NOF Corporation 4403
TSE · Japan · Prozessindustrie
¥2.499,50-50,00 (-1,96 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.500,00 | -1,94 % | ¥2.491,00 | ¥2.523,50 | ¥2.491,00 | 404,20K |
| 2026-10-01 | ¥2.549,50 | +0,49 % | ¥2.535,50 | ¥2.563,00 | ¥2.525,50 | 956,80K |
| 2026-09-30 | ¥2.537,00 | +2,13 % | ¥2.491,00 | ¥2.549,50 | ¥2.487,50 | 1,01M |
| 2026-09-29 | ¥2.484,00 | -2,36 % | ¥2.505,00 | ¥2.532,00 | ¥2.484,00 | 844,00K |
| 2026-09-28 | ¥2.544,00 | -1,28 % | ¥2.590,50 | ¥2.590,50 | ¥2.544,00 | 1,14M |
| 2026-09-25 | ¥2.577,00 | -0,25 % | ¥2.575,00 | ¥2.599,00 | ¥2.571,50 | 918,70K |
| 2026-09-24 | ¥2.583,50 | -0,19 % | ¥2.587,00 | ¥2.614,00 | ¥2.572,00 | 919,00K |
| 2026-09-18 | ¥2.588,50 | -0,92 % | ¥2.616,50 | ¥2.654,00 | ¥2.588,00 | 926,10K |
| 2026-09-17 | ¥2.612,50 | +1,16 % | ¥2.595,00 | ¥2.617,50 | ¥2.582,50 | 887,90K |
| 2026-09-16 | ¥2.582,50 | -0,08 % | ¥2.602,00 | ¥2.609,00 | ¥2.582,50 | 541,10K |
| 2026-09-15 | ¥2.584,50 | -0,50 % | ¥2.599,50 | ¥2.599,50 | ¥2.566,50 | 1,01M |
| 2026-09-14 | ¥2.597,50 | -0,06 % | ¥2.597,50 | ¥2.604,50 | ¥2.581,50 | 551,90K |
| 2026-09-11 | ¥2.599,00 | -0,80 % | ¥2.570,00 | ¥2.610,00 | ¥2.552,00 | 830,90K |
| 2026-09-10 | ¥2.620,00 | -1,28 % | ¥2.654,00 | ¥2.654,00 | ¥2.594,50 | 1,10M |
| 2026-09-09 | ¥2.654,00 | +2,47 % | ¥2.603,00 | ¥2.666,00 | ¥2.598,00 | 1,00M |
| 2026-09-08 | ¥2.590,00 | -1,24 % | ¥2.601,00 | ¥2.628,00 | ¥2.590,00 | 1,76M |
| 2026-09-07 | ¥2.622,50 | -0,49 % | ¥2.626,00 | ¥2.648,50 | ¥2.617,50 | 744,70K |
| 2026-09-04 | ¥2.635,50 | -1,33 % | ¥2.650,50 | ¥2.671,00 | ¥2.626,00 | 923,80K |
| 2026-09-03 | ¥2.671,00 | -0,71 % | ¥2.697,50 | ¥2.719,50 | ¥2.666,00 | 1,24M |
| 2026-09-02 | ¥2.690,00 | -2,24 % | ¥2.724,00 | ¥2.732,50 | ¥2.689,00 | 805,20K |
| 2026-09-01 | ¥2.751,50 | +1,46 % | ¥2.699,50 | ¥2.763,00 | ¥2.685,00 | 892,30K |
| 2026-08-31 | ¥2.712,00 | -1,58 % | ¥2.733,00 | ¥2.747,50 | ¥2.711,00 | 988,30K |
| 2026-08-28 | ¥2.755,50 | -1,61 % | ¥2.780,50 | ¥2.796,00 | ¥2.731,50 | 923,40K |
| 2026-08-27 | ¥2.800,50 | +0,56 % | ¥2.802,50 | ¥2.812,00 | ¥2.782,00 | 801,70K |
| 2026-08-26 | ¥2.785,00 | +0,45 % | ¥2.788,00 | ¥2.801,00 | ¥2.764,00 | 551,00K |
| 2026-08-25 | ¥2.772,50 | -0,61 % | ¥2.793,50 | ¥2.798,50 | ¥2.770,50 | 654,10K |
| 2026-08-24 | ¥2.789,50 | +0,27 % | ¥2.782,00 | ¥2.808,00 | ¥2.767,00 | 675,50K |
| 2026-08-21 | ¥2.782,00 | +0,78 % | ¥2.765,00 | ¥2.811,00 | ¥2.761,00 | 1,02M |
| 2026-08-20 | ¥2.760,50 | +2,01 % | ¥2.746,00 | ¥2.767,50 | ¥2.738,00 | 775,10K |
| 2026-08-19 | ¥2.706,00 | -1,55 % | ¥2.748,00 | ¥2.756,00 | ¥2.698,00 | 662,40K |
| 2026-08-18 | ¥2.748,50 | -0,43 % | ¥2.760,50 | ¥2.779,50 | ¥2.737,50 | 581,50K |
| 2026-08-17 | ¥2.760,50 | +1,12 % | ¥2.746,50 | ¥2.769,50 | ¥2.728,00 | 668,50K |
| 2026-08-14 | ¥2.730,00 | -1,09 % | ¥2.752,00 | ¥2.779,00 | ¥2.728,00 | 750,30K |
| 2026-08-13 | ¥2.760,00 | +0,33 % | ¥2.766,00 | ¥2.792,50 | ¥2.728,00 | 715,50K |
| 2026-08-12 | ¥2.751,00 | +1,31 % | ¥2.756,50 | ¥2.778,50 | ¥2.738,00 | 891,40K |
| 2026-08-10 | ¥2.715,50 | -2,06 % | ¥2.773,00 | ¥2.776,00 | ¥2.697,00 | 1,23M |
| 2026-08-07 | ¥2.772,50 | +0,76 % | ¥2.780,00 | ¥2.820,00 | ¥2.752,00 | 1,05M |
| 2026-08-06 | ¥2.751,50 | +3,15 % | ¥2.630,50 | ¥2.785,00 | ¥2.584,50 | 1,13M |
| 2026-08-05 | ¥2.667,50 | -3,25 % | ¥2.762,00 | ¥2.787,00 | ¥2.510,50 | 1,86M |
| 2026-08-04 | ¥2.757,00 | -0,18 % | ¥2.760,00 | ¥2.776,50 | ¥2.743,00 | 506,10K |
| 2026-08-03 | ¥2.762,00 | -0,95 % | ¥2.760,50 | ¥2.767,50 | ¥2.697,50 | 770,40K |
| 2026-07-31 | ¥2.788,50 | -0,54 % | ¥2.805,00 | ¥2.812,00 | ¥2.748,50 | 745,70K |
| 2026-07-30 | ¥2.803,50 | -0,78 % | ¥2.806,00 | ¥2.828,00 | ¥2.787,50 | 535,00K |
| 2026-07-29 | ¥2.825,50 | +1,13 % | ¥2.793,00 | ¥2.846,50 | ¥2.792,00 | 881,00K |
| 2026-07-28 | ¥2.794,00 | -1,11 % | ¥2.824,00 | ¥2.828,00 | ¥2.778,00 | 646,10K |
| 2026-07-27 | ¥2.825,50 | +2,78 % | ¥2.766,50 | ¥2.825,50 | ¥2.759,00 | 672,90K |
| 2026-07-24 | ¥2.749,00 | -0,33 % | ¥2.738,50 | ¥2.753,50 | ¥2.727,00 | 434,90K |
| 2026-07-23 | ¥2.758,00 | +0,55 % | ¥2.759,50 | ¥2.774,50 | ¥2.748,50 | 561,80K |
| 2026-07-22 | ¥2.743,00 | +0,18 % | ¥2.750,00 | ¥2.772,00 | ¥2.730,50 | 419,20K |
| 2026-07-21 | ¥2.738,00 | +0,87 % | ¥2.732,00 | ¥2.741,50 | ¥2.710,50 | 581,50K |
| 2026-07-17 | ¥2.714,50 | -0,98 % | ¥2.753,50 | ¥2.760,00 | ¥2.681,00 | 542,40K |
| 2026-07-16 | ¥2.741,50 | -0,80 % | ¥2.757,50 | ¥2.767,00 | ¥2.738,50 | 426,30K |
| 2026-07-15 | ¥2.763,50 | +0,45 % | ¥2.779,50 | ¥2.779,50 | ¥2.734,00 | 372,20K |
| 2026-07-14 | ¥2.751,00 | +1,14 % | ¥2.750,00 | ¥2.770,00 | ¥2.723,50 | 466,70K |
| 2026-07-13 | ¥2.720,00 | -0,69 % | ¥2.780,00 | ¥2.798,50 | ¥2.707,00 | 591,60K |
| 2026-07-10 | ¥2.739,00 | -1,56 % | ¥2.782,50 | ¥2.797,50 | ¥2.730,00 | 683,40K |
| 2026-07-09 | ¥2.782,50 | +0,02 % | ¥2.767,50 | ¥2.810,50 | ¥2.763,00 | 502,40K |
| 2026-07-08 | ¥2.782,00 | -1,57 % | ¥2.805,00 | ¥2.840,00 | ¥2.757,50 | 654,20K |
| 2026-07-07 | ¥2.826,50 | -0,55 % | ¥2.892,00 | ¥2.895,00 | ¥2.821,00 | 1,04M |
| 2026-07-06 | ¥2.842,00 | +0,94 % | ¥2.835,00 | ¥2.848,00 | ¥2.792,50 | 595,10K |
| 2026-07-03 | ¥2.815,50 | +3,06 % | ¥2.745,50 | ¥2.821,50 | ¥2.740,00 | 914,20K |
| 2026-07-02 | ¥2.732,00 | +2,75 % | ¥2.700,00 | ¥2.742,00 | ¥2.670,00 | 666,90K |
| 2026-07-01 | ¥2.659,00 | +0,76 % | ¥2.679,00 | ¥2.679,50 | ¥2.629,00 | 638,80K |
| 2026-06-30 | ¥2.639,00 | +0,48 % | ¥2.639,50 | ¥2.649,50 | ¥2.605,00 | 763,70K |
| 2026-06-29 | ¥2.626,50 | +2,04 % | ¥2.588,00 | ¥2.644,00 | ¥2.585,00 | 1,16M |
| 2026-06-26 | ¥2.574,00 | -0,33 % | ¥2.583,00 | ¥2.594,50 | ¥2.557,50 | 1,06M |
| 2026-06-25 | ¥2.582,50 | -1,56 % | ¥2.663,00 | ¥2.663,00 | ¥2.568,50 | 1,00M |
| 2026-06-24 | ¥2.623,50 | +0,15 % | ¥2.616,00 | ¥2.647,00 | ¥2.614,50 | 645,20K |
| 2026-06-23 | ¥2.619,50 | -1,41 % | ¥2.686,00 | ¥2.687,50 | ¥2.608,00 | 1,22M |
| 2026-06-22 | ¥2.657,00 | -1,96 % | ¥2.675,00 | ¥2.688,00 | ¥2.645,50 | 979,50K |
| 2026-06-19 | ¥2.710,00 | -2,43 % | ¥2.814,50 | ¥2.830,00 | ¥2.710,00 | 1,77M |
| 2026-06-18 | ¥2.777,50 | -0,23 % | ¥2.776,00 | ¥2.798,00 | ¥2.768,50 | 761,70K |
| 2026-06-17 | ¥2.784,00 | +0,72 % | ¥2.767,50 | ¥2.825,00 | ¥2.752,50 | 752,70K |
| 2026-06-16 | ¥2.764,00 | +1,10 % | ¥2.784,00 | ¥2.790,50 | ¥2.740,00 | 742,40K |
| 2026-06-15 | ¥2.734,00 | +1,84 % | ¥2.719,50 | ¥2.758,00 | ¥2.714,50 | 801,10K |
| 2026-06-12 | ¥2.684,50 | +2,25 % | ¥2.675,50 | ¥2.701,00 | ¥2.624,50 | 773,30K |
| 2026-06-11 | ¥2.625,50 | +1,33 % | ¥2.613,00 | ¥2.646,50 | ¥2.584,00 | 947,60K |
| 2026-06-10 | ¥2.591,00 | +1,47 % | ¥2.582,00 | ¥2.610,50 | ¥2.552,50 | 1,08M |
| 2026-06-09 | ¥2.553,50 | -1,54 % | ¥2.594,00 | ¥2.608,00 | ¥2.532,00 | 982,80K |
| 2026-06-08 | ¥2.593,50 | -1,91 % | ¥2.600,00 | ¥2.634,50 | ¥2.559,00 | 886,90K |
| 2026-06-05 | ¥2.644,00 | -1,38 % | ¥2.660,00 | ¥2.668,50 | ¥2.612,50 | 837,30K |
| 2026-06-04 | ¥2.681,00 | +0,02 % | ¥2.680,50 | ¥2.707,00 | ¥2.665,00 | 799,90K |
| 2026-06-03 | ¥2.680,50 | +0,32 % | ¥2.706,00 | ¥2.722,00 | ¥2.675,00 | 691,80K |
| 2026-06-02 | ¥2.672,00 | -0,37 % | ¥2.616,00 | ¥2.672,00 | ¥2.588,00 | 1,05M |
| 2026-06-01 | ¥2.682,00 | -4,04 % | ¥2.762,00 | ¥2.767,00 | ¥2.645,00 | 957,40K |
| 2026-05-29 | ¥2.795,00 | -0,43 % | ¥2.831,00 | ¥2.841,50 | ¥2.789,50 | 1,46M |
| 2026-05-28 | ¥2.807,00 | -0,37 % | ¥2.818,00 | ¥2.855,50 | ¥2.784,00 | 739,60K |
| 2026-05-27 | ¥2.817,50 | -0,86 % | ¥2.842,00 | ¥2.858,00 | ¥2.800,50 | 758,60K |
| 2026-05-26 | ¥2.842,00 | -1,93 % | ¥2.871,50 | ¥2.900,00 | ¥2.819,50 | 686,20K |
| 2026-05-25 | ¥2.898,00 | -0,45 % | ¥2.903,50 | ¥2.965,00 | ¥2.883,50 | 737,70K |