Nano Holdings.Inc. 4571
TSE · Japan · Gesundheitstechnologie
¥95,00-3,00 (-3,06 %)
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 | ¥95,00 | -3,06 % | ¥97,00 | ¥98,00 | ¥94,00 | 695,10K |
| 2026-10-01 | ¥98,00 | -1,01 % | ¥99,00 | ¥100,00 | ¥97,00 | 253,50K |
| 2026-09-30 | ¥99,00 | +3,13 % | ¥95,00 | ¥99,00 | ¥95,00 | 445,80K |
| 2026-09-29 | ¥96,00 | -2,04 % | ¥98,00 | ¥98,00 | ¥96,00 | 336,40K |
| 2026-09-28 | ¥98,00 | -1,01 % | ¥99,00 | ¥99,00 | ¥98,00 | 180,40K |
| 2026-09-25 | ¥99,00 | -1,00 % | ¥99,00 | ¥101,00 | ¥98,00 | 255,00K |
| 2026-09-24 | ¥100,00 | 0,00 % | ¥100,00 | ¥101,00 | ¥98,00 | 310,90K |
| 2026-09-18 | ¥100,00 | +1,01 % | ¥99,00 | ¥102,00 | ¥98,00 | 443,40K |
| 2026-09-17 | ¥99,00 | 0,00 % | ¥99,00 | ¥100,00 | ¥98,00 | 175,00K |
| 2026-09-16 | ¥99,00 | +1,02 % | ¥98,00 | ¥99,00 | ¥96,00 | 420,70K |
| 2026-09-15 | ¥98,00 | -2,97 % | ¥100,00 | ¥101,00 | ¥97,00 | 379,00K |
| 2026-09-14 | ¥101,00 | +1,00 % | ¥98,00 | ¥101,00 | ¥97,00 | 254,50K |
| 2026-09-11 | ¥100,00 | +1,01 % | ¥97,00 | ¥100,00 | ¥97,00 | 520,40K |
| 2026-09-10 | ¥99,00 | 0,00 % | ¥99,00 | ¥101,00 | ¥99,00 | 414,60K |
| 2026-09-09 | ¥99,00 | -1,00 % | ¥100,00 | ¥101,00 | ¥99,00 | 186,00K |
| 2026-09-08 | ¥100,00 | -2,91 % | ¥101,00 | ¥103,00 | ¥100,00 | 407,20K |
| 2026-09-07 | ¥103,00 | +0,98 % | ¥103,00 | ¥104,00 | ¥102,00 | 160,10K |
| 2026-09-04 | ¥102,00 | +0,99 % | ¥100,00 | ¥102,00 | ¥100,00 | 163,90K |
| 2026-09-03 | ¥101,00 | +2,02 % | ¥99,00 | ¥101,00 | ¥99,00 | 181,30K |
| 2026-09-02 | ¥99,00 | -1,98 % | ¥100,00 | ¥101,00 | ¥98,00 | 574,50K |
| 2026-09-01 | ¥101,00 | -1,94 % | ¥103,00 | ¥104,00 | ¥101,00 | 349,30K |
| 2026-08-31 | ¥103,00 | -1,90 % | ¥103,00 | ¥105,00 | ¥101,00 | 436,10K |
| 2026-08-28 | ¥105,00 | +0,96 % | ¥103,00 | ¥106,00 | ¥103,00 | 408,90K |
| 2026-08-27 | ¥104,00 | +0,97 % | ¥104,00 | ¥106,00 | ¥102,00 | 722,10K |
| 2026-08-26 | ¥103,00 | 0,00 % | ¥103,00 | ¥106,00 | ¥103,00 | 433,10K |
| 2026-08-25 | ¥103,00 | -1,90 % | ¥105,00 | ¥106,00 | ¥103,00 | 423,90K |
| 2026-08-24 | ¥105,00 | -2,78 % | ¥107,00 | ¥109,00 | ¥104,00 | 613,50K |
| 2026-08-21 | ¥108,00 | -0,92 % | ¥108,00 | ¥109,00 | ¥105,00 | 465,10K |
| 2026-08-20 | ¥109,00 | +4,81 % | ¥118,00 | ¥118,00 | ¥104,00 | 3,24M |
| 2026-08-19 | ¥104,00 | -2,80 % | ¥106,00 | ¥106,00 | ¥102,00 | 378,50K |
| 2026-08-18 | ¥107,00 | 0,00 % | ¥107,00 | ¥109,00 | ¥106,00 | 284,80K |
| 2026-08-17 | ¥107,00 | +1,90 % | ¥104,00 | ¥109,00 | ¥103,00 | 580,70K |
| 2026-08-14 | ¥105,00 | +2,94 % | ¥103,00 | ¥106,00 | ¥103,00 | 520,20K |
| 2026-08-13 | ¥102,00 | 0,00 % | ¥102,00 | ¥104,00 | ¥101,00 | 372,40K |
| 2026-08-12 | ¥102,00 | 0,00 % | ¥101,00 | ¥102,00 | ¥100,00 | 218,40K |
| 2026-08-10 | ¥102,00 | +2,00 % | ¥101,00 | ¥104,00 | ¥100,00 | 277,10K |
| 2026-08-07 | ¥100,00 | +1,01 % | ¥99,00 | ¥101,00 | ¥98,00 | 282,60K |
| 2026-08-06 | ¥99,00 | -1,00 % | ¥99,00 | ¥101,00 | ¥98,00 | 139,20K |
| 2026-08-05 | ¥100,00 | 0,00 % | ¥100,00 | ¥101,00 | ¥99,00 | 146,20K |
| 2026-08-04 | ¥100,00 | +1,01 % | ¥98,00 | ¥101,00 | ¥98,00 | 257,10K |
| 2026-08-03 | ¥99,00 | 0,00 % | ¥99,00 | ¥99,00 | ¥96,00 | 246,70K |
| 2026-07-31 | ¥99,00 | +3,13 % | ¥96,00 | ¥99,00 | ¥95,00 | 389,40K |
| 2026-07-30 | ¥96,00 | +1,05 % | ¥94,00 | ¥97,00 | ¥94,00 | 297,90K |
| 2026-07-29 | ¥95,00 | 0,00 % | ¥96,00 | ¥96,00 | ¥93,00 | 652,80K |
| 2026-07-28 | ¥95,00 | -2,06 % | ¥97,00 | ¥97,00 | ¥94,00 | 346,50K |
| 2026-07-27 | ¥97,00 | +1,04 % | ¥96,00 | ¥98,00 | ¥95,00 | 244,50K |
| 2026-07-24 | ¥96,00 | -1,03 % | ¥97,00 | ¥97,00 | ¥95,00 | 245,20K |
| 2026-07-23 | ¥97,00 | -2,02 % | ¥99,00 | ¥100,00 | ¥96,00 | 537,30K |
| 2026-07-22 | ¥99,00 | -1,00 % | ¥100,00 | ¥100,00 | ¥98,00 | 278,40K |
| 2026-07-21 | ¥100,00 | +2,04 % | ¥99,00 | ¥101,00 | ¥98,00 | 276,90K |
| 2026-07-17 | ¥98,00 | -3,92 % | ¥102,00 | ¥102,00 | ¥97,00 | 941,10K |
| 2026-07-16 | ¥102,00 | -3,77 % | ¥107,00 | ¥109,00 | ¥102,00 | 427,30K |
| 2026-07-15 | ¥106,00 | +1,92 % | ¥104,00 | ¥107,00 | ¥103,00 | 323,40K |
| 2026-07-14 | ¥104,00 | -1,89 % | ¥104,00 | ¥106,00 | ¥103,00 | 285,80K |
| 2026-07-13 | ¥106,00 | 0,00 % | ¥105,00 | ¥109,00 | ¥104,00 | 291,50K |
| 2026-07-10 | ¥106,00 | +4,95 % | ¥102,00 | ¥107,00 | ¥102,00 | 480,80K |
| 2026-07-09 | ¥101,00 | -1,94 % | ¥101,00 | ¥104,00 | ¥101,00 | 117,90K |
| 2026-07-08 | ¥103,00 | -2,83 % | ¥105,00 | ¥105,00 | ¥100,00 | 463,30K |
| 2026-07-07 | ¥106,00 | +3,92 % | ¥104,00 | ¥106,00 | ¥102,00 | 547,30K |
| 2026-07-06 | ¥102,00 | 0,00 % | ¥101,00 | ¥105,00 | ¥100,00 | 396,30K |
| 2026-07-03 | ¥102,00 | +0,99 % | ¥101,00 | ¥102,00 | ¥99,00 | 239,80K |
| 2026-07-02 | ¥101,00 | +3,06 % | ¥99,00 | ¥103,00 | ¥99,00 | 432,90K |
| 2026-07-01 | ¥98,00 | -2,97 % | ¥99,00 | ¥100,00 | ¥97,00 | 413,00K |
| 2026-06-30 | ¥101,00 | -0,98 % | ¥101,00 | ¥102,00 | ¥97,00 | 626,80K |
| 2026-06-29 | ¥102,00 | +6,25 % | ¥98,00 | ¥103,00 | ¥98,00 | 377,60K |
| 2026-06-26 | ¥96,00 | -4,00 % | ¥98,00 | ¥99,00 | ¥95,00 | 446,50K |
| 2026-06-25 | ¥100,00 | +2,04 % | ¥98,00 | ¥100,00 | ¥97,00 | 196,50K |
| 2026-06-24 | ¥98,00 | 0,00 % | ¥98,00 | ¥100,00 | ¥98,00 | 250,00K |
| 2026-06-23 | ¥98,00 | -1,01 % | ¥100,00 | ¥100,00 | ¥97,00 | 309,70K |
| 2026-06-22 | ¥99,00 | -1,00 % | ¥99,00 | ¥104,00 | ¥99,00 | 552,10K |
| 2026-06-19 | ¥100,00 | -2,91 % | ¥103,00 | ¥103,00 | ¥99,00 | 429,80K |
| 2026-06-18 | ¥103,00 | -1,90 % | ¥104,00 | ¥104,00 | ¥100,00 | 728,50K |
| 2026-06-17 | ¥105,00 | +7,14 % | ¥99,00 | ¥105,00 | ¥97,00 | 1,07M |
| 2026-06-16 | ¥98,00 | +1,03 % | ¥99,00 | ¥101,00 | ¥95,00 | 933,20K |
| 2026-06-15 | ¥97,00 | -3,96 % | ¥102,00 | ¥104,00 | ¥97,00 | 637,70K |
| 2026-06-12 | ¥101,00 | -0,98 % | ¥102,00 | ¥103,00 | ¥100,00 | 641,90K |
| 2026-06-11 | ¥102,00 | +3,03 % | ¥100,00 | ¥102,00 | ¥98,00 | 584,70K |
| 2026-06-10 | ¥99,00 | -2,94 % | ¥103,00 | ¥105,00 | ¥98,00 | 920,00K |
| 2026-06-09 | ¥102,00 | -2,86 % | ¥103,00 | ¥104,00 | ¥100,00 | 654,70K |
| 2026-06-08 | ¥105,00 | +1,94 % | ¥103,00 | ¥105,00 | ¥102,00 | 618,20K |
| 2026-06-05 | ¥103,00 | -4,63 % | ¥106,00 | ¥108,00 | ¥103,00 | 670,90K |
| 2026-06-04 | ¥108,00 | 0,00 % | ¥108,00 | ¥111,00 | ¥106,00 | 854,40K |
| 2026-06-03 | ¥108,00 | -2,70 % | ¥110,00 | ¥112,00 | ¥108,00 | 588,30K |
| 2026-06-02 | ¥111,00 | -0,89 % | ¥109,00 | ¥113,00 | ¥103,00 | 1,96M |
| 2026-06-01 | ¥112,00 | -5,08 % | ¥118,00 | ¥118,00 | ¥109,00 | 1,77M |
| 2026-05-29 | ¥118,00 | -4,84 % | ¥124,00 | ¥125,00 | ¥117,00 | 1,46M |
| 2026-05-28 | ¥124,00 | +1,64 % | ¥123,00 | ¥125,00 | ¥121,00 | 802,00K |
| 2026-05-27 | ¥122,00 | +0,83 % | ¥122,00 | ¥124,00 | ¥120,00 | 558,50K |
| 2026-05-26 | ¥121,00 | -4,72 % | ¥127,00 | ¥127,00 | ¥121,00 | 1,12M |
| 2026-05-25 | ¥127,00 | -3,05 % | ¥131,00 | ¥131,00 | ¥125,00 | 715,10K |