Nxera Pharma Co., Ltd. 4565
TSE · Japan · Gesundheitstechnologie
¥1.220,00-44,00 (-3,48 %)
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 | ¥1.220,00 | -3,48 % | ¥1.255,00 | ¥1.259,00 | ¥1.218,00 | 550,10K |
| 2026-10-01 | ¥1.264,00 | +1,20 % | ¥1.248,00 | ¥1.265,00 | ¥1.221,00 | 580,30K |
| 2026-09-30 | ¥1.249,00 | +4,17 % | ¥1.203,00 | ¥1.256,00 | ¥1.191,00 | 849,10K |
| 2026-09-29 | ¥1.199,00 | -2,12 % | ¥1.239,00 | ¥1.255,00 | ¥1.187,00 | 1,13M |
| 2026-09-28 | ¥1.225,00 | -2,78 % | ¥1.264,00 | ¥1.264,00 | ¥1.190,00 | 1,57M |
| 2026-09-25 | ¥1.260,00 | -0,55 % | ¥1.280,00 | ¥1.288,00 | ¥1.253,00 | 670,30K |
| 2026-09-24 | ¥1.267,00 | -2,46 % | ¥1.298,00 | ¥1.299,00 | ¥1.260,00 | 974,10K |
| 2026-09-18 | ¥1.299,00 | +2,61 % | ¥1.269,00 | ¥1.319,00 | ¥1.265,00 | 1,80M |
| 2026-09-17 | ¥1.266,00 | +5,94 % | ¥1.209,00 | ¥1.268,00 | ¥1.200,00 | 1,10M |
| 2026-09-16 | ¥1.195,00 | -3,08 % | ¥1.230,00 | ¥1.240,00 | ¥1.181,00 | 806,70K |
| 2026-09-15 | ¥1.233,00 | +0,90 % | ¥1.222,00 | ¥1.250,00 | ¥1.216,00 | 766,00K |
| 2026-09-14 | ¥1.222,00 | +1,50 % | ¥1.191,00 | ¥1.224,00 | ¥1.177,00 | 929,90K |
| 2026-09-11 | ¥1.204,00 | -3,37 % | ¥1.211,00 | ¥1.226,00 | ¥1.196,00 | 1,53M |
| 2026-09-10 | ¥1.246,00 | +4,71 % | ¥1.215,00 | ¥1.264,00 | ¥1.198,00 | 1,46M |
| 2026-09-09 | ¥1.190,00 | -3,57 % | ¥1.220,00 | ¥1.225,00 | ¥1.190,00 | 1,29M |
| 2026-09-08 | ¥1.234,00 | +5,65 % | ¥1.198,00 | ¥1.256,00 | ¥1.184,00 | 2,15M |
| 2026-09-07 | ¥1.168,00 | +2,46 % | ¥1.170,00 | ¥1.210,00 | ¥1.159,00 | 1,61M |
| 2026-09-04 | ¥1.140,00 | -3,39 % | ¥1.188,00 | ¥1.191,00 | ¥1.123,00 | 1,45M |
| 2026-09-03 | ¥1.180,00 | +2,61 % | ¥1.151,00 | ¥1.190,00 | ¥1.129,00 | 1,12M |
| 2026-09-02 | ¥1.150,00 | +2,22 % | ¥1.109,00 | ¥1.163,00 | ¥1.100,00 | 1,12M |
| 2026-09-01 | ¥1.125,00 | -0,97 % | ¥1.152,00 | ¥1.167,00 | ¥1.118,00 | 780,20K |
| 2026-08-31 | ¥1.136,00 | +1,25 % | ¥1.120,00 | ¥1.149,00 | ¥1.115,00 | 3,95M |
| 2026-08-28 | ¥1.122,00 | +1,08 % | ¥1.119,00 | ¥1.150,00 | ¥1.112,00 | 652,20K |
| 2026-08-27 | ¥1.110,00 | -0,54 % | ¥1.143,00 | ¥1.150,00 | ¥1.102,00 | 824,80K |
| 2026-08-26 | ¥1.116,00 | +0,72 % | ¥1.120,00 | ¥1.144,00 | ¥1.102,00 | 847,20K |
| 2026-08-25 | ¥1.108,00 | +0,91 % | ¥1.091,00 | ¥1.111,00 | ¥1.086,00 | 546,20K |
| 2026-08-24 | ¥1.098,00 | -0,45 % | ¥1.110,00 | ¥1.126,00 | ¥1.095,00 | 580,00K |
| 2026-08-21 | ¥1.103,00 | -2,65 % | ¥1.144,00 | ¥1.153,00 | ¥1.101,00 | 903,60K |
| 2026-08-20 | ¥1.133,00 | -2,91 % | ¥1.182,00 | ¥1.216,00 | ¥1.129,00 | 1,78M |
| 2026-08-19 | ¥1.167,00 | +5,04 % | ¥1.112,00 | ¥1.178,00 | ¥1.112,00 | 1,47M |
| 2026-08-18 | ¥1.111,00 | +0,63 % | ¥1.097,00 | ¥1.151,00 | ¥1.092,00 | 1,63M |
| 2026-08-17 | ¥1.104,00 | -0,09 % | ¥1.108,00 | ¥1.157,00 | ¥1.096,00 | 1,03M |
| 2026-08-14 | ¥1.105,00 | +1,66 % | ¥1.088,00 | ¥1.140,00 | ¥1.088,00 | 1,21M |
| 2026-08-13 | ¥1.087,00 | +8,48 % | ¥1.020,00 | ¥1.095,00 | ¥1.020,00 | 2,05M |
| 2026-08-12 | ¥1.002,00 | +8,21 % | ¥919,00 | ¥1.012,00 | ¥906,00 | 1,40M |
| 2026-08-10 | ¥926,00 | +7,05 % | ¥853,00 | ¥933,00 | ¥849,00 | 1,47M |
| 2026-08-07 | ¥865,00 | -0,46 % | ¥874,00 | ¥874,00 | ¥854,00 | 736,60K |
| 2026-08-06 | ¥869,00 | -1,14 % | ¥886,00 | ¥893,00 | ¥865,00 | 502,80K |
| 2026-08-05 | ¥879,00 | +2,33 % | ¥862,00 | ¥883,00 | ¥862,00 | 436,70K |
| 2026-08-04 | ¥859,00 | +0,70 % | ¥845,00 | ¥873,00 | ¥838,00 | 475,40K |
| 2026-08-03 | ¥853,00 | -2,63 % | ¥861,00 | ¥862,00 | ¥833,00 | 698,60K |
| 2026-07-31 | ¥876,00 | +2,58 % | ¥869,00 | ¥888,00 | ¥852,00 | 705,70K |
| 2026-07-30 | ¥854,00 | -1,84 % | ¥862,00 | ¥871,00 | ¥850,00 | 1,31M |
| 2026-07-29 | ¥870,00 | +0,35 % | ¥882,00 | ¥886,00 | ¥852,00 | 871,60K |
| 2026-07-28 | ¥867,00 | -3,77 % | ¥903,00 | ¥905,00 | ¥867,00 | 701,20K |
| 2026-07-27 | ¥901,00 | -0,22 % | ¥903,00 | ¥911,00 | ¥890,00 | 357,80K |
| 2026-07-24 | ¥903,00 | -0,22 % | ¥900,00 | ¥908,00 | ¥895,00 | 275,90K |
| 2026-07-23 | ¥905,00 | -1,74 % | ¥916,00 | ¥922,00 | ¥897,00 | 486,10K |
| 2026-07-22 | ¥921,00 | +0,99 % | ¥924,00 | ¥938,00 | ¥912,00 | 418,60K |
| 2026-07-21 | ¥912,00 | +0,33 % | ¥909,00 | ¥926,00 | ¥903,00 | 389,40K |
| 2026-07-17 | ¥909,00 | -2,99 % | ¥933,00 | ¥938,00 | ¥892,00 | 643,30K |
| 2026-07-16 | ¥937,00 | -0,64 % | ¥933,00 | ¥972,00 | ¥932,00 | 755,60K |
| 2026-07-15 | ¥943,00 | +3,85 % | ¥907,00 | ¥944,00 | ¥900,00 | 495,00K |
| 2026-07-14 | ¥908,00 | +1,34 % | ¥893,00 | ¥919,00 | ¥893,00 | 379,40K |
| 2026-07-13 | ¥896,00 | -2,50 % | ¥916,00 | ¥932,00 | ¥893,00 | 539,30K |
| 2026-07-10 | ¥919,00 | +2,11 % | ¥904,00 | ¥926,00 | ¥891,00 | 544,90K |
| 2026-07-09 | ¥900,00 | +0,45 % | ¥911,00 | ¥924,00 | ¥886,00 | 832,70K |
| 2026-07-08 | ¥896,00 | -6,18 % | ¥956,00 | ¥966,00 | ¥896,00 | 1,20M |
| 2026-07-07 | ¥955,00 | -1,75 % | ¥965,00 | ¥981,00 | ¥954,00 | 933,40K |
| 2026-07-06 | ¥972,00 | +0,21 % | ¥977,00 | ¥985,00 | ¥965,00 | 560,90K |
| 2026-07-03 | ¥970,00 | +1,04 % | ¥981,00 | ¥987,00 | ¥961,00 | 544,40K |
| 2026-07-02 | ¥960,00 | -2,34 % | ¥983,00 | ¥988,00 | ¥958,00 | 568,10K |
| 2026-07-01 | ¥983,00 | -0,71 % | ¥1.000,00 | ¥1.000,00 | ¥974,00 | 592,70K |
| 2026-06-30 | ¥990,00 | -1,10 % | ¥1.007,00 | ¥1.007,00 | ¥990,00 | 570,50K |
| 2026-06-29 | ¥1.001,00 | +4,93 % | ¥965,00 | ¥1.007,00 | ¥960,00 | 704,70K |
| 2026-06-26 | ¥954,00 | +1,81 % | ¥942,00 | ¥973,00 | ¥941,00 | 529,50K |
| 2026-06-25 | ¥937,00 | -3,20 % | ¥978,00 | ¥978,00 | ¥937,00 | 584,70K |
| 2026-06-24 | ¥968,00 | -0,31 % | ¥976,00 | ¥993,00 | ¥965,00 | 373,70K |
| 2026-06-23 | ¥971,00 | -1,52 % | ¥973,00 | ¥994,00 | ¥966,00 | 599,30K |
| 2026-06-22 | ¥986,00 | +2,82 % | ¥974,00 | ¥1.002,00 | ¥968,00 | 504,10K |
| 2026-06-19 | ¥959,00 | -5,33 % | ¥1.004,00 | ¥1.013,00 | ¥954,00 | 995,80K |
| 2026-06-18 | ¥1.013,00 | +3,37 % | ¥988,00 | ¥1.020,00 | ¥984,00 | 534,50K |
| 2026-06-17 | ¥980,00 | +1,03 % | ¥985,00 | ¥1.006,00 | ¥980,00 | 576,60K |
| 2026-06-16 | ¥970,00 | +1,46 % | ¥956,00 | ¥980,00 | ¥953,00 | 521,70K |
| 2026-06-15 | ¥956,00 | -2,75 % | ¥979,00 | ¥988,00 | ¥948,00 | 715,60K |
| 2026-06-12 | ¥983,00 | -0,41 % | ¥987,00 | ¥996,00 | ¥973,00 | 744,00K |
| 2026-06-11 | ¥987,00 | +0,71 % | ¥966,00 | ¥994,00 | ¥948,00 | 1,06M |
| 2026-06-10 | ¥980,00 | +1,14 % | ¥984,00 | ¥991,00 | ¥969,00 | 562,50K |
| 2026-06-09 | ¥969,00 | -1,42 % | ¥981,00 | ¥1.007,00 | ¥969,00 | 912,50K |
| 2026-06-08 | ¥983,00 | -1,31 % | ¥966,00 | ¥1.019,00 | ¥966,00 | 1,01M |
| 2026-06-05 | ¥996,00 | +6,64 % | ¥977,00 | ¥1.005,00 | ¥966,00 | 1,34M |
| 2026-06-04 | ¥934,00 | -1,99 % | ¥935,00 | ¥956,00 | ¥925,00 | 1,11M |
| 2026-06-03 | ¥953,00 | -5,46 % | ¥990,00 | ¥997,00 | ¥951,00 | 1,14M |
| 2026-06-02 | ¥1.008,00 | -0,79 % | ¥1.000,00 | ¥1.011,00 | ¥967,00 | 1,08M |
| 2026-06-01 | ¥1.016,00 | -4,78 % | ¥1.056,00 | ¥1.066,00 | ¥1.001,00 | 1,12M |
| 2026-05-29 | ¥1.067,00 | -1,39 % | ¥1.093,00 | ¥1.098,00 | ¥1.060,00 | 817,00K |
| 2026-05-28 | ¥1.082,00 | +1,50 % | ¥1.082,00 | ¥1.121,00 | ¥1.067,00 | 968,10K |
| 2026-05-27 | ¥1.066,00 | +0,76 % | ¥1.049,00 | ¥1.073,00 | ¥1.047,00 | 627,80K |
| 2026-05-26 | ¥1.058,00 | -5,03 % | ¥1.100,00 | ¥1.100,00 | ¥1.046,00 | 1,45M |
| 2026-05-25 | ¥1.114,00 | -0,98 % | ¥1.113,00 | ¥1.127,00 | ¥1.103,00 | 674,80K |