Nippon Paint Holdings Co., Ltd. 4612
TSE · Japan · Prozessindustrie
¥1.180,00+0,50 (+0,04 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.180,00 | +0,04 % | ¥1.171,00 | ¥1.185,00 | ¥1.164,50 | 2,65M |
| 2026-09-30 | ¥1.179,50 | +1,24 % | ¥1.167,00 | ¥1.185,00 | ¥1.158,50 | 3,62M |
| 2026-09-29 | ¥1.165,00 | -1,85 % | ¥1.179,00 | ¥1.186,00 | ¥1.152,50 | 3,57M |
| 2026-09-28 | ¥1.187,00 | +0,64 % | ¥1.180,50 | ¥1.203,00 | ¥1.178,00 | 5,29M |
| 2026-09-25 | ¥1.179,50 | +1,33 % | ¥1.167,00 | ¥1.184,00 | ¥1.163,00 | 4,90M |
| 2026-09-24 | ¥1.164,00 | +1,00 % | ¥1.164,50 | ¥1.171,50 | ¥1.148,50 | 3,73M |
| 2026-09-18 | ¥1.152,50 | -0,26 % | ¥1.147,00 | ¥1.162,00 | ¥1.141,50 | 4,31M |
| 2026-09-17 | ¥1.155,50 | +2,21 % | ¥1.135,00 | ¥1.161,00 | ¥1.135,00 | 3,12M |
| 2026-09-16 | ¥1.130,50 | +1,39 % | ¥1.122,50 | ¥1.138,00 | ¥1.120,00 | 2,28M |
| 2026-09-15 | ¥1.115,00 | -1,11 % | ¥1.127,00 | ¥1.130,00 | ¥1.114,50 | 2,10M |
| 2026-09-14 | ¥1.127,50 | +2,78 % | ¥1.132,50 | ¥1.132,50 | ¥1.111,00 | 2,49M |
| 2026-09-11 | ¥1.097,00 | -1,57 % | ¥1.085,00 | ¥1.098,50 | ¥1.076,50 | 3,55M |
| 2026-09-10 | ¥1.114,50 | +0,09 % | ¥1.103,50 | ¥1.120,50 | ¥1.102,00 | 2,83M |
| 2026-09-09 | ¥1.113,50 | -0,13 % | ¥1.115,00 | ¥1.124,50 | ¥1.108,00 | 2,90M |
| 2026-09-08 | ¥1.115,00 | -2,19 % | ¥1.124,50 | ¥1.130,00 | ¥1.112,00 | 2,46M |
| 2026-09-07 | ¥1.140,00 | -0,18 % | ¥1.139,00 | ¥1.149,50 | ¥1.134,00 | 2,08M |
| 2026-09-04 | ¥1.142,00 | -0,70 % | ¥1.135,50 | ¥1.155,00 | ¥1.127,50 | 2,84M |
| 2026-09-03 | ¥1.150,00 | +0,88 % | ¥1.167,00 | ¥1.177,50 | ¥1.150,00 | 3,71M |
| 2026-09-02 | ¥1.140,00 | -5,04 % | ¥1.182,50 | ¥1.188,00 | ¥1.138,00 | 3,12M |
| 2026-09-01 | ¥1.200,50 | -0,66 % | ¥1.199,00 | ¥1.216,50 | ¥1.198,50 | 2,59M |
| 2026-08-31 | ¥1.208,50 | +2,59 % | ¥1.185,00 | ¥1.211,50 | ¥1.176,00 | 7,25M |
| 2026-08-28 | ¥1.178,00 | -1,09 % | ¥1.180,50 | ¥1.195,00 | ¥1.175,00 | 2,37M |
| 2026-08-27 | ¥1.191,00 | -0,29 % | ¥1.200,00 | ¥1.205,00 | ¥1.186,00 | 1,77M |
| 2026-08-26 | ¥1.194,50 | +0,04 % | ¥1.193,00 | ¥1.208,00 | ¥1.190,00 | 1,68M |
| 2026-08-25 | ¥1.194,00 | -1,24 % | ¥1.206,50 | ¥1.219,50 | ¥1.192,00 | 1,81M |
| 2026-08-24 | ¥1.209,00 | +0,67 % | ¥1.212,00 | ¥1.221,50 | ¥1.198,50 | 2,45M |
| 2026-08-21 | ¥1.201,00 | +0,21 % | ¥1.197,00 | ¥1.202,00 | ¥1.186,00 | 2,64M |
| 2026-08-20 | ¥1.198,50 | +2,79 % | ¥1.192,50 | ¥1.201,00 | ¥1.176,00 | 4,03M |
| 2026-08-19 | ¥1.166,00 | -4,82 % | ¥1.223,00 | ¥1.223,00 | ¥1.166,00 | 6,39M |
| 2026-08-18 | ¥1.225,00 | -0,89 % | ¥1.225,00 | ¥1.229,50 | ¥1.207,50 | 3,90M |
| 2026-08-17 | ¥1.236,00 | -0,20 % | ¥1.247,50 | ¥1.248,00 | ¥1.230,00 | 2,57M |
| 2026-08-14 | ¥1.238,50 | -0,76 % | ¥1.245,00 | ¥1.252,00 | ¥1.217,50 | 3,97M |
| 2026-08-13 | ¥1.248,00 | -1,69 % | ¥1.274,50 | ¥1.274,50 | ¥1.221,50 | 4,14M |
| 2026-08-12 | ¥1.269,50 | +2,50 % | ¥1.238,00 | ¥1.269,50 | ¥1.221,50 | 3,65M |
| 2026-08-10 | ¥1.238,50 | -1,67 % | ¥1.250,00 | ¥1.258,00 | ¥1.191,00 | 6,44M |
| 2026-08-07 | ¥1.259,50 | -0,51 % | ¥1.269,50 | ¥1.282,50 | ¥1.258,50 | 3,65M |
| 2026-08-06 | ¥1.266,00 | +3,26 % | ¥1.230,00 | ¥1.267,00 | ¥1.227,00 | 4,14M |
| 2026-08-05 | ¥1.226,00 | +1,20 % | ¥1.203,00 | ¥1.228,50 | ¥1.200,50 | 3,27M |
| 2026-08-04 | ¥1.211,50 | +0,54 % | ¥1.191,50 | ¥1.218,50 | ¥1.190,50 | 2,81M |
| 2026-08-03 | ¥1.205,00 | -0,41 % | ¥1.172,00 | ¥1.211,00 | ¥1.166,00 | 5,07M |
| 2026-07-31 | ¥1.210,00 | -1,18 % | ¥1.220,00 | ¥1.230,00 | ¥1.195,50 | 4,30M |
| 2026-07-30 | ¥1.224,50 | -1,01 % | ¥1.234,00 | ¥1.246,50 | ¥1.205,50 | 4,61M |
| 2026-07-29 | ¥1.237,00 | +2,40 % | ¥1.229,00 | ¥1.257,00 | ¥1.220,00 | 9,93M |
| 2026-07-28 | ¥1.208,00 | +3,91 % | ¥1.171,50 | ¥1.208,50 | ¥1.168,00 | 7,54M |
| 2026-07-27 | ¥1.162,50 | +3,75 % | ¥1.124,50 | ¥1.162,50 | ¥1.119,50 | 4,04M |
| 2026-07-24 | ¥1.120,50 | -1,28 % | ¥1.117,00 | ¥1.128,00 | ¥1.112,50 | 4,72M |
| 2026-07-23 | ¥1.135,00 | +3,37 % | ¥1.119,00 | ¥1.135,00 | ¥1.109,00 | 5,18M |
| 2026-07-22 | ¥1.098,00 | -1,30 % | ¥1.094,00 | ¥1.114,00 | ¥1.091,00 | 3,36M |
| 2026-07-21 | ¥1.112,50 | +1,46 % | ¥1.103,00 | ¥1.118,50 | ¥1.100,50 | 3,94M |
| 2026-07-17 | ¥1.096,50 | +1,39 % | ¥1.076,00 | ¥1.100,50 | ¥1.074,00 | 4,55M |
| 2026-07-16 | ¥1.081,50 | -0,28 % | ¥1.075,50 | ¥1.092,50 | ¥1.075,00 | 2,90M |
| 2026-07-15 | ¥1.084,50 | -0,55 % | ¥1.090,50 | ¥1.094,00 | ¥1.074,00 | 3,01M |
| 2026-07-14 | ¥1.090,50 | +3,51 % | ¥1.075,00 | ¥1.091,50 | ¥1.067,00 | 4,10M |
| 2026-07-13 | ¥1.053,50 | -2,14 % | ¥1.082,00 | ¥1.084,00 | ¥1.031,00 | 5,19M |
| 2026-07-10 | ¥1.076,50 | -0,28 % | ¥1.095,50 | ¥1.103,50 | ¥1.073,50 | 4,13M |
| 2026-07-09 | ¥1.079,50 | -2,04 % | ¥1.091,50 | ¥1.098,00 | ¥1.074,00 | 4,11M |
| 2026-07-08 | ¥1.102,00 | -0,05 % | ¥1.108,50 | ¥1.117,50 | ¥1.097,00 | 4,18M |
| 2026-07-07 | ¥1.102,50 | +0,82 % | ¥1.105,50 | ¥1.109,50 | ¥1.096,00 | 4,42M |
| 2026-07-06 | ¥1.093,50 | +0,55 % | ¥1.094,00 | ¥1.104,00 | ¥1.084,50 | 2,08M |
| 2026-07-03 | ¥1.087,50 | +1,83 % | ¥1.083,00 | ¥1.096,50 | ¥1.070,00 | 3,48M |
| 2026-07-02 | ¥1.068,00 | +2,25 % | ¥1.053,50 | ¥1.077,00 | ¥1.045,00 | 2,90M |
| 2026-07-01 | ¥1.044,50 | -0,81 % | ¥1.068,50 | ¥1.071,00 | ¥1.038,50 | 3,33M |
| 2026-06-30 | ¥1.053,00 | +0,10 % | ¥1.050,00 | ¥1.063,50 | ¥1.043,50 | 3,30M |
| 2026-06-29 | ¥1.052,00 | -0,19 % | ¥1.052,00 | ¥1.058,00 | ¥1.046,50 | 2,62M |
| 2026-06-26 | ¥1.054,00 | +0,48 % | ¥1.064,00 | ¥1.068,00 | ¥1.051,50 | 3,07M |
| 2026-06-25 | ¥1.049,00 | +0,87 % | ¥1.060,00 | ¥1.068,00 | ¥1.040,00 | 3,13M |
| 2026-06-24 | ¥1.040,00 | -0,34 % | ¥1.030,00 | ¥1.049,00 | ¥1.025,00 | 3,01M |
| 2026-06-23 | ¥1.043,50 | -2,89 % | ¥1.055,00 | ¥1.058,50 | ¥1.043,00 | 3,45M |
| 2026-06-22 | ¥1.074,50 | +0,42 % | ¥1.050,00 | ¥1.079,00 | ¥1.047,00 | 2,81M |
| 2026-06-19 | ¥1.070,00 | -2,73 % | ¥1.078,50 | ¥1.086,50 | ¥1.065,50 | 6,20M |
| 2026-06-18 | ¥1.100,00 | -1,30 % | ¥1.116,00 | ¥1.125,50 | ¥1.090,50 | 3,82M |
| 2026-06-17 | ¥1.114,50 | +2,29 % | ¥1.096,50 | ¥1.123,50 | ¥1.084,50 | 4,49M |
| 2026-06-16 | ¥1.089,50 | +2,01 % | ¥1.078,50 | ¥1.089,50 | ¥1.065,50 | 4,96M |
| 2026-06-15 | ¥1.068,00 | +6,11 % | ¥1.028,00 | ¥1.080,00 | ¥1.027,00 | 7,39M |
| 2026-06-12 | ¥1.006,50 | +3,76 % | ¥988,70 | ¥1.019,00 | ¥978,00 | 8,83M |
| 2026-06-11 | ¥970,00 | +0,52 % | ¥960,30 | ¥972,60 | ¥953,70 | 4,73M |
| 2026-06-10 | ¥965,00 | -0,52 % | ¥960,10 | ¥967,10 | ¥950,00 | 4,20M |
| 2026-06-09 | ¥970,00 | +0,78 % | ¥983,90 | ¥984,40 | ¥966,60 | 5,79M |
| 2026-06-08 | ¥962,50 | -1,56 % | ¥964,90 | ¥974,50 | ¥955,60 | 5,31M |
| 2026-06-05 | ¥977,80 | -0,34 % | ¥985,50 | ¥986,20 | ¥976,60 | 3,28M |
| 2026-06-04 | ¥981,10 | -1,71 % | ¥990,00 | ¥996,80 | ¥981,10 | 4,65M |
| 2026-06-03 | ¥998,20 | +0,59 % | ¥994,40 | ¥1.006,50 | ¥984,00 | 6,60M |
| 2026-06-02 | ¥992,30 | -3,19 % | ¥1.009,50 | ¥1.019,50 | ¥989,80 | 5,06M |
| 2026-06-01 | ¥1.025,00 | -2,98 % | ¥1.028,00 | ¥1.038,50 | ¥1.011,00 | 5,27M |
| 2026-05-29 | ¥1.056,50 | +3,07 % | ¥1.029,00 | ¥1.067,50 | ¥1.025,00 | 10,75M |
| 2026-05-28 | ¥1.025,00 | -0,34 % | ¥1.026,50 | ¥1.033,00 | ¥1.013,50 | 5,22M |
| 2026-05-27 | ¥1.028,50 | -2,09 % | ¥1.059,00 | ¥1.068,50 | ¥1.017,00 | 4,25M |
| 2026-05-26 | ¥1.050,50 | -0,14 % | ¥1.043,50 | ¥1.054,00 | ¥1.037,00 | 2,24M |
| 2026-05-25 | ¥1.052,00 | +0,38 % | ¥1.049,50 | ¥1.068,50 | ¥1.044,00 | 2,75M |
| 2026-05-22 | ¥1.048,00 | +1,45 % | ¥1.035,00 | ¥1.055,50 | ¥1.034,50 | 2,90M |