Nippon Chemiphar Co., Ltd. 4539
TSE · Japan · Gesundheitstechnologie
¥1.564,00-3,00 (-0,19 %)
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 | ¥1.564,00 | -0,19 % | ¥1.566,00 | ¥1.566,00 | ¥1.550,00 | 2,80K |
| 2026-10-01 | ¥1.567,00 | +1,10 % | ¥1.550,00 | ¥1.570,00 | ¥1.550,00 | 1,70K |
| 2026-09-30 | ¥1.550,00 | -0,77 % | ¥1.550,00 | ¥1.550,00 | ¥1.550,00 | 500 |
| 2026-09-29 | ¥1.562,00 | -2,01 % | ¥1.594,00 | ¥1.594,00 | ¥1.539,00 | 1,30K |
| 2026-09-28 | ¥1.594,00 | +1,34 % | ¥1.588,00 | ¥1.596,00 | ¥1.580,00 | 5,30K |
| 2026-09-25 | ¥1.573,00 | +0,83 % | ¥1.578,00 | ¥1.579,00 | ¥1.573,00 | 1,20K |
| 2026-09-24 | ¥1.560,00 | +1,04 % | ¥1.543,00 | ¥1.560,00 | ¥1.543,00 | 600 |
| 2026-09-18 | ¥1.544,00 | -2,34 % | ¥1.543,00 | ¥1.557,00 | ¥1.543,00 | 7,40K |
| 2026-09-17 | ¥1.581,00 | +0,76 % | ¥1.596,00 | ¥1.596,00 | ¥1.580,00 | 3,20K |
| 2026-09-16 | ¥1.569,00 | +1,23 % | ¥1.550,00 | ¥1.569,00 | ¥1.540,00 | 5,70K |
| 2026-09-15 | ¥1.550,00 | 0,00 % | ¥1.550,00 | ¥1.550,00 | ¥1.543,00 | 2,00K |
| 2026-09-14 | ¥1.550,00 | +0,13 % | ¥1.553,00 | ¥1.553,00 | ¥1.545,00 | 1,20K |
| 2026-09-11 | ¥1.548,00 | -0,45 % | ¥1.550,00 | ¥1.552,00 | ¥1.544,00 | 1,70K |
| 2026-09-10 | ¥1.555,00 | 0,00 % | ¥1.554,00 | ¥1.555,00 | ¥1.526,00 | 500 |
| 2026-09-09 | ¥1.555,00 | -0,64 % | ¥1.570,00 | ¥1.570,00 | ¥1.555,00 | 300 |
| 2026-09-08 | ¥1.565,00 | +0,06 % | ¥1.564,00 | ¥1.565,00 | ¥1.521,00 | 7,70K |
| 2026-09-07 | ¥1.564,00 | -0,38 % | ¥1.570,00 | ¥1.570,00 | ¥1.564,00 | 700 |
| 2026-09-04 | ¥1.570,00 | +0,06 % | ¥1.576,00 | ¥1.577,00 | ¥1.564,00 | 1,00K |
| 2026-09-03 | ¥1.569,00 | -1,94 % | ¥1.600,00 | ¥1.600,00 | ¥1.566,00 | 1,60K |
| 2026-09-02 | ¥1.600,00 | -0,31 % | ¥1.597,00 | ¥1.602,00 | ¥1.588,00 | 5,10K |
| 2026-09-01 | ¥1.605,00 | +1,90 % | ¥1.579,00 | ¥1.612,00 | ¥1.578,00 | 20,70K |
| 2026-08-31 | ¥1.575,00 | 0,00 % | ¥1.572,00 | ¥1.575,00 | ¥1.566,00 | 4,30K |
| 2026-08-28 | ¥1.575,00 | +0,06 % | ¥1.574,00 | ¥1.575,00 | ¥1.574,00 | 800 |
| 2026-08-27 | ¥1.574,00 | 0,00 % | ¥1.574,00 | ¥1.574,00 | ¥1.574,00 | 100 |
| 2026-08-26 | ¥1.574,00 | -0,32 % | ¥1.579,00 | ¥1.580,00 | ¥1.570,00 | 2,10K |
| 2026-08-25 | ¥1.579,00 | +0,96 % | ¥1.577,00 | ¥1.581,00 | ¥1.565,00 | 2,40K |
| 2026-08-24 | ¥1.564,00 | -0,26 % | ¥1.574,00 | ¥1.591,00 | ¥1.564,00 | 7,20K |
| 2026-08-21 | ¥1.568,00 | +0,06 % | ¥1.565,00 | ¥1.568,00 | ¥1.565,00 | 11,90K |
| 2026-08-20 | ¥1.567,00 | 0,00 % | ¥1.567,00 | ¥1.567,00 | ¥1.565,00 | 1,50K |
| 2026-08-19 | ¥1.567,00 | -0,06 % | ¥1.570,00 | ¥1.570,00 | ¥1.567,00 | 200 |
| 2026-08-18 | ¥1.568,00 | -0,44 % | ¥1.575,00 | ¥1.575,00 | ¥1.568,00 | 2,30K |
| 2026-08-17 | ¥1.575,00 | -0,57 % | ¥1.585,00 | ¥1.585,00 | ¥1.575,00 | 1,40K |
| 2026-08-14 | ¥1.584,00 | +0,06 % | ¥1.575,00 | ¥1.587,00 | ¥1.575,00 | 2,00K |
| 2026-08-13 | ¥1.583,00 | 0,00 % | ¥1.583,00 | ¥1.583,00 | ¥1.583,00 | 100 |
| 2026-08-12 | ¥1.583,00 | +0,44 % | ¥1.577,00 | ¥1.583,00 | ¥1.577,00 | 500 |
| 2026-08-10 | ¥1.576,00 | -0,19 % | ¥1.561,00 | ¥1.579,00 | ¥1.561,00 | 2,10K |
| 2026-08-07 | ¥1.579,00 | -0,94 % | ¥1.592,00 | ¥1.592,00 | ¥1.570,00 | 1,00K |
| 2026-08-06 | ¥1.594,00 | +1,92 % | ¥1.594,00 | ¥1.594,00 | ¥1.594,00 | 100 |
| 2026-08-05 | ¥1.564,00 | -0,38 % | ¥1.564,00 | ¥1.564,00 | ¥1.560,00 | 500 |
| 2026-08-04 | ¥1.570,00 | -0,38 % | ¥1.570,00 | ¥1.570,00 | ¥1.570,00 | 400 |
| 2026-08-03 | ¥1.576,00 | -5,06 % | ¥1.564,00 | ¥1.577,00 | ¥1.550,00 | 6,00K |
| 2026-07-31 | ¥1.660,00 | +2,53 % | ¥1.619,00 | ¥1.660,00 | ¥1.619,00 | 1,00K |
| 2026-07-30 | ¥1.619,00 | +0,31 % | ¥1.605,00 | ¥1.619,00 | ¥1.605,00 | 1,10K |
| 2026-07-29 | ¥1.614,00 | -0,98 % | ¥1.630,00 | ¥1.630,00 | ¥1.614,00 | 600 |
| 2026-07-28 | ¥1.630,00 | -2,45 % | ¥1.634,00 | ¥1.634,00 | ¥1.630,00 | 800 |
| 2026-07-27 | ¥1.671,00 | +2,52 % | ¥1.632,00 | ¥1.674,00 | ¥1.615,00 | 3,70K |
| 2026-07-24 | ¥1.630,00 | -0,18 % | ¥1.619,00 | ¥1.630,00 | ¥1.611,00 | 600 |
| 2026-07-23 | ¥1.633,00 | 0,00 % | ¥1.636,00 | ¥1.636,00 | ¥1.608,00 | 500 |
| 2026-07-22 | ¥1.633,00 | +0,06 % | ¥1.638,00 | ¥1.639,00 | ¥1.633,00 | 800 |
| 2026-07-21 | ¥1.632,00 | +0,74 % | ¥1.620,00 | ¥1.632,00 | ¥1.615,00 | 1,20K |
| 2026-07-17 | ¥1.620,00 | -0,12 % | ¥1.600,00 | ¥1.620,00 | ¥1.600,00 | 1,10K |
| 2026-07-16 | ¥1.622,00 | -0,61 % | ¥1.638,00 | ¥1.638,00 | ¥1.600,00 | 1,00K |
| 2026-07-15 | ¥1.632,00 | 0,00 % | ¥1.632,00 | ¥1.632,00 | ¥1.632,00 | 0 |
| 2026-07-14 | ¥1.632,00 | -2,39 % | ¥1.632,00 | ¥1.632,00 | ¥1.632,00 | 100 |
| 2026-07-13 | ¥1.672,00 | -1,18 % | ¥1.681,00 | ¥1.681,00 | ¥1.672,00 | 800 |
| 2026-07-10 | ¥1.692,00 | +1,38 % | ¥1.669,00 | ¥1.692,00 | ¥1.669,00 | 600 |
| 2026-07-09 | ¥1.669,00 | -1,36 % | ¥1.652,00 | ¥1.669,00 | ¥1.587,00 | 1,50K |
| 2026-07-08 | ¥1.692,00 | +7,70 % | ¥1.611,00 | ¥1.692,00 | ¥1.571,00 | 5,70K |
| 2026-07-07 | ¥1.571,00 | +0,90 % | ¥1.571,00 | ¥1.571,00 | ¥1.571,00 | 400 |
| 2026-07-06 | ¥1.557,00 | +0,45 % | ¥1.551,00 | ¥1.574,00 | ¥1.551,00 | 1,10K |
| 2026-07-03 | ¥1.550,00 | 0,00 % | ¥1.550,00 | ¥1.550,00 | ¥1.550,00 | 6,40K |
| 2026-07-02 | ¥1.550,00 | -1,59 % | ¥1.576,00 | ¥1.578,00 | ¥1.550,00 | 400 |
| 2026-07-01 | ¥1.575,00 | +0,64 % | ¥1.578,00 | ¥1.578,00 | ¥1.575,00 | 500 |
| 2026-06-30 | ¥1.565,00 | +0,45 % | ¥1.565,00 | ¥1.565,00 | ¥1.565,00 | 100 |
| 2026-06-29 | ¥1.558,00 | -0,64 % | ¥1.558,00 | ¥1.558,00 | ¥1.558,00 | 100 |
| 2026-06-26 | ¥1.568,00 | +0,13 % | ¥1.529,00 | ¥1.570,00 | ¥1.529,00 | 1,90K |
| 2026-06-25 | ¥1.566,00 | -0,32 % | ¥1.573,00 | ¥1.573,00 | ¥1.566,00 | 1,40K |
| 2026-06-24 | ¥1.571,00 | +1,22 % | ¥1.552,00 | ¥1.573,00 | ¥1.545,00 | 3,40K |
| 2026-06-23 | ¥1.552,00 | +1,77 % | ¥1.535,00 | ¥1.552,00 | ¥1.535,00 | 1,40K |
| 2026-06-22 | ¥1.525,00 | +0,33 % | ¥1.520,00 | ¥1.525,00 | ¥1.520,00 | 1,20K |
| 2026-06-19 | ¥1.520,00 | -3,74 % | ¥1.573,00 | ¥1.573,00 | ¥1.518,00 | 2,40K |
| 2026-06-18 | ¥1.579,00 | +3,20 % | ¥1.584,00 | ¥1.647,00 | ¥1.568,00 | 5,20K |
| 2026-06-17 | ¥1.530,00 | +0,07 % | ¥1.530,00 | ¥1.531,00 | ¥1.530,00 | 300 |
| 2026-06-16 | ¥1.529,00 | -0,26 % | ¥1.529,00 | ¥1.529,00 | ¥1.529,00 | 300 |
| 2026-06-15 | ¥1.533,00 | +0,33 % | ¥1.528,00 | ¥1.533,00 | ¥1.528,00 | 1,90K |
| 2026-06-12 | ¥1.528,00 | -1,61 % | ¥1.516,00 | ¥1.528,00 | ¥1.516,00 | 800 |
| 2026-06-11 | ¥1.553,00 | -0,96 % | ¥1.565,00 | ¥1.565,00 | ¥1.553,00 | 300 |
| 2026-06-10 | ¥1.568,00 | +1,10 % | ¥1.567,00 | ¥1.568,00 | ¥1.510,00 | 3,00K |
| 2026-06-09 | ¥1.551,00 | +0,39 % | ¥1.575,00 | ¥1.580,00 | ¥1.550,00 | 2,30K |
| 2026-06-08 | ¥1.545,00 | -0,64 % | ¥1.541,00 | ¥1.545,00 | ¥1.530,00 | 1,30K |
| 2026-06-05 | ¥1.555,00 | +0,65 % | ¥1.550,00 | ¥1.555,00 | ¥1.550,00 | 600 |
| 2026-06-04 | ¥1.545,00 | -2,77 % | ¥1.560,00 | ¥1.564,00 | ¥1.544,00 | 2,80K |
| 2026-06-03 | ¥1.589,00 | -2,40 % | ¥1.607,00 | ¥1.607,00 | ¥1.565,00 | 5,00K |
| 2026-06-02 | ¥1.628,00 | +1,06 % | ¥1.615,00 | ¥1.628,00 | ¥1.615,00 | 600 |
| 2026-06-01 | ¥1.611,00 | 0,00 % | ¥1.611,00 | ¥1.611,00 | ¥1.602,00 | 1,30K |
| 2026-05-29 | ¥1.611,00 | -1,17 % | ¥1.603,00 | ¥1.611,00 | ¥1.603,00 | 400 |
| 2026-05-28 | ¥1.630,00 | -0,91 % | ¥1.630,00 | ¥1.630,00 | ¥1.615,00 | 4,90K |
| 2026-05-27 | ¥1.645,00 | -0,54 % | ¥1.633,00 | ¥1.645,00 | ¥1.633,00 | 200 |
| 2026-05-26 | ¥1.654,00 | +0,49 % | ¥1.645,00 | ¥1.659,00 | ¥1.621,00 | 2,90K |
| 2026-05-25 | ¥1.646,00 | +0,67 % | ¥1.636,00 | ¥1.646,00 | ¥1.635,00 | 2,00K |