Nippon Kayaku Co., Ltd. 4272
TSE · Japan · Prozessindustrie
¥2.130,00+23,00 (+1,09 %)
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 | ¥2.130,00 | +1,09 % | ¥2.106,00 | ¥2.130,00 | ¥2.088,50 | 486,40K |
| 2026-09-30 | ¥2.107,00 | +2,36 % | ¥2.062,00 | ¥2.111,00 | ¥2.060,50 | 919,10K |
| 2026-09-29 | ¥2.058,50 | -1,88 % | ¥2.067,00 | ¥2.074,00 | ¥2.050,50 | 547,70K |
| 2026-09-28 | ¥2.098,00 | -1,48 % | ¥2.120,50 | ¥2.132,00 | ¥2.095,00 | 487,40K |
| 2026-09-25 | ¥2.129,50 | -0,09 % | ¥2.124,00 | ¥2.139,00 | ¥2.108,50 | 475,80K |
| 2026-09-24 | ¥2.131,50 | +3,10 % | ¥2.102,00 | ¥2.135,50 | ¥2.097,50 | 745,30K |
| 2026-09-18 | ¥2.067,50 | -2,25 % | ¥2.127,50 | ¥2.129,00 | ¥2.067,50 | 2,74M |
| 2026-09-17 | ¥2.115,00 | +0,79 % | ¥2.100,00 | ¥2.123,00 | ¥2.099,00 | 450,00K |
| 2026-09-16 | ¥2.098,50 | +2,19 % | ¥2.071,50 | ¥2.098,50 | ¥2.063,50 | 547,80K |
| 2026-09-15 | ¥2.053,50 | +0,10 % | ¥2.035,00 | ¥2.062,50 | ¥2.034,00 | 349,60K |
| 2026-09-14 | ¥2.051,50 | +0,76 % | ¥2.018,50 | ¥2.051,50 | ¥2.017,00 | 401,30K |
| 2026-09-11 | ¥2.036,00 | -0,15 % | ¥1.995,00 | ¥2.046,50 | ¥1.991,00 | 463,70K |
| 2026-09-10 | ¥2.039,00 | +0,27 % | ¥2.030,00 | ¥2.046,00 | ¥2.014,50 | 402,10K |
| 2026-09-09 | ¥2.033,50 | +1,02 % | ¥2.015,00 | ¥2.048,50 | ¥2.015,00 | 371,40K |
| 2026-09-08 | ¥2.013,00 | -2,87 % | ¥2.057,00 | ¥2.071,50 | ¥2.013,00 | 639,10K |
| 2026-09-07 | ¥2.072,50 | +0,53 % | ¥2.073,50 | ¥2.084,00 | ¥2.062,50 | 504,30K |
| 2026-09-04 | ¥2.061,50 | -1,72 % | ¥2.085,00 | ¥2.100,00 | ¥2.051,00 | 495,30K |
| 2026-09-03 | ¥2.097,50 | +1,08 % | ¥2.090,00 | ¥2.101,50 | ¥2.080,50 | 480,50K |
| 2026-09-02 | ¥2.075,00 | -1,89 % | ¥2.085,50 | ¥2.120,00 | ¥2.075,00 | 594,30K |
| 2026-09-01 | ¥2.115,00 | +1,05 % | ¥2.089,00 | ¥2.115,00 | ¥2.077,50 | 429,30K |
| 2026-08-31 | ¥2.093,00 | +0,75 % | ¥2.065,00 | ¥2.097,50 | ¥2.053,50 | 491,00K |
| 2026-08-28 | ¥2.077,50 | -0,86 % | ¥2.130,50 | ¥2.130,50 | ¥2.068,50 | 453,60K |
| 2026-08-27 | ¥2.095,50 | +0,12 % | ¥2.105,00 | ¥2.124,00 | ¥2.092,50 | 325,10K |
| 2026-08-26 | ¥2.093,00 | +1,21 % | ¥2.073,00 | ¥2.095,00 | ¥2.065,00 | 307,00K |
| 2026-08-25 | ¥2.068,00 | +0,15 % | ¥2.084,50 | ¥2.090,00 | ¥2.056,50 | 393,30K |
| 2026-08-24 | ¥2.065,00 | -0,94 % | ¥2.079,00 | ¥2.089,00 | ¥2.060,50 | 394,40K |
| 2026-08-21 | ¥2.084,50 | +0,29 % | ¥2.068,00 | ¥2.084,50 | ¥2.057,50 | 271,60K |
| 2026-08-20 | ¥2.078,50 | +1,32 % | ¥2.055,00 | ¥2.087,50 | ¥2.054,00 | 295,70K |
| 2026-08-19 | ¥2.051,50 | -3,21 % | ¥2.113,00 | ¥2.119,00 | ¥2.050,50 | 570,20K |
| 2026-08-18 | ¥2.119,50 | -1,00 % | ¥2.141,00 | ¥2.142,00 | ¥2.111,00 | 292,10K |
| 2026-08-17 | ¥2.141,00 | +0,61 % | ¥2.140,50 | ¥2.143,50 | ¥2.121,00 | 352,20K |
| 2026-08-14 | ¥2.128,00 | +0,02 % | ¥2.119,00 | ¥2.141,00 | ¥2.118,00 | 452,20K |
| 2026-08-13 | ¥2.127,50 | +1,07 % | ¥2.105,00 | ¥2.129,50 | ¥2.100,00 | 456,10K |
| 2026-08-12 | ¥2.105,00 | +2,53 % | ¥2.098,00 | ¥2.130,00 | ¥2.082,00 | 699,50K |
| 2026-08-10 | ¥2.053,00 | +1,01 % | ¥2.040,00 | ¥2.066,50 | ¥2.034,00 | 496,00K |
| 2026-08-07 | ¥2.032,50 | +0,15 % | ¥2.030,00 | ¥2.057,50 | ¥2.025,00 | 545,00K |
| 2026-08-06 | ¥2.029,50 | +0,05 % | ¥2.048,00 | ¥2.072,00 | ¥2.019,00 | 502,30K |
| 2026-08-05 | ¥2.028,50 | +4,11 % | ¥1.982,00 | ¥2.046,00 | ¥1.978,00 | 1,05M |
| 2026-08-04 | ¥1.948,50 | -0,15 % | ¥1.921,00 | ¥1.972,00 | ¥1.858,00 | 1,47M |
| 2026-08-03 | ¥1.951,50 | +1,53 % | ¥1.912,00 | ¥1.970,00 | ¥1.891,00 | 903,80K |
| 2026-07-31 | ¥1.922,00 | +1,05 % | ¥1.927,00 | ¥1.950,50 | ¥1.908,00 | 1,23M |
| 2026-07-30 | ¥1.902,00 | -1,50 % | ¥1.920,00 | ¥1.925,50 | ¥1.897,50 | 660,50K |
| 2026-07-29 | ¥1.931,00 | -0,69 % | ¥1.961,50 | ¥1.964,00 | ¥1.909,00 | 665,30K |
| 2026-07-28 | ¥1.944,50 | -2,16 % | ¥1.987,00 | ¥1.987,50 | ¥1.943,50 | 541,20K |
| 2026-07-27 | ¥1.987,50 | +0,28 % | ¥1.991,00 | ¥1.994,00 | ¥1.961,50 | 619,80K |
| 2026-07-24 | ¥1.982,00 | -0,30 % | ¥1.982,00 | ¥1.990,50 | ¥1.973,00 | 522,40K |
| 2026-07-23 | ¥1.988,00 | +0,13 % | ¥1.986,00 | ¥2.004,50 | ¥1.980,00 | 444,50K |
| 2026-07-22 | ¥1.985,50 | +0,35 % | ¥1.987,50 | ¥2.010,50 | ¥1.980,50 | 458,50K |
| 2026-07-21 | ¥1.978,50 | +1,36 % | ¥1.958,00 | ¥1.987,50 | ¥1.952,00 | 725,20K |
| 2026-07-17 | ¥1.952,00 | -0,41 % | ¥1.952,50 | ¥1.965,50 | ¥1.925,50 | 631,80K |
| 2026-07-16 | ¥1.960,00 | -1,21 % | ¥1.974,00 | ¥1.985,00 | ¥1.955,50 | 459,10K |
| 2026-07-15 | ¥1.984,00 | +0,58 % | ¥1.989,00 | ¥1.994,00 | ¥1.972,50 | 444,90K |
| 2026-07-14 | ¥1.972,50 | +1,08 % | ¥1.958,00 | ¥1.982,50 | ¥1.945,50 | 597,30K |
| 2026-07-13 | ¥1.951,50 | -1,56 % | ¥2.000,00 | ¥2.004,50 | ¥1.935,50 | 505,20K |
| 2026-07-10 | ¥1.982,50 | 0,00 % | ¥1.989,00 | ¥2.005,50 | ¥1.981,50 | 493,30K |
| 2026-07-09 | ¥1.982,50 | -1,44 % | ¥2.005,00 | ¥2.019,00 | ¥1.975,50 | 485,70K |
| 2026-07-08 | ¥2.011,50 | -0,10 % | ¥2.013,50 | ¥2.040,50 | ¥2.011,50 | 597,90K |
| 2026-07-07 | ¥2.013,50 | -0,40 % | ¥2.031,50 | ¥2.036,00 | ¥2.011,00 | 565,20K |
| 2026-07-06 | ¥2.021,50 | -0,59 % | ¥2.036,50 | ¥2.047,50 | ¥2.003,50 | 464,60K |
| 2026-07-03 | ¥2.033,50 | +1,17 % | ¥2.019,00 | ¥2.033,50 | ¥1.999,50 | 550,00K |
| 2026-07-02 | ¥2.010,00 | +0,63 % | ¥2.032,00 | ¥2.032,00 | ¥2.003,00 | 659,80K |
| 2026-07-01 | ¥1.997,50 | +0,23 % | ¥2.006,00 | ¥2.027,50 | ¥1.996,00 | 539,80K |
| 2026-06-30 | ¥1.993,00 | -0,35 % | ¥2.005,00 | ¥2.016,00 | ¥1.988,50 | 488,60K |
| 2026-06-29 | ¥2.000,00 | -1,43 % | ¥2.027,00 | ¥2.031,00 | ¥1.976,00 | 1,52M |
| 2026-06-26 | ¥2.029,00 | -1,39 % | ¥2.050,00 | ¥2.058,50 | ¥2.000,50 | 493,30K |
| 2026-06-25 | ¥2.057,50 | +0,05 % | ¥2.098,50 | ¥2.098,50 | ¥2.035,00 | 533,60K |
| 2026-06-24 | ¥2.056,50 | -0,39 % | ¥2.058,00 | ¥2.082,00 | ¥2.045,50 | 491,80K |
| 2026-06-23 | ¥2.064,50 | -1,99 % | ¥2.116,50 | ¥2.116,50 | ¥2.064,50 | 581,20K |
| 2026-06-22 | ¥2.106,50 | +0,02 % | ¥2.111,00 | ¥2.140,00 | ¥2.105,50 | 469,80K |
| 2026-06-19 | ¥2.106,00 | -1,45 % | ¥2.135,50 | ¥2.153,00 | ¥2.100,00 | 784,20K |
| 2026-06-18 | ¥2.137,00 | +1,23 % | ¥2.107,00 | ¥2.171,00 | ¥2.098,50 | 534,50K |
| 2026-06-17 | ¥2.111,00 | +0,86 % | ¥2.103,50 | ¥2.111,00 | ¥2.085,50 | 341,20K |
| 2026-06-16 | ¥2.093,00 | -1,74 % | ¥2.114,00 | ¥2.139,50 | ¥2.087,00 | 385,30K |
| 2026-06-15 | ¥2.130,00 | +1,91 % | ¥2.124,00 | ¥2.146,00 | ¥2.113,00 | 505,30K |
| 2026-06-12 | ¥2.090,00 | +1,88 % | ¥2.088,50 | ¥2.106,00 | ¥2.077,50 | 604,90K |
| 2026-06-11 | ¥2.051,50 | -1,18 % | ¥2.056,00 | ¥2.064,00 | ¥2.030,00 | 679,40K |
| 2026-06-10 | ¥2.076,00 | +3,18 % | ¥2.025,00 | ¥2.085,00 | ¥2.017,50 | 804,40K |
| 2026-06-09 | ¥2.012,00 | -0,35 % | ¥2.030,00 | ¥2.048,00 | ¥2.004,50 | 520,50K |
| 2026-06-08 | ¥2.019,00 | -2,70 % | ¥2.025,00 | ¥2.055,00 | ¥2.001,00 | 716,80K |
| 2026-06-05 | ¥2.075,00 | +0,41 % | ¥2.075,00 | ¥2.077,50 | ¥2.050,00 | 516,40K |
| 2026-06-04 | ¥2.066,50 | -0,41 % | ¥2.065,00 | ¥2.074,00 | ¥2.033,50 | 513,40K |
| 2026-06-03 | ¥2.075,00 | -0,36 % | ¥2.078,00 | ¥2.094,50 | ¥2.068,50 | 584,40K |
| 2026-06-02 | ¥2.082,50 | -1,56 % | ¥2.100,00 | ¥2.100,00 | ¥2.046,50 | 630,00K |
| 2026-06-01 | ¥2.115,50 | -0,80 % | ¥2.114,50 | ¥2.125,50 | ¥2.080,50 | 699,50K |
| 2026-05-29 | ¥2.132,50 | +0,12 % | ¥2.150,00 | ¥2.159,00 | ¥2.115,50 | 904,20K |
| 2026-05-28 | ¥2.130,00 | -1,14 % | ¥2.154,50 | ¥2.159,50 | ¥2.108,50 | 714,20K |
| 2026-05-27 | ¥2.154,50 | -0,51 % | ¥2.157,50 | ¥2.178,50 | ¥2.141,50 | 695,90K |
| 2026-05-26 | ¥2.165,50 | +0,93 % | ¥2.161,00 | ¥2.192,50 | ¥2.152,00 | 677,80K |
| 2026-05-25 | ¥2.145,50 | +2,63 % | ¥2.114,00 | ¥2.159,50 | ¥2.105,50 | 491,60K |
| 2026-05-22 | ¥2.090,50 | +0,87 % | ¥2.069,00 | ¥2.092,00 | ¥2.040,50 | 504,90K |