Nichiban Co., Ltd. 4218
TSE · Japan · Prozessindustrie
¥1.873,00-18,00 (-0,95 %)
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 | ¥1.891,00 | -0,21 % | ¥1.884,00 | ¥1.896,00 | ¥1.877,00 | 17,80K |
| 2026-09-30 | ¥1.895,00 | +0,42 % | ¥1.887,00 | ¥1.900,00 | ¥1.879,00 | 28,70K |
| 2026-09-29 | ¥1.887,00 | -1,77 % | ¥1.915,00 | ¥1.915,00 | ¥1.887,00 | 55,00K |
| 2026-09-28 | ¥1.921,00 | -0,72 % | ¥1.930,00 | ¥1.933,00 | ¥1.915,00 | 90,60K |
| 2026-09-25 | ¥1.935,00 | -0,05 % | ¥1.932,00 | ¥1.938,00 | ¥1.928,00 | 41,10K |
| 2026-09-24 | ¥1.936,00 | -0,36 % | ¥1.938,00 | ¥1.953,00 | ¥1.933,00 | 58,70K |
| 2026-09-18 | ¥1.943,00 | -0,36 % | ¥1.938,00 | ¥1.943,00 | ¥1.932,00 | 29,80K |
| 2026-09-17 | ¥1.950,00 | +0,46 % | ¥1.931,00 | ¥1.950,00 | ¥1.931,00 | 32,20K |
| 2026-09-16 | ¥1.941,00 | +0,36 % | ¥1.933,00 | ¥1.941,00 | ¥1.927,00 | 18,80K |
| 2026-09-15 | ¥1.934,00 | +0,83 % | ¥1.919,00 | ¥1.934,00 | ¥1.917,00 | 19,40K |
| 2026-09-14 | ¥1.918,00 | +0,89 % | ¥1.910,00 | ¥1.920,00 | ¥1.905,00 | 23,00K |
| 2026-09-11 | ¥1.901,00 | -0,78 % | ¥1.900,00 | ¥1.924,00 | ¥1.893,00 | 31,40K |
| 2026-09-10 | ¥1.916,00 | -0,05 % | ¥1.912,00 | ¥1.917,00 | ¥1.909,00 | 21,50K |
| 2026-09-09 | ¥1.917,00 | -0,36 % | ¥1.916,00 | ¥1.923,00 | ¥1.910,00 | 18,10K |
| 2026-09-08 | ¥1.924,00 | +0,21 % | ¥1.919,00 | ¥1.925,00 | ¥1.910,00 | 20,30K |
| 2026-09-07 | ¥1.920,00 | -0,98 % | ¥1.933,00 | ¥1.937,00 | ¥1.920,00 | 24,90K |
| 2026-09-04 | ¥1.939,00 | -0,97 % | ¥1.950,00 | ¥1.950,00 | ¥1.937,00 | 18,40K |
| 2026-09-03 | ¥1.958,00 | +0,41 % | ¥1.950,00 | ¥1.964,00 | ¥1.950,00 | 16,60K |
| 2026-09-02 | ¥1.950,00 | -1,22 % | ¥1.965,00 | ¥1.968,00 | ¥1.950,00 | 18,70K |
| 2026-09-01 | ¥1.974,00 | -0,10 % | ¥1.973,00 | ¥1.984,00 | ¥1.960,00 | 20,20K |
| 2026-08-31 | ¥1.976,00 | +0,87 % | ¥1.958,00 | ¥1.976,00 | ¥1.954,00 | 23,30K |
| 2026-08-28 | ¥1.959,00 | -0,10 % | ¥1.951,00 | ¥1.965,00 | ¥1.947,00 | 19,50K |
| 2026-08-27 | ¥1.961,00 | -0,05 % | ¥1.962,00 | ¥1.972,00 | ¥1.952,00 | 18,40K |
| 2026-08-26 | ¥1.962,00 | +0,05 % | ¥1.957,00 | ¥1.967,00 | ¥1.954,00 | 10,70K |
| 2026-08-25 | ¥1.961,00 | -0,20 % | ¥1.961,00 | ¥1.980,00 | ¥1.953,00 | 14,40K |
| 2026-08-24 | ¥1.965,00 | +0,36 % | ¥1.960,00 | ¥1.978,00 | ¥1.955,00 | 16,00K |
| 2026-08-21 | ¥1.958,00 | +0,67 % | ¥1.949,00 | ¥1.964,00 | ¥1.945,00 | 11,10K |
| 2026-08-20 | ¥1.945,00 | -0,31 % | ¥1.952,00 | ¥1.961,00 | ¥1.938,00 | 10,70K |
| 2026-08-19 | ¥1.951,00 | +0,26 % | ¥1.949,00 | ¥1.955,00 | ¥1.944,00 | 12,40K |
| 2026-08-18 | ¥1.946,00 | +0,52 % | ¥1.936,00 | ¥1.955,00 | ¥1.926,00 | 11,50K |
| 2026-08-17 | ¥1.936,00 | -0,10 % | ¥1.932,00 | ¥1.953,00 | ¥1.926,00 | 16,70K |
| 2026-08-14 | ¥1.938,00 | +0,16 % | ¥1.925,00 | ¥1.943,00 | ¥1.922,00 | 16,80K |
| 2026-08-13 | ¥1.935,00 | +0,62 % | ¥1.927,00 | ¥1.935,00 | ¥1.914,00 | 19,30K |
| 2026-08-12 | ¥1.923,00 | +0,10 % | ¥1.920,00 | ¥1.926,00 | ¥1.903,00 | 21,90K |
| 2026-08-10 | ¥1.921,00 | -2,78 % | ¥1.985,00 | ¥2.006,00 | ¥1.876,00 | 59,90K |
| 2026-08-07 | ¥1.976,00 | +0,71 % | ¥1.940,00 | ¥1.984,00 | ¥1.940,00 | 14,10K |
| 2026-08-06 | ¥1.962,00 | +1,03 % | ¥1.950,00 | ¥1.964,00 | ¥1.942,00 | 14,10K |
| 2026-08-05 | ¥1.942,00 | +0,05 % | ¥1.943,00 | ¥1.955,00 | ¥1.937,00 | 9,00K |
| 2026-08-04 | ¥1.941,00 | +0,67 % | ¥1.921,00 | ¥1.941,00 | ¥1.918,00 | 13,00K |
| 2026-08-03 | ¥1.928,00 | -0,98 % | ¥1.940,00 | ¥1.946,00 | ¥1.911,00 | 32,50K |
| 2026-07-31 | ¥1.947,00 | -0,71 % | ¥1.966,00 | ¥1.967,00 | ¥1.942,00 | 31,20K |
| 2026-07-30 | ¥1.961,00 | -0,66 % | ¥1.965,00 | ¥1.977,00 | ¥1.946,00 | 21,60K |
| 2026-07-29 | ¥1.974,00 | +1,65 % | ¥1.942,00 | ¥1.980,00 | ¥1.935,00 | 28,40K |
| 2026-07-28 | ¥1.942,00 | +0,52 % | ¥1.941,00 | ¥1.947,00 | ¥1.931,00 | 16,70K |
| 2026-07-27 | ¥1.932,00 | +1,15 % | ¥1.919,00 | ¥1.935,00 | ¥1.919,00 | 15,20K |
| 2026-07-24 | ¥1.910,00 | 0,00 % | ¥1.898,00 | ¥1.916,00 | ¥1.897,00 | 9,50K |
| 2026-07-23 | ¥1.910,00 | -0,16 % | ¥1.920,00 | ¥1.920,00 | ¥1.899,00 | 12,30K |
| 2026-07-22 | ¥1.913,00 | 0,00 % | ¥1.928,00 | ¥1.928,00 | ¥1.897,00 | 14,70K |
| 2026-07-21 | ¥1.913,00 | -1,09 % | ¥1.950,00 | ¥1.950,00 | ¥1.910,00 | 43,70K |
| 2026-07-17 | ¥1.934,00 | +0,94 % | ¥1.929,00 | ¥1.935,00 | ¥1.924,00 | 18,10K |
| 2026-07-16 | ¥1.916,00 | +0,21 % | ¥1.921,00 | ¥1.937,00 | ¥1.913,00 | 14,20K |
| 2026-07-15 | ¥1.912,00 | 0,00 % | ¥1.907,00 | ¥1.916,00 | ¥1.905,00 | 9,70K |
| 2026-07-14 | ¥1.912,00 | +0,95 % | ¥1.914,00 | ¥1.924,00 | ¥1.905,00 | 17,80K |
| 2026-07-13 | ¥1.894,00 | -0,16 % | ¥1.915,00 | ¥1.915,00 | ¥1.894,00 | 10,50K |
| 2026-07-10 | ¥1.897,00 | -0,47 % | ¥1.906,00 | ¥1.912,00 | ¥1.897,00 | 14,30K |
| 2026-07-09 | ¥1.906,00 | -0,37 % | ¥1.921,00 | ¥1.922,00 | ¥1.906,00 | 11,70K |
| 2026-07-08 | ¥1.913,00 | +0,53 % | ¥1.905,00 | ¥1.923,00 | ¥1.900,00 | 22,60K |
| 2026-07-07 | ¥1.903,00 | +0,90 % | ¥1.886,00 | ¥1.914,00 | ¥1.886,00 | 13,10K |
| 2026-07-06 | ¥1.886,00 | -0,47 % | ¥1.895,00 | ¥1.908,00 | ¥1.885,00 | 12,40K |
| 2026-07-03 | ¥1.895,00 | 0,00 % | ¥1.881,00 | ¥1.907,00 | ¥1.881,00 | 24,00K |
| 2026-07-02 | ¥1.895,00 | +1,07 % | ¥1.890,00 | ¥1.903,00 | ¥1.875,00 | 23,40K |
| 2026-07-01 | ¥1.875,00 | +0,11 % | ¥1.897,00 | ¥1.897,00 | ¥1.870,00 | 19,60K |
| 2026-06-30 | ¥1.873,00 | -1,11 % | ¥1.881,00 | ¥1.889,00 | ¥1.873,00 | 12,40K |
| 2026-06-29 | ¥1.894,00 | +1,45 % | ¥1.864,00 | ¥1.895,00 | ¥1.860,00 | 22,90K |
| 2026-06-26 | ¥1.867,00 | +0,97 % | ¥1.861,00 | ¥1.873,00 | ¥1.855,00 | 10,90K |
| 2026-06-25 | ¥1.849,00 | +0,27 % | ¥1.860,00 | ¥1.861,00 | ¥1.845,00 | 19,80K |
| 2026-06-24 | ¥1.844,00 | +0,11 % | ¥1.836,00 | ¥1.850,00 | ¥1.830,00 | 20,60K |
| 2026-06-23 | ¥1.842,00 | +0,77 % | ¥1.817,00 | ¥1.842,00 | ¥1.817,00 | 15,50K |
| 2026-06-22 | ¥1.828,00 | -0,05 % | ¥1.830,00 | ¥1.838,00 | ¥1.816,00 | 21,70K |
| 2026-06-19 | ¥1.829,00 | -0,97 % | ¥1.850,00 | ¥1.858,00 | ¥1.829,00 | 52,30K |
| 2026-06-18 | ¥1.847,00 | +0,71 % | ¥1.850,00 | ¥1.850,00 | ¥1.833,00 | 16,90K |
| 2026-06-17 | ¥1.834,00 | -0,05 % | ¥1.835,00 | ¥1.855,00 | ¥1.834,00 | 13,50K |
| 2026-06-16 | ¥1.835,00 | -0,33 % | ¥1.841,00 | ¥1.845,00 | ¥1.829,00 | 10,70K |
| 2026-06-15 | ¥1.841,00 | +0,22 % | ¥1.843,00 | ¥1.848,00 | ¥1.840,00 | 14,10K |
| 2026-06-12 | ¥1.837,00 | +0,11 % | ¥1.829,00 | ¥1.850,00 | ¥1.829,00 | 21,20K |
| 2026-06-11 | ¥1.835,00 | +0,49 % | ¥1.826,00 | ¥1.841,00 | ¥1.816,00 | 18,50K |
| 2026-06-10 | ¥1.826,00 | +1,00 % | ¥1.803,00 | ¥1.829,00 | ¥1.803,00 | 18,90K |
| 2026-06-09 | ¥1.808,00 | +0,44 % | ¥1.808,00 | ¥1.823,00 | ¥1.800,00 | 19,40K |
| 2026-06-08 | ¥1.800,00 | -0,28 % | ¥1.801,00 | ¥1.822,00 | ¥1.790,00 | 28,70K |
| 2026-06-05 | ¥1.805,00 | +0,73 % | ¥1.795,00 | ¥1.811,00 | ¥1.795,00 | 10,40K |
| 2026-06-04 | ¥1.792,00 | -1,16 % | ¥1.810,00 | ¥1.816,00 | ¥1.790,00 | 20,30K |
| 2026-06-03 | ¥1.813,00 | +1,17 % | ¥1.792,00 | ¥1.813,00 | ¥1.781,00 | 22,50K |
| 2026-06-02 | ¥1.792,00 | -1,70 % | ¥1.818,00 | ¥1.818,00 | ¥1.790,00 | 33,00K |
| 2026-06-01 | ¥1.823,00 | -0,11 % | ¥1.825,00 | ¥1.830,00 | ¥1.810,00 | 27,40K |
| 2026-05-29 | ¥1.825,00 | -1,30 % | ¥1.849,00 | ¥1.852,00 | ¥1.825,00 | 16,00K |
| 2026-05-28 | ¥1.849,00 | -0,75 % | ¥1.857,00 | ¥1.866,00 | ¥1.844,00 | 20,80K |
| 2026-05-27 | ¥1.863,00 | +0,05 % | ¥1.857,00 | ¥1.865,00 | ¥1.856,00 | 9,90K |
| 2026-05-26 | ¥1.862,00 | -0,21 % | ¥1.866,00 | ¥1.870,00 | ¥1.856,00 | 11,80K |
| 2026-05-25 | ¥1.866,00 | -0,16 % | ¥1.875,00 | ¥1.875,00 | ¥1.857,00 | 16,20K |
| 2026-05-22 | ¥1.869,00 | +0,54 % | ¥1.874,00 | ¥1.874,00 | ¥1.854,00 | 9,40K |