Niitaka Co., Ltd. 4465
TSE · Japan · Prozessindustrie
¥2.472,00+22,00 (+0,90 %)
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 | ¥2.472,00 | +0,90 % | ¥2.454,00 | ¥2.484,00 | ¥2.451,00 | 6,70K |
| 2026-10-01 | ¥2.450,00 | +1,03 % | ¥2.421,00 | ¥2.450,00 | ¥2.421,00 | 3,50K |
| 2026-09-30 | ¥2.425,00 | -0,25 % | ¥2.431,00 | ¥2.517,00 | ¥2.420,00 | 8,00K |
| 2026-09-29 | ¥2.431,00 | -1,58 % | ¥2.370,00 | ¥2.470,00 | ¥2.367,00 |
| 17,30K |
| 2026-09-28 | ¥2.470,00 | +5,33 % | ¥2.445,00 | ¥2.509,00 | ¥2.422,00 | 30,40K |
| 2026-09-25 | ¥2.345,00 | -3,81 % | ¥2.465,00 | ¥2.469,00 | ¥2.345,00 | 28,80K |
| 2026-09-24 | ¥2.438,00 | +0,12 % | ¥2.469,00 | ¥2.478,00 | ¥2.438,00 | 16,30K |
| 2026-09-18 | ¥2.435,00 | -1,10 % | ¥2.427,00 | ¥2.443,00 | ¥2.427,00 | 6,00K |
| 2026-09-17 | ¥2.462,00 | -0,61 % | ¥2.446,00 | ¥2.466,00 | ¥2.446,00 | 4,90K |
| 2026-09-16 | ¥2.477,00 | +5,23 % | ¥2.354,00 | ¥2.477,00 | ¥2.354,00 | 19,80K |
| 2026-09-15 | ¥2.354,00 | -0,25 % | ¥2.364,00 | ¥2.364,00 | ¥2.342,00 | 2,30K |
| 2026-09-14 | ¥2.360,00 | -0,34 % | ¥2.353,00 | ¥2.360,00 | ¥2.353,00 | 1,20K |
| 2026-09-11 | ¥2.368,00 | -0,34 % | ¥2.350,00 | ¥2.368,00 | ¥2.333,00 | 2,50K |
| 2026-09-10 | ¥2.376,00 | -1,21 % | ¥2.422,00 | ¥2.422,00 | ¥2.340,00 | 25,20K |
| 2026-09-09 | ¥2.405,00 | 0,00 % | ¥2.397,00 | ¥2.405,00 | ¥2.392,00 | 1,50K |
| 2026-09-08 | ¥2.405,00 | -0,12 % | ¥2.406,00 | ¥2.413,00 | ¥2.397,00 | 2,40K |
| 2026-09-07 | ¥2.408,00 | -0,12 % | ¥2.398,00 | ¥2.408,00 | ¥2.398,00 | 1,00K |
| 2026-09-04 | ¥2.411,00 | +0,67 % | ¥2.395,00 | ¥2.421,00 | ¥2.395,00 | 1,10K |
| 2026-09-03 | ¥2.395,00 | -0,08 % | ¥2.391,00 | ¥2.421,00 | ¥2.391,00 | 2,60K |
| 2026-09-02 | ¥2.397,00 | -1,56 % | ¥2.425,00 | ¥2.430,00 | ¥2.397,00 | 5,60K |
| 2026-09-01 | ¥2.435,00 | -0,61 % | ¥2.450,00 | ¥2.499,00 | ¥2.435,00 | 2,50K |
| 2026-08-31 | ¥2.450,00 | -0,08 % | ¥2.420,00 | ¥2.450,00 | ¥2.420,00 | 7,40K |
| 2026-08-28 | ¥2.452,00 | -0,04 % | ¥2.453,00 | ¥2.470,00 | ¥2.434,00 | 4,60K |
| 2026-08-27 | ¥2.453,00 | +0,29 % | ¥2.431,00 | ¥2.453,00 | ¥2.415,00 | 8,40K |
| 2026-08-26 | ¥2.446,00 | +0,37 % | ¥2.444,00 | ¥2.446,00 | ¥2.425,00 | 4,80K |
| 2026-08-25 | ¥2.437,00 | +0,54 % | ¥2.450,00 | ¥2.450,00 | ¥2.425,00 | 6,10K |
| 2026-08-24 | ¥2.424,00 | +1,72 % | ¥2.409,00 | ¥2.454,00 | ¥2.401,00 | 10,40K |
| 2026-08-21 | ¥2.383,00 | +1,62 % | ¥2.345,00 | ¥2.383,00 | ¥2.345,00 | 6,00K |
| 2026-08-20 | ¥2.345,00 | +0,77 % | ¥2.327,00 | ¥2.345,00 | ¥2.325,00 | 2,40K |
| 2026-08-19 | ¥2.327,00 | -1,27 % | ¥2.352,00 | ¥2.370,00 | ¥2.327,00 | 4,20K |
| 2026-08-18 | ¥2.357,00 | +0,55 % | ¥2.344,00 | ¥2.366,00 | ¥2.344,00 | 1,40K |
| 2026-08-17 | ¥2.344,00 | +0,26 % | ¥2.340,00 | ¥2.357,00 | ¥2.338,00 | 3,70K |
| 2026-08-14 | ¥2.338,00 | -0,13 % | ¥2.341,00 | ¥2.341,00 | ¥2.326,00 | 1,40K |
| 2026-08-13 | ¥2.341,00 | +0,64 % | ¥2.336,00 | ¥2.342,00 | ¥2.312,00 | 3,10K |
| 2026-08-12 | ¥2.326,00 | -0,85 % | ¥2.336,00 | ¥2.346,00 | ¥2.326,00 | 1,80K |
| 2026-08-10 | ¥2.346,00 | -0,17 % | ¥2.357,00 | ¥2.366,00 | ¥2.341,00 | 4,40K |
| 2026-08-07 | ¥2.350,00 | +0,43 % | ¥2.320,00 | ¥2.350,00 | ¥2.320,00 | 4,80K |
| 2026-08-06 | ¥2.340,00 | +0,56 % | ¥2.318,00 | ¥2.355,00 | ¥2.318,00 | 7,70K |
| 2026-08-05 | ¥2.327,00 | +0,39 % | ¥2.319,00 | ¥2.331,00 | ¥2.310,00 | 6,60K |
| 2026-08-04 | ¥2.318,00 | +0,61 % | ¥2.317,00 | ¥2.318,00 | ¥2.287,00 | 11,40K |
| 2026-08-03 | ¥2.304,00 | +0,83 % | ¥2.303,00 | ¥2.316,00 | ¥2.276,00 | 5,60K |
| 2026-07-31 | ¥2.285,00 | +1,56 % | ¥2.250,00 | ¥2.285,00 | ¥2.240,00 | 5,10K |
| 2026-07-30 | ¥2.250,00 | 0,00 % | ¥2.254,00 | ¥2.267,00 | ¥2.245,00 | 3,30K |
| 2026-07-29 | ¥2.250,00 | +0,36 % | ¥2.240,00 | ¥2.250,00 | ¥2.234,00 | 5,40K |
| 2026-07-28 | ¥2.242,00 | +0,18 % | ¥2.248,00 | ¥2.248,00 | ¥2.200,00 | 7,20K |
| 2026-07-27 | ¥2.238,00 | -0,36 % | ¥2.234,00 | ¥2.251,00 | ¥2.234,00 | 4,80K |
| 2026-07-24 | ¥2.246,00 | -1,10 % | ¥2.271,00 | ¥2.271,00 | ¥2.245,00 | 5,80K |
| 2026-07-23 | ¥2.271,00 | +0,35 % | ¥2.263,00 | ¥2.282,00 | ¥2.262,00 | 3,30K |
| 2026-07-22 | ¥2.263,00 | -0,88 % | ¥2.269,00 | ¥2.283,00 | ¥2.263,00 | 7,50K |
| 2026-07-21 | ¥2.283,00 | 0,00 % | ¥2.283,00 | ¥2.320,00 | ¥2.283,00 | 9,60K |
| 2026-07-17 | ¥2.283,00 | +1,20 % | ¥2.262,00 | ¥2.295,00 | ¥2.241,00 | 11,00K |
| 2026-07-16 | ¥2.256,00 | +0,04 % | ¥2.257,00 | ¥2.261,00 | ¥2.228,00 | 4,00K |
| 2026-07-15 | ¥2.255,00 | +0,13 % | ¥2.252,00 | ¥2.255,00 | ¥2.243,00 | 4,20K |
| 2026-07-14 | ¥2.252,00 | +5,48 % | ¥2.150,00 | ¥2.254,00 | ¥2.150,00 | 39,30K |
| 2026-07-13 | ¥2.135,00 | -1,93 % | ¥2.164,00 | ¥2.200,00 | ¥2.134,00 | 22,70K |
| 2026-07-10 | ¥2.177,00 | -0,91 % | ¥2.200,00 | ¥2.200,00 | ¥2.177,00 | 3,50K |
| 2026-07-09 | ¥2.197,00 | +1,38 % | ¥2.188,00 | ¥2.197,00 | ¥2.166,00 | 2,60K |
| 2026-07-08 | ¥2.167,00 | -1,32 % | ¥2.182,00 | ¥2.193,00 | ¥2.167,00 | 4,40K |
| 2026-07-07 | ¥2.196,00 | +0,46 % | ¥2.197,00 | ¥2.199,00 | ¥2.159,00 | 6,30K |
| 2026-07-06 | ¥2.186,00 | +1,82 % | ¥2.174,00 | ¥2.186,00 | ¥2.140,00 | 4,90K |
| 2026-07-03 | ¥2.147,00 | +0,14 % | ¥2.166,00 | ¥2.171,00 | ¥2.140,00 | 9,80K |
| 2026-07-02 | ¥2.144,00 | +0,80 % | ¥2.129,00 | ¥2.150,00 | ¥2.126,00 | 5,80K |
| 2026-07-01 | ¥2.127,00 | -1,57 % | ¥2.185,00 | ¥2.185,00 | ¥2.127,00 | 5,10K |
| 2026-06-30 | ¥2.161,00 | -1,32 % | ¥2.151,00 | ¥2.161,00 | ¥2.120,00 | 6,10K |
| 2026-06-29 | ¥2.190,00 | +2,24 % | ¥2.126,00 | ¥2.200,00 | ¥2.117,00 | 13,80K |
| 2026-06-26 | ¥2.142,00 | +0,66 % | ¥2.178,00 | ¥2.178,00 | ¥2.107,00 | 7,70K |
| 2026-06-25 | ¥2.128,00 | +1,33 % | ¥2.149,00 | ¥2.149,00 | ¥2.099,00 | 8,10K |
| 2026-06-24 | ¥2.100,00 | +1,01 % | ¥2.090,00 | ¥2.100,00 | ¥2.081,00 | 3,10K |
| 2026-06-23 | ¥2.079,00 | +0,34 % | ¥2.072,00 | ¥2.079,00 | ¥2.055,00 | 9,50K |
| 2026-06-22 | ¥2.072,00 | -0,38 % | ¥2.090,00 | ¥2.090,00 | ¥2.065,00 | 5,20K |
| 2026-06-19 | ¥2.080,00 | -0,67 % | ¥2.080,00 | ¥2.090,00 | ¥2.067,00 | 2,70K |
| 2026-06-18 | ¥2.094,00 | +1,21 % | ¥2.069,00 | ¥2.109,00 | ¥2.065,00 | 15,20K |
| 2026-06-17 | ¥2.069,00 | 0,00 % | ¥2.079,00 | ¥2.079,00 | ¥2.067,00 | 1,30K |
| 2026-06-16 | ¥2.069,00 | -1,85 % | ¥2.101,00 | ¥2.128,00 | ¥2.065,00 | 6,10K |
| 2026-06-15 | ¥2.108,00 | +0,43 % | ¥2.099,00 | ¥2.186,00 | ¥2.079,00 | 10,30K |
| 2026-06-12 | ¥2.099,00 | +0,57 % | ¥2.101,00 | ¥2.101,00 | ¥2.060,00 | 5,90K |
| 2026-06-11 | ¥2.087,00 | -0,71 % | ¥2.100,00 | ¥2.100,00 | ¥2.080,00 | 2,40K |
| 2026-06-10 | ¥2.102,00 | -0,47 % | ¥2.131,00 | ¥2.141,00 | ¥2.100,00 | 6,40K |
| 2026-06-09 | ¥2.112,00 | +2,03 % | ¥2.098,00 | ¥2.142,00 | ¥2.098,00 | 2,70K |
| 2026-06-08 | ¥2.070,00 | -0,67 % | ¥2.052,00 | ¥2.090,00 | ¥2.051,00 | 5,70K |
| 2026-06-05 | ¥2.084,00 | +1,41 % | ¥2.055,00 | ¥2.099,00 | ¥2.053,00 | 5,60K |
| 2026-06-04 | ¥2.055,00 | -0,48 % | ¥2.060,00 | ¥2.060,00 | ¥2.042,00 | 8,30K |
| 2026-06-03 | ¥2.065,00 | -0,63 % | ¥2.080,00 | ¥2.091,00 | ¥2.057,00 | 15,00K |
| 2026-06-02 | ¥2.078,00 | -3,48 % | ¥2.162,00 | ¥2.162,00 | ¥2.047,00 | 16,00K |
| 2026-06-01 | ¥2.153,00 | -3,15 % | ¥2.217,00 | ¥2.217,00 | ¥2.133,00 | 15,70K |
| 2026-05-29 | ¥2.223,00 | -0,67 % | ¥2.238,00 | ¥2.238,00 | ¥2.216,00 | 12,70K |
| 2026-05-28 | ¥2.238,00 | -1,71 % | ¥2.200,00 | ¥2.327,00 | ¥2.200,00 | 52,60K |
| 2026-05-27 | ¥2.277,00 | -2,15 % | ¥2.340,00 | ¥2.344,00 | ¥2.277,00 | 88,10K |
| 2026-05-26 | ¥2.327,00 | +0,09 % | ¥2.316,00 | ¥2.333,00 | ¥2.316,00 | 15,80K |
| 2026-05-25 | ¥2.325,00 | -0,47 % | ¥2.340,00 | ¥2.340,00 | ¥2.325,00 | 16,00K |