Nomura Research Institute,Ltd. 4307
TSE · Japan · Technologiedienstleistungen
¥5.011,00+59,00 (+1,19 %)
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 | ¥5.011,00 | +1,19 % | ¥5.010,00 | ¥5.041,00 | ¥4.946,00 | 1,79M |
| 2026-09-30 | ¥4.952,00 | -0,38 % | ¥4.951,00 | ¥4.990,00 | ¥4.904,00 | 2,06M |
| 2026-09-29 | ¥4.971,00 | -0,72 % | ¥4.987,00 | ¥5.039,00 | ¥4.941,00 | 1,67M |
| 2026-09-28 | ¥5.007,00 | -1,61 % | ¥5.066,00 | ¥5.121,00 | ¥4.984,00 | 1,88M |
| 2026-09-25 | ¥5.089,00 | +1,09 % | ¥5.008,00 | ¥5.093,00 | ¥5.008,00 | 1,97M |
| 2026-09-24 | ¥5.034,00 | -2,37 % | ¥5.002,00 | ¥5.115,00 | ¥5.000,00 | 2,57M |
| 2026-09-18 | ¥5.156,00 | +0,02 % | ¥5.113,00 | ¥5.160,00 | ¥5.068,00 | 3,30M |
| 2026-09-17 | ¥5.155,00 | +1,14 % | ¥5.095,00 | ¥5.189,00 | ¥5.061,00 | 1,81M |
| 2026-09-16 | ¥5.097,00 | -1,41 % | ¥5.187,00 | ¥5.197,00 | ¥5.081,00 | 1,84M |
| 2026-09-15 | ¥5.170,00 | -0,69 % | ¥5.306,00 | ¥5.310,00 | ¥5.128,00 | 1,90M |
| 2026-09-14 | ¥5.206,00 | +6,22 % | ¥5.033,00 | ¥5.222,00 | ¥5.020,00 | 2,60M |
| 2026-09-11 | ¥4.901,00 | -0,20 % | ¥4.791,00 | ¥4.919,00 | ¥4.790,00 | 2,17M |
| 2026-09-10 | ¥4.911,00 | +1,93 % | ¥4.789,00 | ¥4.911,00 | ¥4.753,00 | 2,07M |
| 2026-09-09 | ¥4.818,00 | -3,04 % | ¥4.829,00 | ¥4.857,00 | ¥4.790,00 | 3,14M |
| 2026-09-08 | ¥4.969,00 | +0,38 % | ¥4.957,00 | ¥4.984,00 | ¥4.911,00 | 1,72M |
| 2026-09-07 | ¥4.950,00 | -5,61 % | ¥5.078,00 | ¥5.105,00 | ¥4.902,00 | 2,71M |
| 2026-09-04 | ¥5.244,00 | +1,45 % | ¥5.268,00 | ¥5.306,00 | ¥5.228,00 | 1,84M |
| 2026-09-03 | ¥5.169,00 | +0,56 % | ¥5.114,00 | ¥5.201,00 | ¥5.110,00 | 1,96M |
| 2026-09-02 | ¥5.140,00 | -3,82 % | ¥5.260,00 | ¥5.292,00 | ¥5.131,00 | 2,23M |
| 2026-09-01 | ¥5.344,00 | +1,00 % | ¥5.347,00 | ¥5.410,00 | ¥5.291,00 | 1,70M |
| 2026-08-31 | ¥5.291,00 | +0,47 % | ¥5.236,00 | ¥5.291,00 | ¥5.208,00 | 3,59M |
| 2026-08-28 | ¥5.266,00 | +4,36 % | ¥5.098,00 | ¥5.315,00 | ¥5.076,00 | 2,69M |
| 2026-08-27 | ¥5.046,00 | +0,26 % | ¥5.097,00 | ¥5.119,00 | ¥5.020,00 | 2,62M |
| 2026-08-26 | ¥5.033,00 | -1,56 % | ¥5.108,00 | ¥5.184,00 | ¥5.029,00 | 1,70M |
| 2026-08-25 | ¥5.113,00 | +0,55 % | ¥5.114,00 | ¥5.162,00 | ¥5.071,00 | 1,36M |
| 2026-08-24 | ¥5.085,00 | +1,46 % | ¥5.029,00 | ¥5.147,00 | ¥5.021,00 | 1,99M |
| 2026-08-21 | ¥5.012,00 | -1,24 % | ¥5.061,00 | ¥5.143,00 | ¥4.982,00 | 1,97M |
| 2026-08-20 | ¥5.075,00 | +4,42 % | ¥4.971,00 | ¥5.093,00 | ¥4.968,00 | 2,33M |
| 2026-08-19 | ¥4.860,00 | +0,48 % | ¥4.907,00 | ¥4.917,00 | ¥4.817,00 | 2,87M |
| 2026-08-18 | ¥4.837,00 | -0,66 % | ¥4.850,00 | ¥4.888,00 | ¥4.795,00 | 1,76M |
| 2026-08-17 | ¥4.869,00 | -5,11 % | ¥5.052,00 | ¥5.075,00 | ¥4.869,00 | 2,23M |
| 2026-08-14 | ¥5.131,00 | +3,09 % | ¥5.056,00 | ¥5.194,00 | ¥5.022,00 | 2,75M |
| 2026-08-13 | ¥4.977,00 | -0,10 % | ¥4.920,00 | ¥5.007,00 | ¥4.866,00 | 2,35M |
| 2026-08-12 | ¥4.982,00 | +0,20 % | ¥5.000,00 | ¥5.062,00 | ¥4.929,00 | 2,62M |
| 2026-08-10 | ¥4.972,00 | +2,33 % | ¥4.905,00 | ¥4.980,00 | ¥4.786,00 | 2,50M |
| 2026-08-07 | ¥4.859,00 | +2,55 % | ¥4.778,00 | ¥4.928,00 | ¥4.766,00 | 3,02M |
| 2026-08-06 | ¥4.738,00 | +3,68 % | ¥4.639,00 | ¥4.761,00 | ¥4.629,00 | 3,13M |
| 2026-08-05 | ¥4.570,00 | -1,23 % | ¥4.589,00 | ¥4.660,00 | ¥4.486,00 | 4,65M |
| 2026-08-04 | ¥4.627,00 | -1,30 % | ¥4.680,00 | ¥4.724,00 | ¥4.562,00 | 3,93M |
| 2026-08-03 | ¥4.688,00 | +0,04 % | ¥4.743,00 | ¥4.750,00 | ¥4.583,00 | 3,78M |
| 2026-07-31 | ¥4.686,00 | -15,96 % | ¥4.862,00 | ¥4.904,00 | ¥4.650,00 | 7,16M |
| 2026-07-30 | ¥5.576,00 | +1,51 % | ¥5.550,00 | ¥5.620,00 | ¥5.424,00 | 5,11M |
| 2026-07-29 | ¥5.493,00 | +2,14 % | ¥5.478,00 | ¥5.575,00 | ¥5.332,00 | 4,07M |
| 2026-07-28 | ¥5.378,00 | +3,50 % | ¥5.238,00 | ¥5.423,00 | ¥5.192,00 | 3,55M |
| 2026-07-27 | ¥5.196,00 | +5,29 % | ¥4.998,00 | ¥5.218,00 | ¥4.986,00 | 2,35M |
| 2026-07-24 | ¥4.935,00 | +0,65 % | ¥4.893,00 | ¥4.955,00 | ¥4.871,00 | 1,48M |
| 2026-07-23 | ¥4.903,00 | -1,57 % | ¥4.875,00 | ¥4.958,00 | ¥4.868,00 | 1,78M |
| 2026-07-22 | ¥4.981,00 | -2,43 % | ¥4.905,00 | ¥4.995,00 | ¥4.901,00 | 2,62M |
| 2026-07-21 | ¥5.105,00 | +0,57 % | ¥5.076,00 | ¥5.178,00 | ¥5.056,00 | 2,37M |
| 2026-07-17 | ¥5.076,00 | -0,47 % | ¥5.140,00 | ¥5.180,00 | ¥5.050,00 | 3,13M |
| 2026-07-16 | ¥5.100,00 | +3,32 % | ¥4.934,00 | ¥5.159,00 | ¥4.913,00 | 2,78M |
| 2026-07-15 | ¥4.936,00 | -2,51 % | ¥4.981,00 | ¥5.010,00 | ¥4.787,00 | 3,55M |
| 2026-07-14 | ¥5.063,00 | +0,52 % | ¥5.135,00 | ¥5.199,00 | ¥5.063,00 | 2,75M |
| 2026-07-13 | ¥5.037,00 | +1,16 % | ¥4.996,00 | ¥5.049,00 | ¥4.926,00 | 1,70M |
| 2026-07-10 | ¥4.979,00 | -0,78 % | ¥5.070,00 | ¥5.070,00 | ¥4.973,00 | 2,07M |
| 2026-07-09 | ¥5.018,00 | +0,36 % | ¥4.925,00 | ¥5.078,00 | ¥4.910,00 | 2,12M |
| 2026-07-08 | ¥5.000,00 | -2,32 % | ¥5.200,00 | ¥5.236,00 | ¥5.000,00 | 2,50M |
| 2026-07-07 | ¥5.119,00 | +0,63 % | ¥5.050,00 | ¥5.175,00 | ¥5.050,00 | 2,21M |
| 2026-07-06 | ¥5.087,00 | +3,60 % | ¥4.871,00 | ¥5.117,00 | ¥4.850,00 | 2,35M |
| 2026-07-03 | ¥4.910,00 | +1,53 % | ¥5.046,00 | ¥5.046,00 | ¥4.884,00 | 3,00M |
| 2026-07-02 | ¥4.836,00 | +6,26 % | ¥4.898,00 | ¥5.007,00 | ¥4.836,00 | 3,02M |
| 2026-07-01 | ¥4.551,00 | -0,89 % | ¥4.560,00 | ¥4.612,00 | ¥4.510,00 | 1,99M |
| 2026-06-30 | ¥4.592,00 | -0,82 % | ¥4.607,00 | ¥4.642,00 | ¥4.546,00 | 2,37M |
| 2026-06-29 | ¥4.630,00 | +7,65 % | ¥4.473,00 | ¥4.649,00 | ¥4.473,00 | 3,76M |
| 2026-06-26 | ¥4.301,00 | +0,80 % | ¥4.270,00 | ¥4.344,00 | ¥4.201,00 | 2,11M |
| 2026-06-25 | ¥4.267,00 | -2,31 % | ¥4.307,00 | ¥4.336,00 | ¥4.253,00 | 2,27M |
| 2026-06-24 | ¥4.368,00 | +1,49 % | ¥4.370,00 | ¥4.443,00 | ¥4.281,00 | 2,62M |
| 2026-06-23 | ¥4.304,00 | +1,13 % | ¥4.190,00 | ¥4.338,00 | ¥4.144,00 | 2,60M |
| 2026-06-22 | ¥4.256,00 | -2,34 % | ¥4.311,00 | ¥4.332,00 | ¥4.228,00 | 2,28M |
| 2026-06-19 | ¥4.358,00 | -6,38 % | ¥4.521,00 | ¥4.534,00 | ¥4.358,00 | 4,23M |
| 2026-06-18 | ¥4.655,00 | +1,28 % | ¥4.593,00 | ¥4.687,00 | ¥4.551,00 | 2,36M |
| 2026-06-17 | ¥4.596,00 | +2,02 % | ¥4.550,00 | ¥4.649,00 | ¥4.475,00 | 1,89M |
| 2026-06-16 | ¥4.505,00 | -1,31 % | ¥4.500,00 | ¥4.517,00 | ¥4.401,00 | 2,82M |
| 2026-06-15 | ¥4.565,00 | +1,53 % | ¥4.619,00 | ¥4.712,00 | ¥4.550,00 | 1,77M |
| 2026-06-12 | ¥4.496,00 | -2,26 % | ¥4.595,00 | ¥4.610,00 | ¥4.464,00 | 2,12M |
| 2026-06-11 | ¥4.600,00 | -1,08 % | ¥4.625,00 | ¥4.694,00 | ¥4.562,00 | 1,78M |
| 2026-06-10 | ¥4.650,00 | +0,52 % | ¥4.622,00 | ¥4.685,00 | ¥4.605,00 | 2,06M |
| 2026-06-09 | ¥4.626,00 | -1,55 % | ¥4.703,00 | ¥4.719,00 | ¥4.608,00 | 1,93M |
| 2026-06-08 | ¥4.699,00 | -3,75 % | ¥4.812,00 | ¥4.912,00 | ¥4.692,00 | 1,98M |
| 2026-06-05 | ¥4.882,00 | +2,93 % | ¥4.799,00 | ¥4.930,00 | ¥4.780,00 | 1,95M |
| 2026-06-04 | ¥4.743,00 | -3,09 % | ¥4.696,00 | ¥4.800,00 | ¥4.638,00 | 2,55M |
| 2026-06-03 | ¥4.894,00 | -3,03 % | ¥4.947,00 | ¥4.971,00 | ¥4.780,00 | 2,77M |
| 2026-06-02 | ¥5.047,00 | -3,39 % | ¥5.324,00 | ¥5.329,00 | ¥5.009,00 | 3,78M |
| 2026-06-01 | ¥5.224,00 | +4,02 % | ¥5.200,00 | ¥5.399,00 | ¥5.130,00 | 5,60M |
| 2026-05-29 | ¥5.022,00 | +3,93 % | ¥5.000,00 | ¥5.117,00 | ¥4.938,00 | 8,86M |
| 2026-05-28 | ¥4.832,00 | +1,79 % | ¥4.745,00 | ¥4.859,00 | ¥4.700,00 | 4,13M |
| 2026-05-27 | ¥4.747,00 | +4,01 % | ¥4.570,00 | ¥4.755,00 | ¥4.570,00 | 3,35M |
| 2026-05-26 | ¥4.564,00 | -1,04 % | ¥4.660,00 | ¥4.675,00 | ¥4.552,00 | 2,43M |
| 2026-05-25 | ¥4.612,00 | -1,81 % | ¥4.685,00 | ¥4.695,00 | ¥4.532,00 | 2,71M |
| 2026-05-22 | ¥4.697,00 | +0,34 % | ¥4.640,00 | ¥4.704,00 | ¥4.571,00 | 3,12M |