New Japan Chemical Co., Ltd. 4406
TSE · Japan · Prozessindustrie
¥232,00-7,00 (-2,93 %)
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 | ¥232,00 | -2,93 % | ¥238,00 | ¥238,00 | ¥230,00 | 297,40K |
| 2026-10-01 | ¥239,00 | -3,63 % | ¥245,00 | ¥246,00 | ¥237,00 | 315,20K |
| 2026-09-30 | ¥248,00 | +2,90 % | ¥241,00 | ¥248,00 | ¥241,00 | 317,90K |
| 2026-09-29 | ¥241,00 | 0,00 % | ¥238,00 | ¥243,00 | ¥236,00 | 385,80K |
| 2026-09-28 | ¥241,00 | +2,55 % | ¥235,00 | ¥241,00 | ¥233,00 | 388,10K |
| 2026-09-25 | ¥235,00 | 0,00 % | ¥236,00 | ¥238,00 | ¥234,00 | 208,10K |
| 2026-09-24 | ¥235,00 | +0,86 % | ¥233,00 | ¥236,00 | ¥232,00 | 166,60K |
| 2026-09-18 | ¥233,00 | +1,30 % | ¥234,00 | ¥234,00 | ¥231,00 | 213,20K |
| 2026-09-17 | ¥230,00 | -1,71 % | ¥235,00 | ¥237,00 | ¥229,00 | 349,10K |
| 2026-09-16 | ¥234,00 | +0,43 % | ¥236,00 | ¥238,00 | ¥233,00 | 269,20K |
| 2026-09-15 | ¥233,00 | -0,85 % | ¥233,00 | ¥235,00 | ¥232,00 | 145,10K |
| 2026-09-14 | ¥235,00 | +1,29 % | ¥231,00 | ¥235,00 | ¥228,00 | 257,20K |
| 2026-09-11 | ¥232,00 | -2,52 % | ¥235,00 | ¥236,00 | ¥232,00 | 363,60K |
| 2026-09-10 | ¥238,00 | 0,00 % | ¥238,00 | ¥241,00 | ¥236,00 | 271,50K |
| 2026-09-09 | ¥238,00 | -1,65 % | ¥241,00 | ¥242,00 | ¥237,00 | 340,80K |
| 2026-09-08 | ¥242,00 | -0,82 % | ¥243,00 | ¥246,00 | ¥242,00 | 329,20K |
| 2026-09-07 | ¥244,00 | -2,40 % | ¥250,00 | ¥250,00 | ¥243,00 | 261,30K |
| 2026-09-04 | ¥250,00 | +0,40 % | ¥250,00 | ¥251,00 | ¥248,00 | 199,40K |
| 2026-09-03 | ¥249,00 | -2,35 % | ¥255,00 | ¥256,00 | ¥247,00 | 279,80K |
| 2026-09-02 | ¥255,00 | 0,00 % | ¥251,00 | ¥256,00 | ¥250,00 | 310,00K |
| 2026-09-01 | ¥255,00 | -0,39 % | ¥255,00 | ¥256,00 | ¥252,00 | 207,20K |
| 2026-08-31 | ¥256,00 | +1,19 % | ¥253,00 | ¥256,00 | ¥251,00 | 308,20K |
| 2026-08-28 | ¥253,00 | -0,39 % | ¥255,00 | ¥256,00 | ¥252,00 | 113,50K |
| 2026-08-27 | ¥254,00 | -0,39 % | ¥255,00 | ¥257,00 | ¥253,00 | 183,00K |
| 2026-08-26 | ¥255,00 | +1,59 % | ¥251,00 | ¥257,00 | ¥248,00 | 278,50K |
| 2026-08-25 | ¥251,00 | +1,21 % | ¥247,00 | ¥252,00 | ¥245,00 | 266,20K |
| 2026-08-24 | ¥248,00 | +1,22 % | ¥245,00 | ¥248,00 | ¥242,00 | 162,80K |
| 2026-08-21 | ¥245,00 | -0,41 % | ¥244,00 | ¥249,00 | ¥243,00 | 222,10K |
| 2026-08-20 | ¥246,00 | -0,81 % | ¥248,00 | ¥248,00 | ¥243,00 | 305,60K |
| 2026-08-19 | ¥248,00 | -0,80 % | ¥250,00 | ¥254,00 | ¥245,00 | 315,70K |
| 2026-08-18 | ¥250,00 | -1,96 % | ¥253,00 | ¥255,00 | ¥250,00 | 305,80K |
| 2026-08-17 | ¥255,00 | -0,39 % | ¥255,00 | ¥256,00 | ¥249,00 | 548,30K |
| 2026-08-14 | ¥256,00 | +0,39 % | ¥252,00 | ¥258,00 | ¥248,00 | 576,80K |
| 2026-08-13 | ¥255,00 | 0,00 % | ¥252,00 | ¥257,00 | ¥242,00 | 708,60K |
| 2026-08-12 | ¥255,00 | +2,82 % | ¥246,00 | ¥261,00 | ¥240,00 | 1,30M |
| 2026-08-10 | ¥248,00 | +18,66 % | ¥260,00 | ¥262,00 | ¥242,00 | 3,74M |
| 2026-08-07 | ¥209,00 | +1,46 % | ¥207,00 | ¥211,00 | ¥206,00 | 180,60K |
| 2026-08-06 | ¥206,00 | +0,98 % | ¥204,00 | ¥207,00 | ¥204,00 | 49,60K |
| 2026-08-05 | ¥204,00 | +0,49 % | ¥203,00 | ¥207,00 | ¥202,00 | 92,60K |
| 2026-08-04 | ¥203,00 | +1,00 % | ¥200,00 | ¥204,00 | ¥200,00 | 65,00K |
| 2026-08-03 | ¥201,00 | -0,50 % | ¥203,00 | ¥203,00 | ¥199,00 | 71,20K |
| 2026-07-31 | ¥202,00 | +1,00 % | ¥202,00 | ¥202,00 | ¥201,00 | 60,90K |
| 2026-07-30 | ¥200,00 | +1,52 % | ¥198,00 | ¥204,00 | ¥198,00 | 99,50K |
| 2026-07-29 | ¥197,00 | -1,01 % | ¥199,00 | ¥201,00 | ¥197,00 | 94,20K |
| 2026-07-28 | ¥199,00 | -1,00 % | ¥200,00 | ¥201,00 | ¥198,00 | 405,80K |
| 2026-07-27 | ¥201,00 | +0,50 % | ¥200,00 | ¥202,00 | ¥199,00 | 46,20K |
| 2026-07-24 | ¥200,00 | -0,50 % | ¥201,00 | ¥201,00 | ¥199,00 | 38,90K |
| 2026-07-23 | ¥201,00 | -0,50 % | ¥201,00 | ¥202,00 | ¥201,00 | 9,40K |
| 2026-07-22 | ¥202,00 | +0,50 % | ¥202,00 | ¥203,00 | ¥201,00 | 34,20K |
| 2026-07-21 | ¥201,00 | +0,50 % | ¥199,00 | ¥202,00 | ¥199,00 | 87,70K |
| 2026-07-17 | ¥200,00 | -0,50 % | ¥200,00 | ¥201,00 | ¥196,00 | 330,90K |
| 2026-07-16 | ¥201,00 | -0,99 % | ¥201,00 | ¥204,00 | ¥201,00 | 179,50K |
| 2026-07-15 | ¥203,00 | 0,00 % | ¥202,00 | ¥204,00 | ¥202,00 | 104,00K |
| 2026-07-14 | ¥203,00 | +0,50 % | ¥201,00 | ¥204,00 | ¥201,00 | 71,60K |
| 2026-07-13 | ¥202,00 | 0,00 % | ¥204,00 | ¥207,00 | ¥202,00 | 141,60K |
| 2026-07-10 | ¥202,00 | +0,50 % | ¥202,00 | ¥203,00 | ¥201,00 | 29,90K |
| 2026-07-09 | ¥201,00 | -0,50 % | ¥201,00 | ¥203,00 | ¥200,00 | 75,70K |
| 2026-07-08 | ¥202,00 | -0,49 % | ¥202,00 | ¥204,00 | ¥201,00 | 59,80K |
| 2026-07-07 | ¥203,00 | -1,93 % | ¥206,00 | ¥207,00 | ¥202,00 | 87,30K |
| 2026-07-06 | ¥207,00 | +1,47 % | ¥205,00 | ¥207,00 | ¥204,00 | 86,00K |
| 2026-07-03 | ¥204,00 | +0,99 % | ¥203,00 | ¥204,00 | ¥199,00 | 171,50K |
| 2026-07-02 | ¥202,00 | 0,00 % | ¥203,00 | ¥204,00 | ¥200,00 | 71,80K |
| 2026-07-01 | ¥202,00 | +0,50 % | ¥202,00 | ¥202,00 | ¥199,00 | 108,20K |
| 2026-06-30 | ¥201,00 | -0,99 % | ¥202,00 | ¥203,00 | ¥200,00 | 61,60K |
| 2026-06-29 | ¥203,00 | +1,00 % | ¥201,00 | ¥203,00 | ¥200,00 | 58,80K |
| 2026-06-26 | ¥201,00 | -0,99 % | ¥203,00 | ¥203,00 | ¥200,00 | 54,40K |
| 2026-06-25 | ¥203,00 | +0,50 % | ¥203,00 | ¥204,00 | ¥202,00 | 36,10K |
| 2026-06-24 | ¥202,00 | +0,50 % | ¥201,00 | ¥204,00 | ¥201,00 | 63,20K |
| 2026-06-23 | ¥201,00 | -2,43 % | ¥208,00 | ¥208,00 | ¥201,00 | 118,50K |
| 2026-06-22 | ¥206,00 | +0,98 % | ¥205,00 | ¥208,00 | ¥204,00 | 118,70K |
| 2026-06-19 | ¥204,00 | -1,92 % | ¥208,00 | ¥210,00 | ¥203,00 | 196,40K |
| 2026-06-18 | ¥208,00 | 0,00 % | ¥210,00 | ¥210,00 | ¥208,00 | 80,30K |
| 2026-06-17 | ¥208,00 | +0,48 % | ¥207,00 | ¥210,00 | ¥206,00 | 120,40K |
| 2026-06-16 | ¥207,00 | -1,43 % | ¥209,00 | ¥212,00 | ¥207,00 | 124,10K |
| 2026-06-15 | ¥210,00 | +0,48 % | ¥210,00 | ¥212,00 | ¥208,00 | 220,90K |
| 2026-06-12 | ¥209,00 | +2,45 % | ¥208,00 | ¥213,00 | ¥208,00 | 208,90K |
| 2026-06-11 | ¥204,00 | -3,77 % | ¥208,00 | ¥208,00 | ¥203,00 | 428,90K |
| 2026-06-10 | ¥212,00 | -3,64 % | ¥220,00 | ¥220,00 | ¥211,00 | 507,10K |
| 2026-06-09 | ¥220,00 | -0,45 % | ¥224,00 | ¥228,00 | ¥217,00 | 383,60K |
| 2026-06-08 | ¥221,00 | -6,75 % | ¥229,00 | ¥229,00 | ¥216,00 | 847,40K |
| 2026-06-05 | ¥237,00 | +4,41 % | ¥229,00 | ¥238,00 | ¥225,00 | 1,21M |
| 2026-06-04 | ¥227,00 | +0,89 % | ¥227,00 | ¥229,00 | ¥217,00 | 700,20K |
| 2026-06-03 | ¥225,00 | +2,74 % | ¥219,00 | ¥228,00 | ¥216,00 | 900,30K |
| 2026-06-02 | ¥219,00 | +6,31 % | ¥219,00 | ¥229,00 | ¥214,00 | 2,21M |
| 2026-06-01 | ¥206,00 | +4,04 % | ¥202,00 | ¥208,00 | ¥201,00 | 395,10K |
| 2026-05-29 | ¥198,00 | -1,98 % | ¥200,00 | ¥202,00 | ¥198,00 | 113,00K |
| 2026-05-28 | ¥202,00 | +1,00 % | ¥200,00 | ¥203,00 | ¥197,00 | 169,50K |
| 2026-05-27 | ¥200,00 | +1,01 % | ¥200,00 | ¥203,00 | ¥198,00 | 413,80K |
| 2026-05-26 | ¥198,00 | +3,13 % | ¥193,00 | ¥198,00 | ¥192,00 | 237,70K |
| 2026-05-25 | ¥192,00 | 0,00 % | ¥192,00 | ¥193,00 | ¥189,00 | 129,30K |