NS Group,Inc. 471A
TSE · Japan · Finanzen
¥1.501,00-33,00 (-2,15 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.503,00 | -2,02 % | ¥1.526,00 | ¥1.526,00 | ¥1.501,00 | 172,80K |
| 2026-10-01 | ¥1.534,00 | -0,45 % | ¥1.536,00 | ¥1.544,00 | ¥1.517,00 | 207,60K |
| 2026-09-30 | ¥1.541,00 | +0,06 % | ¥1.535,00 | ¥1.542,00 | ¥1.529,00 | 166,40K |
| 2026-09-29 | ¥1.540,00 | +0,13 % | ¥1.537,00 | ¥1.545,00 | ¥1.528,00 | 254,40K |
| 2026-09-28 | ¥1.538,00 | -0,58 % | ¥1.550,00 | ¥1.553,00 | ¥1.536,00 | 142,10K |
| 2026-09-25 | ¥1.547,00 | +0,26 % | ¥1.558,00 | ¥1.558,00 | ¥1.544,00 | 186,60K |
| 2026-09-24 | ¥1.543,00 | -0,77 % | ¥1.551,00 | ¥1.560,00 | ¥1.538,00 | 199,70K |
| 2026-09-18 | ¥1.555,00 | -0,58 % | ¥1.559,00 | ¥1.563,00 | ¥1.550,00 | 208,10K |
| 2026-09-17 | ¥1.564,00 | +1,03 % | ¥1.543,00 | ¥1.564,00 | ¥1.543,00 | 218,20K |
| 2026-09-16 | ¥1.548,00 | +0,32 % | ¥1.549,00 | ¥1.554,00 | ¥1.537,00 | 237,50K |
| 2026-09-15 | ¥1.543,00 | +0,52 % | ¥1.535,00 | ¥1.545,00 | ¥1.524,00 | 236,10K |
| 2026-09-14 | ¥1.535,00 | +0,99 % | ¥1.521,00 | ¥1.535,00 | ¥1.514,00 | 155,20K |
| 2026-09-11 | ¥1.520,00 | -0,33 % | ¥1.512,00 | ¥1.524,00 | ¥1.500,00 | 223,80K |
| 2026-09-10 | ¥1.525,00 | -0,52 % | ¥1.529,00 | ¥1.530,00 | ¥1.516,00 | 162,60K |
| 2026-09-09 | ¥1.533,00 | -0,26 % | ¥1.539,00 | ¥1.543,00 | ¥1.527,00 | 181,40K |
| 2026-09-08 | ¥1.537,00 | -0,07 % | ¥1.539,00 | ¥1.549,00 | ¥1.527,00 | 162,70K |
| 2026-09-07 | ¥1.538,00 | -0,26 % | ¥1.550,00 | ¥1.551,00 | ¥1.530,00 | 222,80K |
| 2026-09-04 | ¥1.542,00 | +0,33 % | ¥1.545,00 | ¥1.552,00 | ¥1.536,00 | 185,70K |
| 2026-09-03 | ¥1.537,00 | +0,20 % | ¥1.541,00 | ¥1.556,00 | ¥1.525,00 | 201,10K |
| 2026-09-02 | ¥1.534,00 | -4,24 % | ¥1.598,00 | ¥1.598,00 | ¥1.534,00 | 351,30K |
| 2026-09-01 | ¥1.602,00 | -2,02 % | ¥1.612,00 | ¥1.616,00 | ¥1.594,00 | 273,80K |
| 2026-08-31 | ¥1.635,00 | -0,30 % | ¥1.638,00 | ¥1.645,00 | ¥1.628,00 | 204,50K |
| 2026-08-28 | ¥1.640,00 | +1,86 % | ¥1.610,00 | ¥1.646,00 | ¥1.603,00 | 236,00K |
| 2026-08-27 | ¥1.610,00 | -0,12 % | ¥1.610,00 | ¥1.617,00 | ¥1.597,00 | 184,40K |
| 2026-08-26 | ¥1.612,00 | -0,12 % | ¥1.615,00 | ¥1.618,00 | ¥1.599,00 | 145,90K |
| 2026-08-25 | ¥1.614,00 | +0,25 % | ¥1.610,00 | ¥1.621,00 | ¥1.610,00 | 148,10K |
| 2026-08-24 | ¥1.610,00 | -0,25 % | ¥1.614,00 | ¥1.638,00 | ¥1.606,00 | 218,60K |
| 2026-08-21 | ¥1.614,00 | +0,94 % | ¥1.595,00 | ¥1.614,00 | ¥1.592,00 | 145,30K |
| 2026-08-20 | ¥1.599,00 | +0,50 % | ¥1.600,00 | ¥1.605,00 | ¥1.582,00 | 130,60K |
| 2026-08-19 | ¥1.591,00 | -0,56 % | ¥1.604,00 | ¥1.608,00 | ¥1.584,00 | 141,30K |
| 2026-08-18 | ¥1.600,00 | +0,31 % | ¥1.592,00 | ¥1.600,00 | ¥1.574,00 | 145,20K |
| 2026-08-17 | ¥1.595,00 | -0,25 % | ¥1.610,00 | ¥1.610,00 | ¥1.586,00 | 157,00K |
| 2026-08-14 | ¥1.599,00 | +1,52 % | ¥1.571,00 | ¥1.608,00 | ¥1.568,00 | 311,80K |
| 2026-08-13 | ¥1.575,00 | -0,51 % | ¥1.585,00 | ¥1.585,00 | ¥1.567,00 | 162,40K |
| 2026-08-12 | ¥1.583,00 | +2,33 % | ¥1.551,00 | ¥1.585,00 | ¥1.549,00 | 212,30K |
| 2026-08-10 | ¥1.547,00 | +1,91 % | ¥1.530,00 | ¥1.575,00 | ¥1.512,00 | 390,60K |
| 2026-08-07 | ¥1.518,00 | +0,20 % | ¥1.520,00 | ¥1.536,00 | ¥1.517,00 | 200,30K |
| 2026-08-06 | ¥1.515,00 | +0,80 % | ¥1.503,00 | ¥1.519,00 | ¥1.503,00 | 135,40K |
| 2026-08-05 | ¥1.503,00 | +0,87 % | ¥1.501,00 | ¥1.511,00 | ¥1.497,00 | 121,50K |
| 2026-08-04 | ¥1.490,00 | +0,07 % | ¥1.492,00 | ¥1.501,00 | ¥1.480,00 | 120,50K |
| 2026-08-03 | ¥1.489,00 | -1,33 % | ¥1.513,00 | ¥1.513,00 | ¥1.475,00 | 178,70K |
| 2026-07-31 | ¥1.509,00 | -0,59 % | ¥1.520,00 | ¥1.525,00 | ¥1.498,00 | 140,40K |
| 2026-07-30 | ¥1.518,00 | +0,33 % | ¥1.508,00 | ¥1.518,00 | ¥1.492,00 | 309,00K |
| 2026-07-29 | ¥1.513,00 | +1,20 % | ¥1.503,00 | ¥1.519,00 | ¥1.491,00 | 205,90K |
| 2026-07-28 | ¥1.495,00 | -1,32 % | ¥1.515,00 | ¥1.518,00 | ¥1.495,00 | 169,60K |
| 2026-07-27 | ¥1.515,00 | +1,47 % | ¥1.497,00 | ¥1.515,00 | ¥1.494,00 | 141,50K |
| 2026-07-24 | ¥1.493,00 | -1,06 % | ¥1.500,00 | ¥1.505,00 | ¥1.488,00 | 207,60K |
| 2026-07-23 | ¥1.509,00 | -0,40 % | ¥1.517,00 | ¥1.519,00 | ¥1.496,00 | 201,00K |
| 2026-07-22 | ¥1.515,00 | -0,07 % | ¥1.510,00 | ¥1.516,00 | ¥1.505,00 | 162,30K |
| 2026-07-21 | ¥1.516,00 | +1,40 % | ¥1.497,00 | ¥1.528,00 | ¥1.497,00 | 196,70K |
| 2026-07-17 | ¥1.495,00 | -1,58 % | ¥1.515,00 | ¥1.520,00 | ¥1.483,00 | 350,60K |
| 2026-07-16 | ¥1.519,00 | -0,78 % | ¥1.531,00 | ¥1.547,00 | ¥1.519,00 | 200,80K |
| 2026-07-15 | ¥1.531,00 | +0,72 % | ¥1.520,00 | ¥1.539,00 | ¥1.517,00 | 189,40K |
| 2026-07-14 | ¥1.520,00 | +0,86 % | ¥1.518,00 | ¥1.527,00 | ¥1.508,00 | 207,90K |
| 2026-07-13 | ¥1.507,00 | -1,12 % | ¥1.524,00 | ¥1.531,00 | ¥1.493,00 | 281,20K |
| 2026-07-10 | ¥1.524,00 | +0,99 % | ¥1.506,00 | ¥1.527,00 | ¥1.506,00 | 165,30K |
| 2026-07-09 | ¥1.509,00 | -2,27 % | ¥1.535,00 | ¥1.535,00 | ¥1.508,00 | 201,50K |
| 2026-07-08 | ¥1.544,00 | +0,13 % | ¥1.538,00 | ¥1.550,00 | ¥1.538,00 | 145,50K |
| 2026-07-07 | ¥1.542,00 | +0,46 % | ¥1.547,00 | ¥1.557,00 | ¥1.531,00 | 270,30K |
| 2026-07-06 | ¥1.535,00 | +1,32 % | ¥1.525,00 | ¥1.541,00 | ¥1.518,00 | 213,90K |
| 2026-07-03 | ¥1.515,00 | +0,87 % | ¥1.514,00 | ¥1.535,00 | ¥1.507,00 | 199,60K |
| 2026-07-02 | ¥1.502,00 | +2,74 % | ¥1.464,00 | ¥1.509,00 | ¥1.464,00 | 230,10K |
| 2026-07-01 | ¥1.462,00 | -0,14 % | ¥1.473,00 | ¥1.476,00 | ¥1.456,00 | 219,80K |
| 2026-06-30 | ¥1.464,00 | -0,48 % | ¥1.476,00 | ¥1.491,00 | ¥1.452,00 | 295,00K |
| 2026-06-29 | ¥1.471,00 | +0,07 % | ¥1.453,00 | ¥1.474,00 | ¥1.442,00 | 349,90K |
| 2026-06-26 | ¥1.470,00 | +2,30 % | ¥1.451,00 | ¥1.470,00 | ¥1.438,00 | 268,00K |
| 2026-06-25 | ¥1.437,00 | +0,63 % | ¥1.445,00 | ¥1.450,00 | ¥1.423,00 | 259,70K |
| 2026-06-24 | ¥1.428,00 | +4,01 % | ¥1.415,00 | ¥1.458,00 | ¥1.414,00 | 549,40K |
| 2026-06-23 | ¥1.373,00 | -0,51 % | ¥1.391,00 | ¥1.391,00 | ¥1.370,00 | 233,50K |
| 2026-06-22 | ¥1.380,00 | +0,44 % | ¥1.378,00 | ¥1.389,00 | ¥1.365,00 | 291,30K |
| 2026-06-19 | ¥1.374,00 | -0,65 % | ¥1.384,00 | ¥1.388,00 | ¥1.367,00 | 219,70K |
| 2026-06-18 | ¥1.383,00 | +0,44 % | ¥1.383,00 | ¥1.389,00 | ¥1.372,00 | 199,90K |
| 2026-06-17 | ¥1.377,00 | -1,15 % | ¥1.403,00 | ¥1.408,00 | ¥1.377,00 | 258,70K |
| 2026-06-16 | ¥1.393,00 | -0,92 % | ¥1.401,00 | ¥1.415,00 | ¥1.389,00 | 200,90K |
| 2026-06-15 | ¥1.406,00 | +0,93 % | ¥1.415,00 | ¥1.434,00 | ¥1.406,00 | 148,80K |
| 2026-06-12 | ¥1.393,00 | +0,80 % | ¥1.374,00 | ¥1.402,00 | ¥1.370,00 | 319,80K |
| 2026-06-11 | ¥1.382,00 | -1,50 % | ¥1.403,00 | ¥1.404,00 | ¥1.376,00 | 184,40K |
| 2026-06-10 | ¥1.403,00 | +0,72 % | ¥1.409,00 | ¥1.412,00 | ¥1.387,00 | 213,30K |
| 2026-06-09 | ¥1.393,00 | +0,07 % | ¥1.390,00 | ¥1.407,00 | ¥1.390,00 | 158,80K |
| 2026-06-08 | ¥1.392,00 | -0,71 % | ¥1.390,00 | ¥1.408,00 | ¥1.381,00 | 236,30K |
| 2026-06-05 | ¥1.402,00 | +2,41 % | ¥1.385,00 | ¥1.417,00 | ¥1.385,00 | 152,80K |
| 2026-06-04 | ¥1.369,00 | -0,44 % | ¥1.368,00 | ¥1.387,00 | ¥1.360,00 | 165,80K |
| 2026-06-03 | ¥1.375,00 | -0,43 % | ¥1.379,00 | ¥1.383,00 | ¥1.354,00 | 235,30K |
| 2026-06-02 | ¥1.381,00 | -1,50 % | ¥1.400,00 | ¥1.400,00 | ¥1.367,00 | 368,60K |
| 2026-06-01 | ¥1.402,00 | -4,10 % | ¥1.469,00 | ¥1.469,00 | ¥1.402,00 | 328,10K |
| 2026-05-29 | ¥1.462,00 | +2,17 % | ¥1.461,00 | ¥1.482,00 | ¥1.446,00 | 258,00K |
| 2026-05-28 | ¥1.431,00 | +1,06 % | ¥1.425,00 | ¥1.432,00 | ¥1.406,00 | 236,30K |
| 2026-05-27 | ¥1.416,00 | -0,84 % | ¥1.420,00 | ¥1.430,00 | ¥1.406,00 | 240,10K |
| 2026-05-26 | ¥1.428,00 | -0,42 % | ¥1.429,00 | ¥1.450,00 | ¥1.428,00 | 202,60K |
| 2026-05-25 | ¥1.434,00 | -3,11 % | ¥1.480,00 | ¥1.482,00 | ¥1.426,00 | 306,60K |