NIX, INC. 4243
TSE · Japan · Prozessindustrie
¥1.046,00-19,00 (-1,78 %)
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 | ¥1.046,00 | -1,78 % | ¥1.035,00 | ¥1.046,00 | ¥1.035,00 | 900 |
| 2026-10-01 | ¥1.065,00 | -0,65 % | ¥1.067,00 | ¥1.067,00 | ¥1.038,00 | 2,00K |
| 2026-09-30 | ¥1.072,00 | -1,47 % | ¥1.088,00 | ¥1.088,00 | ¥1.064,00 | 4,90K |
| 2026-09-29 | ¥1.088,00 | -0,18 % | ¥1.089,00 | ¥1.089,00 | ¥1.088,00 |
| 200 |
| 2026-09-28 | ¥1.090,00 | +1,96 % | ¥1.094,00 | ¥1.094,00 | ¥1.086,00 | 3,10K |
| 2026-09-25 | ¥1.069,00 | +0,28 % | ¥1.066,00 | ¥1.071,00 | ¥1.036,00 | 2,10K |
| 2026-09-24 | ¥1.066,00 | +3,50 % | ¥1.050,00 | ¥1.067,00 | ¥1.034,00 | 2,30K |
| 2026-09-18 | ¥1.030,00 | +1,78 % | ¥1.041,00 | ¥1.041,00 | ¥1.020,00 | 3,20K |
| 2026-09-17 | ¥1.012,00 | -1,08 % | ¥1.006,00 | ¥1.018,00 | ¥1.006,00 | 1,40K |
| 2026-09-16 | ¥1.023,00 | +1,89 % | ¥1.005,00 | ¥1.024,00 | ¥1.005,00 | 1,30K |
| 2026-09-15 | ¥1.004,00 | +1,01 % | ¥994,00 | ¥1.010,00 | ¥994,00 | 1,20K |
| 2026-09-14 | ¥994,00 | -3,68 % | ¥1.011,00 | ¥1.011,00 | ¥981,00 | 4,80K |
| 2026-09-11 | ¥1.032,00 | +1,28 % | ¥1.015,00 | ¥1.033,00 | ¥957,00 | 7,60K |
| 2026-09-10 | ¥1.019,00 | -2,30 % | ¥1.013,00 | ¥1.026,00 | ¥1.010,00 | 3,90K |
| 2026-09-09 | ¥1.043,00 | +1,36 % | ¥1.030,00 | ¥1.043,00 | ¥1.030,00 | 1,10K |
| 2026-09-08 | ¥1.029,00 | -1,06 % | ¥1.038,00 | ¥1.062,00 | ¥1.021,00 | 2,40K |
| 2026-09-07 | ¥1.040,00 | -1,42 % | ¥1.045,00 | ¥1.055,00 | ¥1.040,00 | 1,20K |
| 2026-09-04 | ¥1.055,00 | -1,22 % | ¥1.068,00 | ¥1.070,00 | ¥1.052,00 | 3,10K |
| 2026-09-03 | ¥1.068,00 | +0,75 % | ¥1.052,00 | ¥1.068,00 | ¥1.018,00 | 2,30K |
| 2026-09-02 | ¥1.060,00 | -0,09 % | ¥1.043,00 | ¥1.071,00 | ¥1.043,00 | 1,60K |
| 2026-09-01 | ¥1.061,00 | +0,95 % | ¥1.049,00 | ¥1.087,00 | ¥1.005,00 | 3,40K |
| 2026-08-31 | ¥1.051,00 | -1,68 % | ¥1.040,00 | ¥1.069,00 | ¥1.040,00 | 1,30K |
| 2026-08-28 | ¥1.069,00 | +3,89 % | ¥1.059,00 | ¥1.069,00 | ¥1.029,00 | 2,40K |
| 2026-08-27 | ¥1.029,00 | -2,74 % | ¥1.050,00 | ¥1.050,00 | ¥1.029,00 | 3,30K |
| 2026-08-26 | ¥1.058,00 | +0,95 % | ¥1.058,00 | ¥1.058,00 | ¥1.058,00 | 200 |
| 2026-08-25 | ¥1.048,00 | -2,24 % | ¥1.072,00 | ¥1.072,00 | ¥1.044,00 | 2,90K |
| 2026-08-24 | ¥1.072,00 | +4,08 % | ¥1.030,00 | ¥1.149,00 | ¥1.030,00 | 16,20K |
| 2026-08-21 | ¥1.030,00 | +4,04 % | ¥1.001,00 | ¥1.030,00 | ¥1.000,00 | 4,60K |
| 2026-08-20 | ¥990,00 | +0,30 % | ¥998,00 | ¥998,00 | ¥990,00 | 400 |
| 2026-08-19 | ¥987,00 | -1,10 % | ¥996,00 | ¥998,00 | ¥987,00 | 1,50K |
| 2026-08-18 | ¥998,00 | +3,85 % | ¥976,00 | ¥999,00 | ¥970,00 | 6,80K |
| 2026-08-17 | ¥961,00 | -0,72 % | ¥983,00 | ¥983,00 | ¥961,00 | 8,50K |
| 2026-08-14 | ¥968,00 | -1,12 % | ¥970,00 | ¥977,00 | ¥965,00 | 2,80K |
| 2026-08-13 | ¥979,00 | -0,61 % | ¥979,00 | ¥980,00 | ¥972,00 | 4,90K |
| 2026-08-12 | ¥985,00 | 0,00 % | ¥992,00 | ¥992,00 | ¥977,00 | 7,30K |
| 2026-08-10 | ¥985,00 | +5,35 % | ¥979,00 | ¥1.000,00 | ¥967,00 | 27,70K |
| 2026-08-07 | ¥935,00 | -2,20 % | ¥956,00 | ¥960,00 | ¥931,00 | 5,80K |
| 2026-08-06 | ¥956,00 | +1,16 % | ¥950,00 | ¥969,00 | ¥950,00 | 2,00K |
| 2026-08-05 | ¥945,00 | +0,96 % | ¥936,00 | ¥950,00 | ¥928,00 | 5,40K |
| 2026-08-04 | ¥936,00 | +0,11 % | ¥941,00 | ¥941,00 | ¥936,00 | 1,00K |
| 2026-08-03 | ¥935,00 | +1,85 % | ¥911,00 | ¥935,00 | ¥911,00 | 700 |
| 2026-07-31 | ¥918,00 | +1,44 % | ¥904,00 | ¥918,00 | ¥902,00 | 4,80K |
| 2026-07-30 | ¥905,00 | -0,66 % | ¥919,00 | ¥919,00 | ¥905,00 | 6,60K |
| 2026-07-29 | ¥911,00 | -0,33 % | ¥913,00 | ¥913,00 | ¥905,00 | 1,60K |
| 2026-07-28 | ¥914,00 | -0,33 % | ¥914,00 | ¥915,00 | ¥913,00 | 500 |
| 2026-07-27 | ¥917,00 | -0,76 % | ¥925,00 | ¥925,00 | ¥907,00 | 2,00K |
| 2026-07-24 | ¥924,00 | +0,11 % | ¥925,00 | ¥925,00 | ¥924,00 | 500 |
| 2026-07-23 | ¥923,00 | -0,86 % | ¥917,00 | ¥930,00 | ¥917,00 | 1,60K |
| 2026-07-22 | ¥931,00 | +0,98 % | ¥935,00 | ¥935,00 | ¥923,00 | 500 |
| 2026-07-21 | ¥922,00 | +1,65 % | ¥922,00 | ¥922,00 | ¥922,00 | 300 |
| 2026-07-17 | ¥907,00 | -4,43 % | ¥934,00 | ¥934,00 | ¥904,00 | 3,40K |
| 2026-07-16 | ¥949,00 | -0,63 % | ¥955,00 | ¥955,00 | ¥949,00 | 400 |
| 2026-07-15 | ¥955,00 | +3,69 % | ¥936,00 | ¥980,00 | ¥936,00 | 4,40K |
| 2026-07-14 | ¥921,00 | 0,00 % | ¥921,00 | ¥921,00 | ¥921,00 | 300 |
| 2026-07-13 | ¥921,00 | 0,00 % | ¥921,00 | ¥921,00 | ¥921,00 | 2,80K |
| 2026-07-10 | ¥921,00 | +1,21 % | ¥910,00 | ¥936,00 | ¥910,00 | 1,30K |
| 2026-07-09 | ¥910,00 | -0,11 % | ¥908,00 | ¥910,00 | ¥903,00 | 1,40K |
| 2026-07-08 | ¥911,00 | -0,55 % | ¥911,00 | ¥911,00 | ¥911,00 | 100 |
| 2026-07-07 | ¥916,00 | +0,33 % | ¥916,00 | ¥920,00 | ¥916,00 | 500 |
| 2026-07-06 | ¥913,00 | -1,62 % | ¥928,00 | ¥931,00 | ¥912,00 | 3,10K |
| 2026-07-03 | ¥928,00 | -0,75 % | ¥936,00 | ¥939,00 | ¥928,00 | 2,30K |
| 2026-07-02 | ¥935,00 | -1,16 % | ¥945,00 | ¥960,00 | ¥932,00 | 1,90K |
| 2026-07-01 | ¥946,00 | -0,94 % | ¥953,00 | ¥953,00 | ¥946,00 | 1,00K |
| 2026-06-30 | ¥955,00 | +1,70 % | ¥933,00 | ¥956,00 | ¥933,00 | 900 |
| 2026-06-29 | ¥939,00 | -1,98 % | ¥958,00 | ¥959,00 | ¥939,00 | 3,10K |
| 2026-06-26 | ¥958,00 | -1,64 % | ¥988,00 | ¥988,00 | ¥957,00 | 3,20K |
| 2026-06-25 | ¥974,00 | +3,51 % | ¥950,00 | ¥980,00 | ¥950,00 | 11,20K |
| 2026-06-24 | ¥941,00 | +1,29 % | ¥926,00 | ¥945,00 | ¥926,00 | 3,80K |
| 2026-06-23 | ¥929,00 | -1,69 % | ¥931,00 | ¥945,00 | ¥929,00 | 1,60K |
| 2026-06-22 | ¥945,00 | -0,74 % | ¥949,00 | ¥949,00 | ¥919,00 | 3,50K |
| 2026-06-19 | ¥952,00 | +1,38 % | ¥940,00 | ¥958,00 | ¥936,00 | 4,90K |
| 2026-06-18 | ¥939,00 | +2,18 % | ¥919,00 | ¥940,00 | ¥918,00 | 6,70K |
| 2026-06-17 | ¥919,00 | +3,49 % | ¥890,00 | ¥919,00 | ¥890,00 | 3,90K |
| 2026-06-16 | ¥888,00 | -0,22 % | ¥897,00 | ¥900,00 | ¥888,00 | 1,40K |
| 2026-06-15 | ¥890,00 | +1,48 % | ¥884,00 | ¥892,00 | ¥884,00 | 1,70K |
| 2026-06-12 | ¥877,00 | -0,11 % | ¥886,00 | ¥886,00 | ¥877,00 | 400 |
| 2026-06-11 | ¥878,00 | +0,34 % | ¥869,00 | ¥889,00 | ¥869,00 | 1,90K |
| 2026-06-10 | ¥875,00 | -2,23 % | ¥891,00 | ¥894,00 | ¥875,00 | 2,30K |
| 2026-06-09 | ¥895,00 | +2,17 % | ¥895,00 | ¥895,00 | ¥895,00 | 100 |
| 2026-06-08 | ¥876,00 | -0,57 % | ¥866,00 | ¥876,00 | ¥861,00 | 600 |
| 2026-06-05 | ¥881,00 | +0,69 % | ¥873,00 | ¥887,00 | ¥873,00 | 800 |
| 2026-06-04 | ¥875,00 | -0,91 % | ¥883,00 | ¥895,00 | ¥875,00 | 1,80K |
| 2026-06-03 | ¥883,00 | +1,49 % | ¥875,00 | ¥885,00 | ¥875,00 | 1,40K |
| 2026-06-02 | ¥870,00 | -2,47 % | ¥881,00 | ¥881,00 | ¥865,00 | 2,90K |
| 2026-06-01 | ¥892,00 | -1,00 % | ¥908,00 | ¥909,00 | ¥892,00 | 1,70K |
| 2026-05-29 | ¥901,00 | +1,69 % | ¥901,00 | ¥911,00 | ¥901,00 | 1,40K |
| 2026-05-28 | ¥886,00 | -1,12 % | ¥896,00 | ¥899,00 | ¥886,00 | 1,00K |
| 2026-05-27 | ¥896,00 | -2,50 % | ¥934,00 | ¥934,00 | ¥896,00 | 3,60K |
| 2026-05-26 | ¥919,00 | +4,55 % | ¥894,00 | ¥919,00 | ¥894,00 | 3,50K |
| 2026-05-25 | ¥879,00 | -0,11 % | ¥883,00 | ¥883,00 | ¥868,00 | 1,90K |