649,00 | 507,60K |
| 2026-06-19 | ¥1.752,00 | -2,88 % | ¥1.826,00 | ¥1.852,00 | ¥1.752,00 | 647,20K |
| 2026-06-18 | ¥1.804,00 | -0,61 % | ¥1.828,00 | ¥1.836,00 | ¥1.796,00 | 390,80K |
| 2026-06-17 | ¥1.815,00 | -2,26 % | ¥1.851,00 | ¥1.876,00 | ¥1.793,00 | 523,20K |
| 2026-06-16 | ¥1.857,00 | +2,77 % | ¥1.807,00 | ¥1.864,00 | ¥1.806,00 | 360,00K |
| 2026-06-15 | ¥1.807,00 | +0,89 % | ¥1.821,00 | ¥1.826,00 | ¥1.747,00 | 350,40K |
| 2026-06-12 | ¥1.791,00 | +2,23 % | ¥1.752,00 | ¥1.822,00 | ¥1.750,00 | 881,00K |
| 2026-06-11 | ¥1.752,00 | +0,23 % | ¥1.748,00 | ¥1.761,00 | ¥1.723,00 | 382,30K |
| 2026-06-10 | ¥1.748,00 | +0,23 % | ¥1.750,00 | ¥1.771,00 | ¥1.739,00 | 419,80K |
| 2026-06-09 | ¥1.744,00 | +0,98 % | ¥1.728,00 | ¥1.764,00 | ¥1.714,00 | 621,50K |
| 2026-06-08 | ¥1.727,00 | +1,59 % | ¥1.689,00 | ¥1.738,00 | ¥1.680,00 | 702,20K |
| 2026-06-05 | ¥1.700,00 | +4,29 % | ¥1.645,00 | ¥1.719,00 | ¥1.645,00 | 483,10K |
| 2026-06-04 | ¥1.630,00 | +5,16 % | ¥1.548,00 | ¥1.670,00 | ¥1.548,00 | 663,50K |
| 2026-06-03 | ¥1.550,00 | +5,73 % | ¥1.475,00 | ¥1.555,00 | ¥1.468,00 | 298,90K |
| 2026-06-02 | ¥1.466,00 | +0,14 % | ¥1.448,00 | ¥1.471,00 | ¥1.434,00 | 176,10K |
| 2026-06-01 | ¥1.464,00 | -1,81 % | ¥1.481,00 | ¥1.490,00 | ¥1.451,00 | 198,90K |
| 2026-05-29 | ¥1.491,00 | -1,78 % | ¥1.524,00 | ¥1.536,00 | ¥1.491,00 | 230,00K |
| 2026-05-28 | ¥1.518,00 | +0,60 % | ¥1.516,00 | ¥1.522,00 | ¥1.499,00 | 116,10K |
| 2026-05-27 | ¥1.509,00 | +0,67 % | ¥1.505,00 | ¥1.526,00 | ¥1.494,00 | 152,70K |
| 2026-05-26 | ¥1.499,00 | -0,13 % | ¥1.496,00 | ¥1.504,00 | ¥1.485,00 | 99,60K |
| 2026-05-25 | ¥1.501,00 | -0,27 % | ¥1.510,00 | ¥1.523,00 | ¥1.494,00 | 103,50K |