NE Inc. 441A
TSE · Japan · Technologiedienstleistungen
¥258,00-12,00 (-4,44 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥258,00 | -4,44 % | ¥266,00 | ¥270,00 | ¥258,00 | 50,40K |
| 2026-10-01 | ¥270,00 | 0,00 % | ¥266,00 | ¥270,00 | ¥266,00 | 26,10K |
| 2026-09-30 | ¥270,00 | +1,12 % | ¥264,00 | ¥271,00 | ¥258,00 | 48,40K |
| 2026-09-29 | ¥267,00 | -1,48 % | ¥275,00 | ¥275,00 | ¥266,00 | 57,10K |
| 2026-09-28 | ¥271,00 | -1,45 % | ¥275,00 | ¥276,00 | ¥264,00 | 60,30K |
| 2026-09-25 | ¥275,00 | +1,48 % | ¥271,00 | ¥275,00 | ¥262,00 | 51,90K |
| 2026-09-24 | ¥271,00 | 0,00 % | ¥266,00 | ¥272,00 | ¥264,00 | 70,10K |
| 2026-09-18 | ¥271,00 | 0,00 % | ¥266,00 | ¥274,00 | ¥266,00 | 48,30K |
| 2026-09-17 | ¥271,00 | -4,24 % | ¥278,00 | ¥278,00 | ¥265,00 | 39,40K |
| 2026-09-16 | ¥283,00 | +2,91 % | ¥275,00 | ¥283,00 | ¥273,00 | 48,80K |
| 2026-09-15 | ¥275,00 | +0,36 % | ¥260,00 | ¥275,00 | ¥258,00 | 58,80K |
| 2026-09-14 | ¥274,00 | +1,48 % | ¥270,00 | ¥287,00 | ¥270,00 | 77,50K |
| 2026-09-11 | ¥270,00 | +4,25 % | ¥259,00 | ¥280,00 | ¥258,00 | 78,10K |
| 2026-09-10 | ¥259,00 | -1,15 % | ¥267,00 | ¥270,00 | ¥258,00 | 36,70K |
| 2026-09-09 | ¥262,00 | -2,60 % | ¥268,00 | ¥276,00 | ¥262,00 | 62,30K |
| 2026-09-08 | ¥269,00 | -2,18 % | ¥275,00 | ¥285,00 | ¥269,00 | 64,60K |
| 2026-09-07 | ¥275,00 | +3,77 % | ¥265,00 | ¥281,00 | ¥264,00 | 45,00K |
| 2026-09-04 | ¥265,00 | +1,92 % | ¥257,00 | ¥265,00 | ¥257,00 | 19,40K |
| 2026-09-03 | ¥260,00 | +3,59 % | ¥251,00 | ¥275,00 | ¥251,00 | 68,70K |
| 2026-09-02 | ¥251,00 | -5,64 % | ¥263,00 | ¥265,00 | ¥251,00 | 47,80K |
| 2026-09-01 | ¥266,00 | -3,97 % | ¥267,00 | ¥275,00 | ¥266,00 | 58,10K |
| 2026-08-31 | ¥277,00 | +1,09 % | ¥275,00 | ¥281,00 | ¥271,00 | 29,50K |
| 2026-08-28 | ¥274,00 | -0,36 % | ¥281,00 | ¥286,00 | ¥274,00 | 34,10K |
| 2026-08-27 | ¥275,00 | 0,00 % | ¥275,00 | ¥278,00 | ¥271,00 | 20,60K |
| 2026-08-26 | ¥275,00 | 0,00 % | ¥272,00 | ¥280,00 | ¥269,00 | 23,90K |
| 2026-08-25 | ¥275,00 | +1,48 % | ¥275,00 | ¥277,00 | ¥272,00 | 23,70K |
| 2026-08-24 | ¥271,00 | -1,81 % | ¥275,00 | ¥278,00 | ¥265,00 | 50,60K |
| 2026-08-21 | ¥276,00 | -2,82 % | ¥287,00 | ¥289,00 | ¥276,00 | 16,70K |
| 2026-08-20 | ¥284,00 | 0,00 % | ¥284,00 | ¥284,00 | ¥278,00 | 29,40K |
| 2026-08-19 | ¥284,00 | -0,35 % | ¥280,00 | ¥287,00 | ¥278,00 | 28,20K |
| 2026-08-18 | ¥285,00 | 0,00 % | ¥284,00 | ¥285,00 | ¥275,00 | 25,30K |
| 2026-08-17 | ¥285,00 | +3,26 % | ¥275,00 | ¥285,00 | ¥272,00 | 41,60K |
| 2026-08-14 | ¥276,00 | +2,22 % | ¥270,00 | ¥279,00 | ¥265,00 | 56,00K |
| 2026-08-13 | ¥270,00 | +3,85 % | ¥261,00 | ¥270,00 | ¥259,00 | 43,10K |
| 2026-08-12 | ¥260,00 | -0,76 % | ¥262,00 | ¥267,00 | ¥259,00 | 17,40K |
| 2026-08-10 | ¥262,00 | -0,76 % | ¥262,00 | ¥265,00 | ¥257,00 | 13,70K |
| 2026-08-07 | ¥264,00 | -1,86 % | ¥270,00 | ¥270,00 | ¥261,00 | 17,90K |
| 2026-08-06 | ¥269,00 | +1,51 % | ¥265,00 | ¥269,00 | ¥255,00 | 31,80K |
| 2026-08-05 | ¥265,00 | +6,00 % | ¥251,00 | ¥265,00 | ¥251,00 | 41,00K |
| 2026-08-04 | ¥250,00 | -1,96 % | ¥251,00 | ¥257,00 | ¥250,00 | 20,90K |
| 2026-08-03 | ¥255,00 | +2,00 % | ¥250,00 | ¥256,00 | ¥249,00 | 35,00K |
| 2026-07-31 | ¥250,00 | 0,00 % | ¥250,00 | ¥258,00 | ¥250,00 | 22,20K |
| 2026-07-30 | ¥250,00 | -1,96 % | ¥255,00 | ¥260,00 | ¥250,00 | 34,50K |
| 2026-07-29 | ¥255,00 | +0,79 % | ¥250,00 | ¥255,00 | ¥250,00 | 26,80K |
| 2026-07-28 | ¥253,00 | +1,20 % | ¥250,00 | ¥254,00 | ¥249,00 | 19,90K |
| 2026-07-27 | ¥250,00 | +0,81 % | ¥250,00 | ¥256,00 | ¥249,00 | 33,20K |
| 2026-07-24 | ¥248,00 | -1,59 % | ¥252,00 | ¥252,00 | ¥244,00 | 18,60K |
| 2026-07-23 | ¥252,00 | +0,80 % | ¥250,00 | ¥252,00 | ¥248,00 | 7,20K |
| 2026-07-22 | ¥250,00 | 0,00 % | ¥247,00 | ¥251,00 | ¥243,00 | 51,60K |
| 2026-07-21 | ¥250,00 | 0,00 % | ¥251,00 | ¥253,00 | ¥243,00 | 46,50K |
| 2026-07-17 | ¥250,00 | 0,00 % | ¥250,00 | ¥253,00 | ¥238,00 | 38,70K |
| 2026-07-16 | ¥250,00 | 0,00 % | ¥250,00 | ¥254,00 | ¥248,00 | 21,30K |
| 2026-07-15 | ¥250,00 | 0,00 % | ¥250,00 | ¥253,00 | ¥247,00 | 20,30K |
| 2026-07-14 | ¥250,00 | 0,00 % | ¥250,00 | ¥254,00 | ¥247,00 | 17,00K |
| 2026-07-13 | ¥250,00 | -1,57 % | ¥256,00 | ¥256,00 | ¥250,00 | 9,40K |
| 2026-07-10 | ¥254,00 | +1,60 % | ¥254,00 | ¥255,00 | ¥248,00 | 18,20K |
| 2026-07-09 | ¥250,00 | 0,00 % | ¥250,00 | ¥256,00 | ¥250,00 | 11,40K |
| 2026-07-08 | ¥250,00 | 0,00 % | ¥250,00 | ¥253,00 | ¥249,00 | 18,80K |
| 2026-07-07 | ¥250,00 | 0,00 % | ¥257,00 | ¥258,00 | ¥246,00 | 33,30K |
| 2026-07-06 | ¥250,00 | +1,63 % | ¥254,00 | ¥261,00 | ¥248,00 | 60,90K |
| 2026-07-03 | ¥246,00 | 0,00 % | ¥246,00 | ¥250,00 | ¥245,00 | 20,80K |
| 2026-07-02 | ¥246,00 | +5,13 % | ¥239,00 | ¥252,00 | ¥239,00 | 42,00K |
| 2026-07-01 | ¥234,00 | +1,30 % | ¥231,00 | ¥239,00 | ¥230,00 | 26,90K |
| 2026-06-30 | ¥231,00 | +1,32 % | ¥230,00 | ¥233,00 | ¥224,00 | 46,60K |
| 2026-06-29 | ¥228,00 | +1,33 % | ¥220,00 | ¥233,00 | ¥219,00 | 217,30K |
| 2026-06-26 | ¥225,00 | +1,81 % | ¥221,00 | ¥225,00 | ¥214,00 | 68,90K |
| 2026-06-25 | ¥221,00 | +2,31 % | ¥224,00 | ¥239,00 | ¥212,00 | 126,70K |
| 2026-06-24 | ¥216,00 | +0,93 % | ¥216,00 | ¥226,00 | ¥212,00 | 79,60K |
| 2026-06-23 | ¥214,00 | -2,28 % | ¥227,00 | ¥230,00 | ¥212,00 | 58,70K |
| 2026-06-22 | ¥219,00 | +1,39 % | ¥214,00 | ¥230,00 | ¥212,00 | 111,70K |
| 2026-06-19 | ¥216,00 | +0,47 % | ¥218,00 | ¥224,00 | ¥216,00 | 53,70K |
| 2026-06-18 | ¥215,00 | -1,38 % | ¥219,00 | ¥229,00 | ¥213,00 | 141,70K |
| 2026-06-17 | ¥218,00 | +1,87 % | ¥210,00 | ¥225,00 | ¥206,00 | 111,60K |
| 2026-06-16 | ¥214,00 | -3,17 % | ¥214,00 | ¥220,00 | ¥206,00 | 91,20K |
| 2026-06-15 | ¥221,00 | -10,89 % | ¥216,00 | ¥230,00 | ¥216,00 | 154,70K |
| 2026-06-12 | ¥248,00 | -1,59 % | ¥252,00 | ¥256,00 | ¥248,00 | 68,40K |
| 2026-06-11 | ¥252,00 | 0,00 % | ¥252,00 | ¥255,00 | ¥252,00 | 30,00K |
| 2026-06-10 | ¥252,00 | -1,56 % | ¥256,00 | ¥260,00 | ¥248,00 | 64,40K |
| 2026-06-09 | ¥256,00 | -1,16 % | ¥252,00 | ¥262,00 | ¥252,00 | 46,30K |
| 2026-06-08 | ¥259,00 | -2,26 % | ¥256,00 | ¥264,00 | ¥256,00 | 25,60K |
| 2026-06-05 | ¥265,00 | +3,52 % | ¥259,00 | ¥272,00 | ¥257,00 | 34,60K |
| 2026-06-04 | ¥256,00 | -2,29 % | ¥262,00 | ¥264,00 | ¥256,00 | 29,80K |
| 2026-06-03 | ¥262,00 | +0,77 % | ¥260,00 | ¥263,00 | ¥256,00 | 45,10K |
| 2026-06-02 | ¥260,00 | -6,14 % | ¥273,00 | ¥273,00 | ¥260,00 | 49,90K |
| 2026-06-01 | ¥277,00 | +1,09 % | ¥270,00 | ¥277,00 | ¥264,00 | 66,40K |
| 2026-05-29 | ¥274,00 | +1,11 % | ¥269,00 | ¥277,00 | ¥269,00 | 22,50K |
| 2026-05-28 | ¥271,00 | +1,88 % | ¥263,00 | ¥272,00 | ¥262,00 | 50,30K |
| 2026-05-27 | ¥266,00 | -1,12 % | ¥267,00 | ¥272,00 | ¥265,00 | 34,90K |
| 2026-05-26 | ¥269,00 | -1,47 % | ¥269,00 | ¥272,00 | ¥263,00 | 42,30K |
| 2026-05-25 | ¥273,00 | -0,73 % | ¥287,00 | ¥291,00 | ¥269,00 | 77,70K |