Nihon Tokushu Toryo Co., Ltd. 4619
TSE · Japan · Produzierendes Gewerbe
¥2.591,00-29,00 (-1,11 %)
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 | ¥2.620,00 | -1,13 % | ¥2.650,00 | ¥2.650,00 | ¥2.608,00 | 26,80K |
| 2026-09-30 | ¥2.650,00 | +1,22 % | ¥2.620,00 | ¥2.650,00 | ¥2.618,00 | 25,50K |
| 2026-09-29 | ¥2.618,00 | -3,29 % | ¥2.648,00 | ¥2.648,00 | ¥2.610,00 | 30,80K |
| 2026-09-28 | ¥2.707,00 | +0,33 % | ¥2.710,00 | ¥2.711,00 | ¥2.695,00 | 27,80K |
| 2026-09-25 | ¥2.698,00 | +0,15 % | ¥2.705,00 | ¥2.707,00 | ¥2.692,00 | 28,00K |
| 2026-09-24 | ¥2.694,00 | -0,07 % | ¥2.700,00 | ¥2.705,00 | ¥2.684,00 | 38,20K |
| 2026-09-18 | ¥2.696,00 | -0,66 % | ¥2.738,00 | ¥2.738,00 | ¥2.690,00 | 48,10K |
| 2026-09-17 | ¥2.714,00 | +2,38 % | ¥2.667,00 | ¥2.714,00 | ¥2.660,00 | 33,00K |
| 2026-09-16 | ¥2.651,00 | +1,18 % | ¥2.620,00 | ¥2.654,00 | ¥2.620,00 | 21,10K |
| 2026-09-15 | ¥2.620,00 | -0,19 % | ¥2.635,00 | ¥2.644,00 | ¥2.588,00 | 43,20K |
| 2026-09-14 | ¥2.625,00 | +0,38 % | ¥2.632,00 | ¥2.634,00 | ¥2.608,00 | 14,40K |
| 2026-09-11 | ¥2.615,00 | +0,54 % | ¥2.582,00 | ¥2.618,00 | ¥2.573,00 | 22,30K |
| 2026-09-10 | ¥2.601,00 | -0,34 % | ¥2.602,00 | ¥2.606,00 | ¥2.578,00 | 32,00K |
| 2026-09-09 | ¥2.610,00 | -1,14 % | ¥2.631,00 | ¥2.643,00 | ¥2.607,00 | 38,00K |
| 2026-09-08 | ¥2.640,00 | -1,46 % | ¥2.700,00 | ¥2.704,00 | ¥2.640,00 | 49,80K |
| 2026-09-07 | ¥2.679,00 | +0,98 % | ¥2.658,00 | ¥2.683,00 | ¥2.658,00 | 16,10K |
| 2026-09-04 | ¥2.653,00 | -1,19 % | ¥2.681,00 | ¥2.681,00 | ¥2.651,00 | 28,80K |
| 2026-09-03 | ¥2.685,00 | -0,89 % | ¥2.709,00 | ¥2.715,00 | ¥2.682,00 | 33,50K |
| 2026-09-02 | ¥2.709,00 | -0,59 % | ¥2.759,00 | ¥2.761,00 | ¥2.709,00 | 34,50K |
| 2026-09-01 | ¥2.725,00 | +0,26 % | ¥2.707,00 | ¥2.730,00 | ¥2.699,00 | 22,60K |
| 2026-08-31 | ¥2.718,00 | +1,12 % | ¥2.682,00 | ¥2.719,00 | ¥2.678,00 | 26,40K |
| 2026-08-28 | ¥2.688,00 | -0,78 % | ¥2.702,00 | ¥2.724,00 | ¥2.686,00 | 19,40K |
| 2026-08-27 | ¥2.709,00 | -0,11 % | ¥2.706,00 | ¥2.723,00 | ¥2.702,00 | 25,60K |
| 2026-08-26 | ¥2.712,00 | -0,66 % | ¥2.730,00 | ¥2.747,00 | ¥2.712,00 | 18,20K |
| 2026-08-25 | ¥2.730,00 | -0,36 % | ¥2.745,00 | ¥2.752,00 | ¥2.711,00 | 12,00K |
| 2026-08-24 | ¥2.740,00 | +1,03 % | ¥2.720,00 | ¥2.761,00 | ¥2.712,00 | 51,40K |
| 2026-08-21 | ¥2.712,00 | -0,11 % | ¥2.721,00 | ¥2.726,00 | ¥2.700,00 | 21,90K |
| 2026-08-20 | ¥2.715,00 | +1,57 % | ¥2.682,00 | ¥2.717,00 | ¥2.678,00 | 16,20K |
| 2026-08-19 | ¥2.673,00 | -2,37 % | ¥2.723,00 | ¥2.723,00 | ¥2.673,00 | 31,60K |
| 2026-08-18 | ¥2.738,00 | -0,36 % | ¥2.761,00 | ¥2.761,00 | ¥2.721,00 | 22,00K |
| 2026-08-17 | ¥2.748,00 | +0,29 % | ¥2.740,00 | ¥2.754,00 | ¥2.725,00 | 35,90K |
| 2026-08-14 | ¥2.740,00 | +2,01 % | ¥2.710,00 | ¥2.740,00 | ¥2.695,00 | 44,90K |
| 2026-08-13 | ¥2.686,00 | +1,21 % | ¥2.675,00 | ¥2.693,00 | ¥2.661,00 | 28,10K |
| 2026-08-12 | ¥2.654,00 | -1,99 % | ¥2.662,00 | ¥2.685,00 | ¥2.643,00 | 55,30K |
| 2026-08-10 | ¥2.708,00 | +7,08 % | ¥2.596,00 | ¥2.719,00 | ¥2.566,00 | 104,20K |
| 2026-08-07 | ¥2.529,00 | -0,75 % | ¥2.548,00 | ¥2.599,00 | ¥2.473,00 | 100,60K |
| 2026-08-06 | ¥2.548,00 | +1,43 % | ¥2.525,00 | ¥2.559,00 | ¥2.513,00 | 33,10K |
| 2026-08-05 | ¥2.512,00 | +2,07 % | ¥2.465,00 | ¥2.514,00 | ¥2.465,00 | 37,80K |
| 2026-08-04 | ¥2.461,00 | -0,12 % | ¥2.463,00 | ¥2.464,00 | ¥2.440,00 | 25,20K |
| 2026-08-03 | ¥2.464,00 | -0,28 % | ¥2.481,00 | ¥2.481,00 | ¥2.427,00 | 35,60K |
| 2026-07-31 | ¥2.471,00 | +0,04 % | ¥2.480,00 | ¥2.499,00 | ¥2.461,00 | 30,40K |
| 2026-07-30 | ¥2.470,00 | -1,28 % | ¥2.478,00 | ¥2.497,00 | ¥2.468,00 | 19,20K |
| 2026-07-29 | ¥2.502,00 | +1,67 % | ¥2.461,00 | ¥2.506,00 | ¥2.461,00 | 48,20K |
| 2026-07-28 | ¥2.461,00 | +0,24 % | ¥2.456,00 | ¥2.465,00 | ¥2.440,00 | 21,70K |
| 2026-07-27 | ¥2.455,00 | +0,78 % | ¥2.440,00 | ¥2.458,00 | ¥2.439,00 | 21,70K |
| 2026-07-24 | ¥2.436,00 | -0,20 % | ¥2.441,00 | ¥2.441,00 | ¥2.418,00 | 21,80K |
| 2026-07-23 | ¥2.441,00 | -0,16 % | ¥2.426,00 | ¥2.446,00 | ¥2.426,00 | 22,90K |
| 2026-07-22 | ¥2.445,00 | +1,07 % | ¥2.429,00 | ¥2.448,00 | ¥2.421,00 | 23,30K |
| 2026-07-21 | ¥2.419,00 | +1,43 % | ¥2.392,00 | ¥2.425,00 | ¥2.392,00 | 21,00K |
| 2026-07-17 | ¥2.385,00 | -1,20 % | ¥2.401,00 | ¥2.420,00 | ¥2.371,00 | 58,20K |
| 2026-07-16 | ¥2.414,00 | -0,49 % | ¥2.439,00 | ¥2.439,00 | ¥2.414,00 | 33,40K |
| 2026-07-15 | ¥2.426,00 | +1,42 % | ¥2.420,00 | ¥2.436,00 | ¥2.407,00 | 41,50K |
| 2026-07-14 | ¥2.392,00 | +0,46 % | ¥2.381,00 | ¥2.403,00 | ¥2.381,00 | 12,50K |
| 2026-07-13 | ¥2.381,00 | -1,04 % | ¥2.395,00 | ¥2.427,00 | ¥2.374,00 | 28,50K |
| 2026-07-10 | ¥2.406,00 | -0,37 % | ¥2.435,00 | ¥2.435,00 | ¥2.398,00 | 49,00K |
| 2026-07-09 | ¥2.415,00 | +0,33 % | ¥2.403,00 | ¥2.415,00 | ¥2.393,00 | 40,50K |
| 2026-07-08 | ¥2.407,00 | -0,17 % | ¥2.410,00 | ¥2.419,00 | ¥2.400,00 | 26,60K |
| 2026-07-07 | ¥2.411,00 | -0,58 % | ¥2.446,00 | ¥2.450,00 | ¥2.411,00 | 33,00K |
| 2026-07-06 | ¥2.425,00 | +1,51 % | ¥2.403,00 | ¥2.436,00 | ¥2.403,00 | 29,20K |
| 2026-07-03 | ¥2.389,00 | +1,23 % | ¥2.370,00 | ¥2.398,00 | ¥2.363,00 | 26,00K |
| 2026-07-02 | ¥2.360,00 | +1,64 % | ¥2.357,00 | ¥2.367,00 | ¥2.327,00 | 22,80K |
| 2026-07-01 | ¥2.322,00 | -1,11 % | ¥2.364,00 | ¥2.364,00 | ¥2.322,00 | 16,80K |
| 2026-06-30 | ¥2.348,00 | +0,26 % | ¥2.342,00 | ¥2.351,00 | ¥2.310,00 | 26,50K |
| 2026-06-29 | ¥2.342,00 | +0,56 % | ¥2.345,00 | ¥2.368,00 | ¥2.339,00 | 26,10K |
| 2026-06-26 | ¥2.329,00 | +0,78 % | ¥2.315,00 | ¥2.341,00 | ¥2.311,00 | 27,40K |
| 2026-06-25 | ¥2.311,00 | +1,27 % | ¥2.282,00 | ¥2.311,00 | ¥2.281,00 | 25,50K |
| 2026-06-24 | ¥2.282,00 | +0,35 % | ¥2.280,00 | ¥2.294,00 | ¥2.268,00 | 21,90K |
| 2026-06-23 | ¥2.274,00 | -1,47 % | ¥2.308,00 | ¥2.308,00 | ¥2.272,00 | 42,50K |
| 2026-06-22 | ¥2.308,00 | -0,99 % | ¥2.328,00 | ¥2.330,00 | ¥2.290,00 | 34,10K |
| 2026-06-19 | ¥2.331,00 | +0,21 % | ¥2.341,00 | ¥2.360,00 | ¥2.328,00 | 35,90K |
| 2026-06-18 | ¥2.326,00 | -0,60 % | ¥2.340,00 | ¥2.354,00 | ¥2.317,00 | 45,30K |
| 2026-06-17 | ¥2.340,00 | +0,47 % | ¥2.326,00 | ¥2.350,00 | ¥2.317,00 | 29,70K |
| 2026-06-16 | ¥2.329,00 | +0,17 % | ¥2.355,00 | ¥2.355,00 | ¥2.306,00 | 25,10K |
| 2026-06-15 | ¥2.325,00 | +1,09 % | ¥2.329,00 | ¥2.349,00 | ¥2.308,00 | 36,50K |
| 2026-06-12 | ¥2.300,00 | +1,81 % | ¥2.273,00 | ¥2.310,00 | ¥2.262,00 | 41,90K |
| 2026-06-11 | ¥2.259,00 | -1,22 % | ¥2.287,00 | ¥2.287,00 | ¥2.246,00 | 25,50K |
| 2026-06-10 | ¥2.287,00 | +0,26 % | ¥2.281,00 | ¥2.289,00 | ¥2.268,00 | 24,50K |
| 2026-06-09 | ¥2.281,00 | +0,75 % | ¥2.298,00 | ¥2.319,00 | ¥2.271,00 | 31,50K |
| 2026-06-08 | ¥2.264,00 | -0,40 % | ¥2.270,00 | ¥2.274,00 | ¥2.245,00 | 28,50K |
| 2026-06-05 | ¥2.273,00 | +0,13 % | ¥2.253,00 | ¥2.279,00 | ¥2.251,00 | 17,40K |
| 2026-06-04 | ¥2.270,00 | -0,26 % | ¥2.276,00 | ¥2.282,00 | ¥2.258,00 | 14,70K |
| 2026-06-03 | ¥2.276,00 | +0,62 % | ¥2.273,00 | ¥2.291,00 | ¥2.250,00 | 30,10K |
| 2026-06-02 | ¥2.262,00 | -2,71 % | ¥2.313,00 | ¥2.313,00 | ¥2.250,00 | 36,30K |
| 2026-06-01 | ¥2.325,00 | -1,65 % | ¥2.366,00 | ¥2.366,00 | ¥2.318,00 | 40,10K |
| 2026-05-29 | ¥2.364,00 | +0,30 % | ¥2.369,00 | ¥2.397,00 | ¥2.360,00 | 22,40K |
| 2026-05-28 | ¥2.357,00 | +0,04 % | ¥2.357,00 | ¥2.388,00 | ¥2.336,00 | 24,80K |
| 2026-05-27 | ¥2.356,00 | -0,46 % | ¥2.357,00 | ¥2.370,00 | ¥2.346,00 | 24,50K |
| 2026-05-26 | ¥2.367,00 | -0,42 % | ¥2.386,00 | ¥2.386,00 | ¥2.340,00 | 31,80K |
| 2026-05-25 | ¥2.377,00 | -1,29 % | ¥2.420,00 | ¥2.430,00 | ¥2.364,00 | 28,00K |
| 2026-05-22 | ¥2.408,00 | -0,41 % | ¥2.408,00 | ¥2.428,00 | ¥2.385,00 | 31,30K |