Northsand,Inc. 446A
TSE · Japan · Technologiedienstleistungen
¥2.572,00+258,00 (+11,15 %)
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 | ¥2.572,00 | +11,15 % | ¥2.414,00 | ¥2.582,00 | ¥2.414,00 | 1,18M |
| 2026-10-01 | ¥2.314,00 | -3,38 % | ¥2.410,00 | ¥2.473,00 | ¥2.287,00 | 632,40K |
| 2026-09-30 | ¥2.395,00 | +2,61 % | ¥2.334,00 | ¥2.399,00 | ¥2.305,00 | 539,20K |
| 2026-09-29 | ¥2.334,00 | +0,09 % | ¥2.329,00 | ¥2.370,00 | ¥2.288,00 | 470,60K |
| 2026-09-28 | ¥2.332,00 | +0,82 % | ¥2.316,00 | ¥2.398,00 | ¥2.279,00 | 794,40K |
| 2026-09-25 | ¥2.313,00 | -2,98 % | ¥2.383,00 | ¥2.388,00 | ¥2.260,00 | 959,00K |
| 2026-09-24 | ¥2.384,00 | +3,25 % | ¥2.315,00 | ¥2.408,00 | ¥2.276,00 | 762,60K |
| 2026-09-18 | ¥2.309,00 | +3,96 % | ¥2.233,00 | ¥2.343,00 | ¥2.221,00 | 890,80K |
| 2026-09-17 | ¥2.221,00 | +4,96 % | ¥2.119,00 | ¥2.242,00 | ¥2.086,00 | 569,60K |
| 2026-09-16 | ¥2.116,00 | +0,81 % | ¥2.103,00 | ¥2.189,00 | ¥2.059,00 | 644,50K |
| 2026-09-15 | ¥2.099,00 | +4,32 % | ¥2.112,00 | ¥2.128,00 | ¥2.000,00 | 889,30K |
| 2026-09-14 | ¥2.012,00 | +5,12 % | ¥1.930,00 | ¥2.043,00 | ¥1.860,00 | 1,36M |
| 2026-09-11 | ¥1.914,00 | -1,19 % | ¥1.902,00 | ¥1.955,00 | ¥1.874,00 | 818,30K |
| 2026-09-10 | ¥1.937,00 | -3,82 % | ¥1.984,00 | ¥2.005,00 | ¥1.909,00 | 752,90K |
| 2026-09-09 | ¥2.014,00 | -6,28 % | ¥2.099,00 | ¥2.121,00 | ¥1.996,00 | 1,10M |
| 2026-09-08 | ¥2.149,00 | +0,23 % | ¥2.185,00 | ¥2.242,00 | ¥2.142,00 | 718,60K |
| 2026-09-07 | ¥2.144,00 | -7,27 % | ¥2.314,00 | ¥2.354,00 | ¥2.060,00 | 1,41M |
| 2026-09-04 | ¥2.312,00 | +6,99 % | ¥2.247,00 | ¥2.350,00 | ¥2.243,00 | 653,60K |
| 2026-09-03 | ¥2.161,00 | -0,87 % | ¥2.175,00 | ¥2.217,00 | ¥2.076,00 | 1,13M |
| 2026-09-02 | ¥2.180,00 | -0,27 % | ¥2.106,00 | ¥2.198,00 | ¥2.104,00 | 464,50K |
| 2026-09-01 | ¥2.186,00 | +2,97 % | ¥2.173,00 | ¥2.219,00 | ¥2.131,00 | 437,80K |
| 2026-08-31 | ¥2.123,00 | -0,84 % | ¥2.140,00 | ¥2.180,00 | ¥2.114,00 | 357,10K |
| 2026-08-28 | ¥2.141,00 | +6,78 % | ¥2.055,00 | ¥2.188,00 | ¥2.049,00 | 887,40K |
| 2026-08-27 | ¥2.005,00 | +1,52 % | ¥1.979,00 | ¥2.069,00 | ¥1.952,00 | 409,30K |
| 2026-08-26 | ¥1.975,00 | +0,87 % | ¥1.952,00 | ¥2.001,00 | ¥1.929,00 | 337,00K |
| 2026-08-25 | ¥1.958,00 | +1,50 % | ¥1.944,00 | ¥1.975,00 | ¥1.898,00 | 336,30K |
| 2026-08-24 | ¥1.929,00 | -2,82 % | ¥1.987,00 | ¥2.039,00 | ¥1.919,00 | 342,20K |
| 2026-08-21 | ¥1.985,00 | -2,41 % | ¥2.020,00 | ¥2.030,00 | ¥1.942,00 | 389,90K |
| 2026-08-20 | ¥2.034,00 | +5,01 % | ¥1.955,00 | ¥2.034,00 | ¥1.928,00 | 494,70K |
| 2026-08-19 | ¥1.937,00 | +3,86 % | ¥1.864,00 | ¥1.946,00 | ¥1.863,00 | 386,30K |
| 2026-08-18 | ¥1.865,00 | +0,43 % | ¥1.850,00 | ¥1.957,00 | ¥1.848,00 | 482,70K |
| 2026-08-17 | ¥1.857,00 | +0,92 % | ¥1.840,00 | ¥1.884,00 | ¥1.818,00 | 296,00K |
| 2026-08-14 | ¥1.840,00 | +3,31 % | ¥1.759,00 | ¥1.874,00 | ¥1.753,00 | 672,60K |
| 2026-08-13 | ¥1.781,00 | +3,25 % | ¥1.742,00 | ¥1.781,00 | ¥1.688,00 | 313,90K |
| 2026-08-12 | ¥1.725,00 | +4,61 % | ¥1.668,00 | ¥1.730,00 | ¥1.660,00 | 236,90K |
| 2026-08-10 | ¥1.649,00 | +0,24 % | ¥1.645,00 | ¥1.680,00 | ¥1.603,00 | 231,10K |
| 2026-08-07 | ¥1.645,00 | -2,08 % | ¥1.665,00 | ¥1.681,00 | ¥1.612,00 | 385,70K |
| 2026-08-06 | ¥1.680,00 | +2,88 % | ¥1.620,00 | ¥1.694,00 | ¥1.601,00 | 248,70K |
| 2026-08-05 | ¥1.633,00 | +1,37 % | ¥1.627,00 | ¥1.703,00 | ¥1.612,00 | 304,50K |
| 2026-08-04 | ¥1.611,00 | +2,81 % | ¥1.575,00 | ¥1.616,00 | ¥1.545,00 | 185,50K |
| 2026-08-03 | ¥1.567,00 | -0,38 % | ¥1.631,00 | ¥1.631,00 | ¥1.502,00 | 386,50K |
| 2026-07-31 | ¥1.573,00 | +1,09 % | ¥1.516,00 | ¥1.602,00 | ¥1.516,00 | 381,40K |
| 2026-07-30 | ¥1.556,00 | -3,29 % | ¥1.620,00 | ¥1.621,00 | ¥1.515,00 | 458,00K |
| 2026-07-29 | ¥1.609,00 | +2,22 % | ¥1.592,00 | ¥1.635,00 | ¥1.587,00 | 564,70K |
| 2026-07-28 | ¥1.574,00 | +3,15 % | ¥1.540,00 | ¥1.610,00 | ¥1.508,00 | 615,40K |
| 2026-07-27 | ¥1.526,00 | +5,24 % | ¥1.467,00 | ¥1.555,00 | ¥1.451,00 | 529,00K |
| 2026-07-24 | ¥1.450,00 | +4,17 % | ¥1.392,00 | ¥1.490,00 | ¥1.357,00 | 779,30K |
| 2026-07-23 | ¥1.392,00 | -5,82 % | ¥1.422,00 | ¥1.458,00 | ¥1.386,00 | 631,20K |
| 2026-07-22 | ¥1.478,00 | -6,51 % | ¥1.501,00 | ¥1.513,00 | ¥1.436,00 | 742,60K |
| 2026-07-21 | ¥1.581,00 | -3,60 % | ¥1.619,00 | ¥1.663,00 | ¥1.567,00 | 739,70K |
| 2026-07-17 | ¥1.640,00 | +2,63 % | ¥1.558,00 | ¥1.642,00 | ¥1.520,00 | 995,30K |
| 2026-07-16 | ¥1.598,00 | +10,66 % | ¥1.430,00 | ¥1.618,00 | ¥1.408,00 | 1,12M |
| 2026-07-15 | ¥1.444,00 | +2,70 % | ¥1.466,00 | ¥1.534,00 | ¥1.371,00 | 1,64M |
| 2026-07-14 | ¥1.406,00 | +5,71 % | ¥1.346,00 | ¥1.431,00 | ¥1.335,00 | 380,10K |
| 2026-07-13 | ¥1.330,00 | +0,83 % | ¥1.304,00 | ¥1.338,00 | ¥1.282,00 | 245,70K |
| 2026-07-10 | ¥1.319,00 | +1,15 % | ¥1.302,00 | ¥1.324,00 | ¥1.292,00 | 195,20K |
| 2026-07-09 | ¥1.304,00 | -0,53 % | ¥1.281,00 | ¥1.318,00 | ¥1.269,00 | 268,10K |
| 2026-07-08 | ¥1.311,00 | -3,96 % | ¥1.390,00 | ¥1.395,00 | ¥1.293,00 | 305,70K |
| 2026-07-07 | ¥1.365,00 | -1,52 % | ¥1.379,00 | ¥1.392,00 | ¥1.335,00 | 318,10K |
| 2026-07-06 | ¥1.386,00 | +4,60 % | ¥1.320,00 | ¥1.437,00 | ¥1.317,00 | 654,80K |
| 2026-07-03 | ¥1.325,00 | +1,77 % | ¥1.358,00 | ¥1.368,00 | ¥1.292,00 | 270,70K |
| 2026-07-02 | ¥1.302,00 | +3,91 % | ¥1.303,00 | ¥1.347,00 | ¥1.278,00 | 368,50K |
| 2026-07-01 | ¥1.253,00 | -0,63 % | ¥1.255,00 | ¥1.278,00 | ¥1.236,00 | 256,50K |
| 2026-06-30 | ¥1.261,00 | -0,79 % | ¥1.266,00 | ¥1.282,00 | ¥1.212,00 | 202,60K |
| 2026-06-29 | ¥1.271,00 | +9,10 % | ¥1.199,00 | ¥1.286,00 | ¥1.199,00 | 462,90K |
| 2026-06-26 | ¥1.165,00 | -1,19 % | ¥1.169,00 | ¥1.188,00 | ¥1.151,00 | 220,50K |
| 2026-06-25 | ¥1.179,00 | -1,34 % | ¥1.200,00 | ¥1.200,00 | ¥1.149,00 | 227,80K |
| 2026-06-24 | ¥1.195,00 | +4,46 % | ¥1.196,00 | ¥1.220,00 | ¥1.183,00 | 307,30K |
| 2026-06-23 | ¥1.144,00 | -4,27 % | ¥1.183,00 | ¥1.196,00 | ¥1.141,00 | 462,30K |
| 2026-06-22 | ¥1.195,00 | +1,44 % | ¥1.178,00 | ¥1.201,00 | ¥1.142,00 | 398,60K |
| 2026-06-19 | ¥1.178,00 | -11,16 % | ¥1.296,00 | ¥1.312,00 | ¥1.142,00 | 1,11M |
| 2026-06-18 | ¥1.326,00 | +7,89 % | ¥1.230,00 | ¥1.363,00 | ¥1.215,00 | 601,40K |
| 2026-06-17 | ¥1.229,00 | +3,10 % | ¥1.200,00 | ¥1.229,00 | ¥1.159,00 | 486,90K |
| 2026-06-16 | ¥1.192,00 | -0,50 % | ¥1.180,00 | ¥1.200,00 | ¥1.148,00 | 577,20K |
| 2026-06-15 | ¥1.198,00 | -0,83 % | ¥1.251,00 | ¥1.292,00 | ¥1.193,00 | 735,40K |
| 2026-06-12 | ¥1.208,00 | -12,46 % | ¥1.210,00 | ¥1.286,00 | ¥1.167,00 | 1,81M |
| 2026-06-11 | ¥1.380,00 | -1,78 % | ¥1.364,00 | ¥1.415,00 | ¥1.357,00 | 842,40K |
| 2026-06-10 | ¥1.405,00 | +0,36 % | ¥1.400,00 | ¥1.450,00 | ¥1.373,00 | 520,60K |
| 2026-06-09 | ¥1.400,00 | +3,40 % | ¥1.369,00 | ¥1.421,00 | ¥1.346,00 | 365,40K |
| 2026-06-08 | ¥1.354,00 | -2,66 % | ¥1.331,00 | ¥1.398,00 | ¥1.326,00 | 528,50K |
| 2026-06-05 | ¥1.391,00 | +4,04 % | ¥1.363,00 | ¥1.432,00 | ¥1.347,00 | 283,90K |
| 2026-06-04 | ¥1.337,00 | -0,74 % | ¥1.311,00 | ¥1.382,00 | ¥1.294,00 | 293,10K |
| 2026-06-03 | ¥1.347,00 | -2,81 % | ¥1.388,00 | ¥1.403,00 | ¥1.307,00 | 358,70K |
| 2026-06-02 | ¥1.386,00 | +0,22 % | ¥1.370,00 | ¥1.420,00 | ¥1.321,00 | 467,60K |
| 2026-06-01 | ¥1.383,00 | +9,50 % | ¥1.305,00 | ¥1.383,00 | ¥1.290,00 | 764,80K |
| 2026-05-29 | ¥1.263,00 | +3,87 % | ¥1.240,00 | ¥1.302,00 | ¥1.228,00 | 295,50K |
| 2026-05-28 | ¥1.216,00 | +0,75 % | ¥1.224,00 | ¥1.253,00 | ¥1.191,00 | 264,90K |
| 2026-05-27 | ¥1.207,00 | -2,82 % | ¥1.219,00 | ¥1.236,00 | ¥1.189,00 | 218,70K |
| 2026-05-26 | ¥1.242,00 | +7,07 % | ¥1.151,00 | ¥1.249,00 | ¥1.133,00 | 407,80K |
| 2026-05-25 | ¥1.160,00 | -5,92 % | ¥1.241,00 | ¥1.241,00 | ¥1.141,00 | 458,90K |