Nippon Shokubai Co., Ltd. 4114
TSE · Japan · Prozessindustrie
¥2.553,00-1,00 (-0,04 %)
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 | ¥2.549,50 | -0,18 % | ¥2.521,50 | ¥2.552,00 | ¥2.519,00 | 321,40K |
| 2026-10-01 | ¥2.554,00 | +0,65 % | ¥2.525,00 | ¥2.564,50 | ¥2.505,00 | 895,30K |
| 2026-09-30 | ¥2.537,50 | +1,85 % | ¥2.500,00 | ¥2.549,00 | ¥2.494,50 | 774,90K |
| 2026-09-29 | ¥2.491,50 | -3,60 % | ¥2.522,00 | ¥2.530,50 | ¥2.480,00 | 1,08M |
| 2026-09-28 | ¥2.584,50 | -0,60 % | ¥2.601,00 | ¥2.610,50 | ¥2.583,00 | 1,58M |
| 2026-09-25 | ¥2.600,00 | +0,76 % | ¥2.594,00 | ¥2.611,50 | ¥2.580,50 | 1,03M |
| 2026-09-24 | ¥2.580,50 | +0,12 % | ¥2.580,00 | ¥2.605,50 | ¥2.574,00 | 1,01M |
| 2026-09-18 | ¥2.577,50 | -1,13 % | ¥2.610,50 | ¥2.618,00 | ¥2.561,50 | 2,59M |
| 2026-09-17 | ¥2.607,00 | +1,05 % | ¥2.575,00 | ¥2.607,00 | ¥2.571,00 | 921,10K |
| 2026-09-16 | ¥2.580,00 | +2,32 % | ¥2.530,00 | ¥2.580,00 | ¥2.530,00 | 708,80K |
| 2026-09-15 | ¥2.521,50 | +0,68 % | ¥2.505,00 | ¥2.531,00 | ¥2.498,00 | 661,10K |
| 2026-09-14 | ¥2.504,50 | -0,10 % | ¥2.498,00 | ¥2.508,00 | ¥2.485,00 | 703,30K |
| 2026-09-11 | ¥2.507,00 | -0,50 % | ¥2.480,00 | ¥2.520,00 | ¥2.457,00 | 796,30K |
| 2026-09-10 | ¥2.519,50 | -0,75 % | ¥2.534,00 | ¥2.540,00 | ¥2.501,00 | 645,70K |
| 2026-09-09 | ¥2.538,50 | +1,89 % | ¥2.490,00 | ¥2.549,00 | ¥2.480,00 | 864,80K |
| 2026-09-08 | ¥2.491,50 | -3,07 % | ¥2.563,00 | ¥2.563,00 | ¥2.485,00 | 939,90K |
| 2026-09-07 | ¥2.570,50 | -0,60 % | ¥2.620,00 | ¥2.620,00 | ¥2.569,00 | 759,80K |
| 2026-09-04 | ¥2.586,00 | -2,49 % | ¥2.639,00 | ¥2.639,50 | ¥2.583,00 | 1,09M |
| 2026-09-03 | ¥2.652,00 | -0,19 % | ¥2.664,50 | ¥2.685,50 | ¥2.652,00 | 760,60K |
| 2026-09-02 | ¥2.657,00 | -2,80 % | ¥2.718,00 | ¥2.721,50 | ¥2.657,00 | 836,50K |
| 2026-09-01 | ¥2.733,50 | +2,23 % | ¥2.655,50 | ¥2.733,50 | ¥2.644,00 | 1,19M |
| 2026-08-31 | ¥2.674,00 | +1,04 % | ¥2.640,00 | ¥2.682,00 | ¥2.626,50 | 789,40K |
| 2026-08-28 | ¥2.646,50 | -0,23 % | ¥2.652,50 | ¥2.689,00 | ¥2.643,00 | 718,60K |
| 2026-08-27 | ¥2.652,50 | +0,19 % | ¥2.660,00 | ¥2.685,00 | ¥2.645,00 | 788,50K |
| 2026-08-26 | ¥2.647,50 | +0,32 % | ¥2.640,00 | ¥2.668,50 | ¥2.631,00 | 745,00K |
| 2026-08-25 | ¥2.639,00 | -0,36 % | ¥2.662,00 | ¥2.675,00 | ¥2.634,50 | 600,90K |
| 2026-08-24 | ¥2.648,50 | +0,59 % | ¥2.645,00 | ¥2.657,00 | ¥2.628,50 | 647,90K |
| 2026-08-21 | ¥2.633,00 | +0,73 % | ¥2.586,50 | ¥2.633,00 | ¥2.585,50 | 629,70K |
| 2026-08-20 | ¥2.614,00 | +0,65 % | ¥2.624,50 | ¥2.629,00 | ¥2.596,50 | 512,60K |
| 2026-08-19 | ¥2.597,00 | -3,69 % | ¥2.664,00 | ¥2.664,00 | ¥2.582,00 | 1,04M |
| 2026-08-18 | ¥2.696,50 | +1,09 % | ¥2.655,00 | ¥2.696,50 | ¥2.632,00 | 818,20K |
| 2026-08-17 | ¥2.667,50 | -0,24 % | ¥2.699,50 | ¥2.704,00 | ¥2.660,50 | 753,50K |
| 2026-08-14 | ¥2.674,00 | +0,96 % | ¥2.628,00 | ¥2.725,50 | ¥2.610,50 | 1,29M |
| 2026-08-13 | ¥2.648,50 | -0,38 % | ¥2.675,00 | ¥2.698,00 | ¥2.601,00 | 1,26M |
| 2026-08-12 | ¥2.658,50 | +2,53 % | ¥2.588,00 | ¥2.682,00 | ¥2.571,50 | 1,88M |
| 2026-08-10 | ¥2.593,00 | +6,01 % | ¥2.492,00 | ¥2.630,50 | ¥2.463,50 | 2,48M |
| 2026-08-07 | ¥2.446,00 | +10,55 % | ¥2.219,50 | ¥2.539,50 | ¥2.214,00 | 4,32M |
| 2026-08-06 | ¥2.212,50 | +2,81 % | ¥2.168,00 | ¥2.219,00 | ¥2.160,00 | 691,70K |
| 2026-08-05 | ¥2.152,00 | +0,75 % | ¥2.164,00 | ¥2.168,00 | ¥2.143,50 | 477,70K |
| 2026-08-04 | ¥2.136,00 | +0,49 % | ¥2.130,00 | ¥2.152,00 | ¥2.112,00 | 638,70K |
| 2026-08-03 | ¥2.125,50 | -1,51 % | ¥2.132,00 | ¥2.135,50 | ¥2.092,00 | 664,40K |
| 2026-07-31 | ¥2.158,00 | -0,87 % | ¥2.190,00 | ¥2.197,00 | ¥2.150,50 | 508,80K |
| 2026-07-30 | ¥2.177,00 | +0,81 % | ¥2.152,00 | ¥2.179,00 | ¥2.147,00 | 593,80K |
| 2026-07-29 | ¥2.159,50 | +0,44 % | ¥2.165,00 | ¥2.167,50 | ¥2.137,50 | 569,20K |
| 2026-07-28 | ¥2.150,00 | -1,51 % | ¥2.169,00 | ¥2.175,00 | ¥2.142,50 | 514,00K |
| 2026-07-27 | ¥2.183,00 | +1,70 % | ¥2.164,50 | ¥2.183,00 | ¥2.153,00 | 495,80K |
| 2026-07-24 | ¥2.146,50 | +0,14 % | ¥2.142,50 | ¥2.158,00 | ¥2.126,50 | 742,40K |
| 2026-07-23 | ¥2.143,50 | +1,01 % | ¥2.127,50 | ¥2.144,00 | ¥2.121,00 | 370,30K |
| 2026-07-22 | ¥2.122,00 | +0,81 % | ¥2.115,00 | ¥2.132,00 | ¥2.107,50 | 437,70K |
| 2026-07-21 | ¥2.105,00 | +1,10 % | ¥2.089,00 | ¥2.106,00 | ¥2.079,50 | 411,60K |
| 2026-07-17 | ¥2.082,00 | -0,86 % | ¥2.096,50 | ¥2.109,00 | ¥2.066,00 | 647,80K |
| 2026-07-16 | ¥2.100,00 | -0,43 % | ¥2.100,00 | ¥2.118,00 | ¥2.097,00 | 487,20K |
| 2026-07-15 | ¥2.109,00 | +0,81 % | ¥2.100,00 | ¥2.112,50 | ¥2.096,00 | 500,20K |
| 2026-07-14 | ¥2.092,00 | +1,73 % | ¥2.065,00 | ¥2.092,00 | ¥2.062,50 | 434,20K |
| 2026-07-13 | ¥2.056,50 | -0,65 % | ¥2.088,00 | ¥2.091,00 | ¥2.054,00 | 441,00K |
| 2026-07-10 | ¥2.070,00 | -0,58 % | ¥2.090,00 | ¥2.091,50 | ¥2.063,50 | 515,00K |
| 2026-07-09 | ¥2.082,00 | -0,29 % | ¥2.088,00 | ¥2.102,00 | ¥2.077,50 | 421,40K |
| 2026-07-08 | ¥2.088,00 | 0,00 % | ¥2.095,00 | ¥2.112,00 | ¥2.088,00 | 535,70K |
| 2026-07-07 | ¥2.088,00 | -1,37 % | ¥2.110,00 | ¥2.117,00 | ¥2.088,00 | 593,70K |
| 2026-07-06 | ¥2.117,00 | +0,50 % | ¥2.115,00 | ¥2.128,00 | ¥2.109,50 | 405,50K |
| 2026-07-03 | ¥2.106,50 | +1,49 % | ¥2.087,50 | ¥2.119,00 | ¥2.076,50 | 398,20K |
| 2026-07-02 | ¥2.075,50 | +0,34 % | ¥2.078,00 | ¥2.087,00 | ¥2.067,00 | 638,00K |
| 2026-07-01 | ¥2.068,50 | -0,72 % | ¥2.093,00 | ¥2.098,00 | ¥2.054,00 | 641,20K |
| 2026-06-30 | ¥2.083,50 | -0,88 % | ¥2.105,00 | ¥2.114,00 | ¥2.083,50 | 575,00K |
| 2026-06-29 | ¥2.102,00 | +0,24 % | ¥2.100,00 | ¥2.112,50 | ¥2.081,00 | 600,90K |
| 2026-06-26 | ¥2.097,00 | +0,55 % | ¥2.085,50 | ¥2.103,50 | ¥2.076,50 | 545,60K |
| 2026-06-25 | ¥2.085,50 | +1,66 % | ¥2.115,50 | ¥2.119,00 | ¥2.077,00 | 501,80K |
| 2026-06-24 | ¥2.051,50 | -0,10 % | ¥2.043,50 | ¥2.064,50 | ¥2.037,00 | 387,50K |
| 2026-06-23 | ¥2.053,50 | -2,07 % | ¥2.093,50 | ¥2.093,50 | ¥2.053,50 | 392,50K |
| 2026-06-22 | ¥2.097,00 | -0,29 % | ¥2.081,50 | ¥2.102,00 | ¥2.074,00 | 540,60K |
| 2026-06-19 | ¥2.103,00 | -1,22 % | ¥2.105,00 | ¥2.136,50 | ¥2.098,00 | 620,00K |
| 2026-06-18 | ¥2.129,00 | +0,54 % | ¥2.130,00 | ¥2.145,50 | ¥2.117,50 | 700,20K |
| 2026-06-17 | ¥2.117,50 | -0,49 % | ¥2.120,50 | ¥2.132,50 | ¥2.109,50 | 501,30K |
| 2026-06-16 | ¥2.128,00 | +0,59 % | ¥2.115,50 | ¥2.132,00 | ¥2.096,50 | 596,40K |
| 2026-06-15 | ¥2.115,50 | +2,00 % | ¥2.098,00 | ¥2.130,00 | ¥2.093,50 | 563,10K |
| 2026-06-12 | ¥2.074,00 | +3,11 % | ¥2.029,00 | ¥2.083,00 | ¥2.024,00 | 800,80K |
| 2026-06-11 | ¥2.011,50 | +0,52 % | ¥1.990,50 | ¥2.013,50 | ¥1.972,50 | 528,50K |
| 2026-06-10 | ¥2.001,00 | 0,00 % | ¥1.996,00 | ¥2.001,00 | ¥1.982,00 | 763,30K |
| 2026-06-09 | ¥2.001,00 | -0,79 % | ¥2.035,50 | ¥2.043,00 | ¥1.995,00 | 497,20K |
| 2026-06-08 | ¥2.017,00 | -0,76 % | ¥2.000,00 | ¥2.023,50 | ¥1.991,00 | 1,01M |
| 2026-06-05 | ¥2.032,50 | -0,66 % | ¥2.040,00 | ¥2.046,00 | ¥2.029,00 | 394,10K |
| 2026-06-04 | ¥2.046,00 | -1,25 % | ¥2.050,00 | ¥2.058,50 | ¥2.025,50 | 445,00K |
| 2026-06-03 | ¥2.072,00 | +2,47 % | ¥2.024,00 | ¥2.084,00 | ¥2.017,50 | 528,00K |
| 2026-06-02 | ¥2.022,00 | -0,27 % | ¥2.009,50 | ¥2.031,00 | ¥1.995,50 | 610,00K |
| 2026-06-01 | ¥2.027,50 | -1,77 % | ¥2.064,00 | ¥2.065,00 | ¥2.006,50 | 624,70K |
| 2026-05-29 | ¥2.064,00 | +0,95 % | ¥2.057,00 | ¥2.081,50 | ¥2.046,00 | 794,10K |
| 2026-05-28 | ¥2.044,50 | +0,37 % | ¥2.038,00 | ¥2.052,00 | ¥2.021,50 | 604,40K |
| 2026-05-27 | ¥2.037,00 | +1,39 % | ¥2.014,50 | ¥2.039,00 | ¥2.011,00 | 747,10K |
| 2026-05-26 | ¥2.009,00 | -0,47 % | ¥2.018,50 | ¥2.042,00 | ¥2.005,00 | 372,70K |
| 2026-05-25 | ¥2.018,50 | -0,35 % | ¥2.035,00 | ¥2.046,50 | ¥2.001,00 | 597,90K |