Nippon Fine Chemical Co., Ltd. 4362
TSE · Japan · Prozessindustrie
¥2.669,00+38,00 (+1,44 %)
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 | ¥2.669,00 | +1,44 % | ¥2.631,00 | ¥2.688,00 | ¥2.612,00 | 23,90K |
| 2026-09-30 | ¥2.631,00 | +1,11 % | ¥2.604,00 | ¥2.642,00 | ¥2.601,00 | 23,90K |
| 2026-09-29 | ¥2.602,00 | -3,41 % | ¥2.629,00 | ¥2.649,00 | ¥2.602,00 | 38,90K |
| 2026-09-28 | ¥2.694,00 | -0,52 % | ¥2.713,00 | ¥2.722,00 | ¥2.683,00 | 27,10K |
| 2026-09-25 | ¥2.708,00 | +0,71 % | ¥2.702,00 | ¥2.711,00 | ¥2.673,00 | 38,10K |
| 2026-09-24 | ¥2.689,00 | +0,11 % | ¥2.700,00 | ¥2.708,00 | ¥2.686,00 | 20,30K |
| 2026-09-18 | ¥2.686,00 | -1,14 % | ¥2.717,00 | ¥2.719,00 | ¥2.686,00 | 22,30K |
| 2026-09-17 | ¥2.717,00 | +0,78 % | ¥2.682,00 | ¥2.718,00 | ¥2.682,00 | 17,60K |
| 2026-09-16 | ¥2.696,00 | +1,93 % | ¥2.644,00 | ¥2.698,00 | ¥2.644,00 | 11,70K |
| 2026-09-15 | ¥2.645,00 | +0,30 % | ¥2.638,00 | ¥2.645,00 | ¥2.627,00 | 16,20K |
| 2026-09-14 | ¥2.637,00 | +1,15 % | ¥2.610,00 | ¥2.637,00 | ¥2.606,00 | 18,30K |
| 2026-09-11 | ¥2.607,00 | +0,08 % | ¥2.564,00 | ¥2.607,00 | ¥2.561,00 | 27,40K |
| 2026-09-10 | ¥2.605,00 | -1,06 % | ¥2.627,00 | ¥2.627,00 | ¥2.596,00 | 27,60K |
| 2026-09-09 | ¥2.633,00 | -0,27 % | ¥2.640,00 | ¥2.650,00 | ¥2.632,00 | 16,30K |
| 2026-09-08 | ¥2.640,00 | -1,79 % | ¥2.688,00 | ¥2.688,00 | ¥2.640,00 | 19,30K |
| 2026-09-07 | ¥2.688,00 | -0,19 % | ¥2.688,00 | ¥2.711,00 | ¥2.682,00 | 17,00K |
| 2026-09-04 | ¥2.693,00 | -0,88 % | ¥2.730,00 | ¥2.730,00 | ¥2.685,00 | 22,60K |
| 2026-09-03 | ¥2.717,00 | -0,04 % | ¥2.704,00 | ¥2.739,00 | ¥2.703,00 | 14,80K |
| 2026-09-02 | ¥2.718,00 | -2,30 % | ¥2.780,00 | ¥2.780,00 | ¥2.716,00 | 22,90K |
| 2026-09-01 | ¥2.782,00 | +0,65 % | ¥2.774,00 | ¥2.787,00 | ¥2.755,00 | 17,40K |
| 2026-08-31 | ¥2.764,00 | +1,17 % | ¥2.736,00 | ¥2.767,00 | ¥2.730,00 | 22,00K |
| 2026-08-28 | ¥2.732,00 | -0,47 % | ¥2.744,00 | ¥2.750,00 | ¥2.724,00 | 19,30K |
| 2026-08-27 | ¥2.745,00 | +0,26 % | ¥2.718,00 | ¥2.745,00 | ¥2.718,00 | 16,40K |
| 2026-08-26 | ¥2.738,00 | +1,11 % | ¥2.709,00 | ¥2.740,00 | ¥2.709,00 | 20,10K |
| 2026-08-25 | ¥2.708,00 | -0,59 % | ¥2.731,00 | ¥2.740,00 | ¥2.705,00 | 22,20K |
| 2026-08-24 | ¥2.724,00 | 0,00 % | ¥2.724,00 | ¥2.746,00 | ¥2.719,00 | 23,40K |
| 2026-08-21 | ¥2.724,00 | +0,59 % | ¥2.700,00 | ¥2.729,00 | ¥2.691,00 | 25,90K |
| 2026-08-20 | ¥2.708,00 | +3,08 % | ¥2.672,00 | ¥2.708,00 | ¥2.640,00 | 47,80K |
| 2026-08-19 | ¥2.627,00 | -1,90 % | ¥2.654,00 | ¥2.656,00 | ¥2.608,00 | 29,80K |
| 2026-08-18 | ¥2.678,00 | +1,02 % | ¥2.664,00 | ¥2.678,00 | ¥2.644,00 | 17,00K |
| 2026-08-17 | ¥2.651,00 | -0,34 % | ¥2.663,00 | ¥2.683,00 | ¥2.650,00 | 31,80K |
| 2026-08-14 | ¥2.660,00 | +0,80 % | ¥2.639,00 | ¥2.660,00 | ¥2.613,00 | 34,40K |
| 2026-08-13 | ¥2.639,00 | +0,11 % | ¥2.649,00 | ¥2.649,00 | ¥2.620,00 | 22,00K |
| 2026-08-12 | ¥2.636,00 | +0,76 % | ¥2.631,00 | ¥2.637,00 | ¥2.616,00 | 19,20K |
| 2026-08-10 | ¥2.616,00 | +0,46 % | ¥2.604,00 | ¥2.630,00 | ¥2.600,00 | 30,50K |
| 2026-08-07 | ¥2.604,00 | +0,89 % | ¥2.591,00 | ¥2.614,00 | ¥2.583,00 | 27,50K |
| 2026-08-06 | ¥2.581,00 | +0,55 % | ¥2.568,00 | ¥2.610,00 | ¥2.567,00 | 17,80K |
| 2026-08-05 | ¥2.567,00 | +0,63 % | ¥2.560,00 | ¥2.581,00 | ¥2.560,00 | 11,30K |
| 2026-08-04 | ¥2.551,00 | -0,62 % | ¥2.570,00 | ¥2.593,00 | ¥2.551,00 | 27,30K |
| 2026-08-03 | ¥2.567,00 | -0,43 % | ¥2.600,00 | ¥2.600,00 | ¥2.512,00 | 40,00K |
| 2026-07-31 | ¥2.578,00 | -0,39 % | ¥2.600,00 | ¥2.618,00 | ¥2.573,00 | 32,90K |
| 2026-07-30 | ¥2.588,00 | -2,89 % | ¥2.602,00 | ¥2.621,00 | ¥2.578,00 | 64,30K |
| 2026-07-29 | ¥2.665,00 | +0,64 % | ¥2.661,00 | ¥2.670,00 | ¥2.637,00 | 43,40K |
| 2026-07-28 | ¥2.648,00 | -0,08 % | ¥2.650,00 | ¥2.661,00 | ¥2.630,00 | 25,30K |
| 2026-07-27 | ¥2.650,00 | +1,92 % | ¥2.618,00 | ¥2.662,00 | ¥2.618,00 | 25,80K |
| 2026-07-24 | ¥2.600,00 | -0,76 % | ¥2.608,00 | ¥2.621,00 | ¥2.585,00 | 25,10K |
| 2026-07-23 | ¥2.620,00 | +0,34 % | ¥2.602,00 | ¥2.635,00 | ¥2.602,00 | 26,50K |
| 2026-07-22 | ¥2.611,00 | +0,12 % | ¥2.609,00 | ¥2.626,00 | ¥2.593,00 | 20,70K |
| 2026-07-21 | ¥2.608,00 | +0,89 % | ¥2.628,00 | ¥2.628,00 | ¥2.594,00 | 23,10K |
| 2026-07-17 | ¥2.585,00 | -2,05 % | ¥2.643,00 | ¥2.648,00 | ¥2.571,00 | 53,10K |
| 2026-07-16 | ¥2.639,00 | +0,11 % | ¥2.636,00 | ¥2.660,00 | ¥2.628,00 | 45,70K |
| 2026-07-15 | ¥2.636,00 | +1,23 % | ¥2.629,00 | ¥2.640,00 | ¥2.615,00 | 16,50K |
| 2026-07-14 | ¥2.604,00 | +0,15 % | ¥2.608,00 | ¥2.623,00 | ¥2.601,00 | 14,40K |
| 2026-07-13 | ¥2.600,00 | +0,04 % | ¥2.607,00 | ¥2.623,00 | ¥2.591,00 | 27,00K |
| 2026-07-10 | ¥2.599,00 | +0,70 % | ¥2.604,00 | ¥2.636,00 | ¥2.594,00 | 74,20K |
| 2026-07-09 | ¥2.581,00 | -0,54 % | ¥2.602,00 | ¥2.607,00 | ¥2.575,00 | 37,70K |
| 2026-07-08 | ¥2.595,00 | +0,82 % | ¥2.587,00 | ¥2.616,00 | ¥2.585,00 | 27,70K |
| 2026-07-07 | ¥2.574,00 | -0,50 % | ¥2.590,00 | ¥2.615,00 | ¥2.574,00 | 23,50K |
| 2026-07-06 | ¥2.587,00 | +0,43 % | ¥2.578,00 | ¥2.596,00 | ¥2.578,00 | 24,10K |
| 2026-07-03 | ¥2.576,00 | +1,22 % | ¥2.555,00 | ¥2.576,00 | ¥2.551,00 | 12,30K |
| 2026-07-02 | ¥2.545,00 | +0,35 % | ¥2.542,00 | ¥2.556,00 | ¥2.534,00 | 16,70K |
| 2026-07-01 | ¥2.536,00 | -0,43 % | ¥2.569,00 | ¥2.573,00 | ¥2.532,00 | 22,80K |
| 2026-06-30 | ¥2.547,00 | -0,97 % | ¥2.574,00 | ¥2.575,00 | ¥2.528,00 | 27,30K |
| 2026-06-29 | ¥2.572,00 | -0,77 % | ¥2.596,00 | ¥2.596,00 | ¥2.546,00 | 35,70K |
| 2026-06-26 | ¥2.592,00 | +0,86 % | ¥2.568,00 | ¥2.609,00 | ¥2.568,00 | 38,30K |
| 2026-06-25 | ¥2.570,00 | +1,62 % | ¥2.575,00 | ¥2.588,00 | ¥2.546,00 | 53,30K |
| 2026-06-24 | ¥2.529,00 | 0,00 % | ¥2.536,00 | ¥2.560,00 | ¥2.516,00 | 33,90K |
| 2026-06-23 | ¥2.529,00 | +0,60 % | ¥2.524,00 | ¥2.556,00 | ¥2.512,00 | 48,30K |
| 2026-06-22 | ¥2.514,00 | +0,24 % | ¥2.531,00 | ¥2.531,00 | ¥2.498,00 | 19,50K |
| 2026-06-19 | ¥2.508,00 | +0,28 % | ¥2.506,00 | ¥2.521,00 | ¥2.481,00 | 65,60K |
| 2026-06-18 | ¥2.501,00 | +2,50 % | ¥2.443,00 | ¥2.545,00 | ¥2.440,00 | 70,80K |
| 2026-06-17 | ¥2.440,00 | -0,25 % | ¥2.447,00 | ¥2.467,00 | ¥2.440,00 | 28,80K |
| 2026-06-16 | ¥2.446,00 | -1,89 % | ¥2.481,00 | ¥2.485,00 | ¥2.440,00 | 19,50K |
| 2026-06-15 | ¥2.493,00 | +1,84 % | ¥2.494,00 | ¥2.508,00 | ¥2.484,00 | 39,30K |
| 2026-06-12 | ¥2.448,00 | +1,49 % | ¥2.404,00 | ¥2.450,00 | ¥2.404,00 | 39,70K |
| 2026-06-11 | ¥2.412,00 | +0,08 % | ¥2.400,00 | ¥2.412,00 | ¥2.375,00 | 42,50K |
| 2026-06-10 | ¥2.410,00 | -0,99 % | ¥2.434,00 | ¥2.434,00 | ¥2.409,00 | 35,40K |
| 2026-06-09 | ¥2.434,00 | +1,25 % | ¥2.400,00 | ¥2.435,00 | ¥2.399,00 | 38,90K |
| 2026-06-08 | ¥2.404,00 | -0,70 % | ¥2.399,00 | ¥2.418,00 | ¥2.385,00 | 43,60K |
| 2026-06-05 | ¥2.421,00 | +0,41 % | ¥2.424,00 | ¥2.440,00 | ¥2.412,00 | 30,10K |
| 2026-06-04 | ¥2.411,00 | -0,66 % | ¥2.405,00 | ¥2.428,00 | ¥2.401,00 | 40,40K |
| 2026-06-03 | ¥2.427,00 | +0,37 % | ¥2.400,00 | ¥2.433,00 | ¥2.400,00 | 27,90K |
| 2026-06-02 | ¥2.418,00 | -1,31 % | ¥2.435,00 | ¥2.442,00 | ¥2.397,00 | 57,80K |
| 2026-06-01 | ¥2.450,00 | -0,41 % | ¥2.463,00 | ¥2.463,00 | ¥2.434,00 | 44,60K |
| 2026-05-29 | ¥2.460,00 | -0,32 % | ¥2.480,00 | ¥2.494,00 | ¥2.460,00 | 43,00K |
| 2026-05-28 | ¥2.468,00 | +0,53 % | ¥2.450,00 | ¥2.483,00 | ¥2.433,00 | 61,30K |
| 2026-05-27 | ¥2.455,00 | -0,69 % | ¥2.479,00 | ¥2.480,00 | ¥2.452,00 | 32,00K |
| 2026-05-26 | ¥2.472,00 | -0,64 % | ¥2.488,00 | ¥2.489,00 | ¥2.455,00 | 30,30K |
| 2026-05-25 | ¥2.488,00 | -0,12 % | ¥2.494,00 | ¥2.509,00 | ¥2.480,00 | 23,00K |
| 2026-05-22 | ¥2.491,00 | +0,08 % | ¥2.513,00 | ¥2.513,00 | ¥2.480,00 | 20,10K |