Nihon Enterprise Co., Ltd. 4829
TSE · Japan · Technologiedienstleistungen
¥105,00-2,00 (-1,87 %)
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 | ¥105,00 | -1,87 % | ¥107,00 | ¥107,00 | ¥103,00 | 523,30K |
| 2026-10-01 | ¥107,00 | +0,94 % | ¥106,00 | ¥107,00 | ¥106,00 | 178,30K |
| 2026-09-30 | ¥106,00 | -1,85 % | ¥107,00 | ¥108,00 | ¥105,00 | 419,00K |
| 2026-09-29 | ¥108,00 | +0,93 % | ¥107,00 | ¥108,00 | ¥107,00 | 151,80K |
| 2026-09-28 | ¥107,00 | -0,93 % | ¥108,00 | ¥109,00 | ¥107,00 | 111,80K |
| 2026-09-25 | ¥108,00 | -0,92 % | ¥108,00 | ¥109,00 | ¥107,00 | 109,90K |
| 2026-09-24 | ¥109,00 | +0,93 % | ¥108,00 | ¥109,00 | ¥107,00 | 138,20K |
| 2026-09-18 | ¥108,00 | +0,93 % | ¥108,00 | ¥108,00 | ¥107,00 | 122,40K |
| 2026-09-17 | ¥107,00 | 0,00 % | ¥106,00 | ¥107,00 | ¥106,00 | 166,20K |
| 2026-09-16 | ¥107,00 | 0,00 % | ¥106,00 | ¥108,00 | ¥106,00 | 238,60K |
| 2026-09-15 | ¥107,00 | +0,94 % | ¥105,00 | ¥107,00 | ¥105,00 | 145,40K |
| 2026-09-14 | ¥106,00 | -0,93 % | ¥105,00 | ¥107,00 | ¥105,00 | 121,20K |
| 2026-09-11 | ¥107,00 | -0,93 % | ¥106,00 | ¥107,00 | ¥105,00 | 224,50K |
| 2026-09-10 | ¥108,00 | 0,00 % | ¥106,00 | ¥108,00 | ¥106,00 | 154,80K |
| 2026-09-09 | ¥108,00 | -0,92 % | ¥107,00 | ¥108,00 | ¥106,00 | 245,80K |
| 2026-09-08 | ¥109,00 | 0,00 % | ¥108,00 | ¥110,00 | ¥108,00 | 223,50K |
| 2026-09-07 | ¥109,00 | -0,91 % | ¥109,00 | ¥110,00 | ¥109,00 | 133,40K |
| 2026-09-04 | ¥110,00 | 0,00 % | ¥108,00 | ¥110,00 | ¥108,00 | 167,20K |
| 2026-09-03 | ¥110,00 | +0,92 % | ¥108,00 | ¥110,00 | ¥108,00 | 181,70K |
| 2026-09-02 | ¥109,00 | -0,91 % | ¥111,00 | ¥111,00 | ¥109,00 | 128,70K |
| 2026-09-01 | ¥110,00 | -0,90 % | ¥111,00 | ¥111,00 | ¥110,00 | 93,10K |
| 2026-08-31 | ¥111,00 | -0,89 % | ¥111,00 | ¥111,00 | ¥110,00 | 148,30K |
| 2026-08-28 | ¥112,00 | 0,00 % | ¥111,00 | ¥112,00 | ¥110,00 | 114,00K |
| 2026-08-27 | ¥112,00 | +0,90 % | ¥110,00 | ¥112,00 | ¥110,00 | 99,60K |
| 2026-08-26 | ¥111,00 | 0,00 % | ¥111,00 | ¥111,00 | ¥110,00 | 125,00K |
| 2026-08-25 | ¥111,00 | +0,91 % | ¥111,00 | ¥111,00 | ¥109,00 | 99,20K |
| 2026-08-24 | ¥110,00 | 0,00 % | ¥111,00 | ¥111,00 | ¥109,00 | 170,70K |
| 2026-08-21 | ¥110,00 | 0,00 % | ¥110,00 | ¥110,00 | ¥109,00 | 131,70K |
| 2026-08-20 | ¥110,00 | +0,92 % | ¥110,00 | ¥110,00 | ¥109,00 | 134,80K |
| 2026-08-19 | ¥109,00 | -0,91 % | ¥110,00 | ¥112,00 | ¥108,00 | 377,70K |
| 2026-08-18 | ¥110,00 | +0,92 % | ¥109,00 | ¥110,00 | ¥108,00 | 151,30K |
| 2026-08-17 | ¥109,00 | -0,91 % | ¥110,00 | ¥110,00 | ¥108,00 | 209,10K |
| 2026-08-14 | ¥110,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥109,00 | 121,90K |
| 2026-08-13 | ¥110,00 | 0,00 % | ¥110,00 | ¥110,00 | ¥109,00 | 157,20K |
| 2026-08-12 | ¥110,00 | +2,80 % | ¥108,00 | ¥110,00 | ¥107,00 | 255,80K |
| 2026-08-10 | ¥107,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥106,00 | 201,70K |
| 2026-08-07 | ¥107,00 | 0,00 % | ¥107,00 | ¥107,00 | ¥105,00 | 199,40K |
| 2026-08-06 | ¥107,00 | +1,90 % | ¥106,00 | ¥107,00 | ¥105,00 | 157,10K |
| 2026-08-05 | ¥105,00 | +0,96 % | ¥105,00 | ¥107,00 | ¥105,00 | 239,10K |
| 2026-08-04 | ¥104,00 | 0,00 % | ¥105,00 | ¥106,00 | ¥104,00 | 186,80K |
| 2026-08-03 | ¥104,00 | -0,95 % | ¥105,00 | ¥105,00 | ¥103,00 | 192,80K |
| 2026-07-31 | ¥105,00 | 0,00 % | ¥105,00 | ¥105,00 | ¥104,00 | 133,40K |
| 2026-07-30 | ¥105,00 | +0,96 % | ¥103,00 | ¥105,00 | ¥103,00 | 124,30K |
| 2026-07-29 | ¥104,00 | -0,95 % | ¥105,00 | ¥105,00 | ¥103,00 | 196,60K |
| 2026-07-28 | ¥105,00 | -0,94 % | ¥105,00 | ¥105,00 | ¥103,00 | 160,30K |
| 2026-07-27 | ¥106,00 | +0,95 % | ¥105,00 | ¥106,00 | ¥104,00 | 221,70K |
| 2026-07-24 | ¥105,00 | 0,00 % | ¥105,00 | ¥105,00 | ¥101,00 | 557,90K |
| 2026-07-23 | ¥105,00 | -1,87 % | ¥106,00 | ¥106,00 | ¥104,00 | 407,60K |
| 2026-07-22 | ¥107,00 | -0,93 % | ¥108,00 | ¥109,00 | ¥106,00 | 288,30K |
| 2026-07-21 | ¥108,00 | +1,89 % | ¥107,00 | ¥109,00 | ¥106,00 | 378,70K |
| 2026-07-17 | ¥106,00 | -1,85 % | ¥113,00 | ¥119,00 | ¥104,00 | 1,67M |
| 2026-07-16 | ¥108,00 | 0,00 % | ¥108,00 | ¥110,00 | ¥108,00 | 210,10K |
| 2026-07-15 | ¥108,00 | +0,93 % | ¥107,00 | ¥109,00 | ¥107,00 | 202,80K |
| 2026-07-14 | ¥107,00 | +0,94 % | ¥106,00 | ¥108,00 | ¥105,00 | 243,10K |
| 2026-07-13 | ¥106,00 | +0,95 % | ¥107,00 | ¥108,00 | ¥105,00 | 425,70K |
| 2026-07-10 | ¥105,00 | -0,94 % | ¥106,00 | ¥107,00 | ¥105,00 | 243,30K |
| 2026-07-09 | ¥106,00 | +0,95 % | ¥105,00 | ¥107,00 | ¥104,00 | 139,80K |
| 2026-07-08 | ¥105,00 | 0,00 % | ¥104,00 | ¥105,00 | ¥103,00 | 152,70K |
| 2026-07-07 | ¥105,00 | -1,87 % | ¥108,00 | ¥108,00 | ¥103,00 | 330,10K |
| 2026-07-06 | ¥107,00 | +0,94 % | ¥107,00 | ¥108,00 | ¥105,00 | 208,40K |
| 2026-07-03 | ¥106,00 | 0,00 % | ¥106,00 | ¥107,00 | ¥105,00 | 136,80K |
| 2026-07-02 | ¥106,00 | +0,95 % | ¥105,00 | ¥107,00 | ¥104,00 | 227,40K |
| 2026-07-01 | ¥105,00 | +1,94 % | ¥104,00 | ¥106,00 | ¥103,00 | 156,50K |
| 2026-06-30 | ¥103,00 | 0,00 % | ¥104,00 | ¥104,00 | ¥102,00 | 156,30K |
| 2026-06-29 | ¥103,00 | +0,98 % | ¥103,00 | ¥104,00 | ¥102,00 | 201,70K |
| 2026-06-26 | ¥102,00 | -0,97 % | ¥102,00 | ¥103,00 | ¥101,00 | 110,40K |
| 2026-06-25 | ¥103,00 | 0,00 % | ¥103,00 | ¥103,00 | ¥102,00 | 68,90K |
| 2026-06-24 | ¥103,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥102,00 | 92,30K |
| 2026-06-23 | ¥103,00 | +0,98 % | ¥102,00 | ¥103,00 | ¥100,00 | 239,00K |
| 2026-06-22 | ¥102,00 | +2,00 % | ¥100,00 | ¥102,00 | ¥100,00 | 208,90K |
| 2026-06-19 | ¥100,00 | 0,00 % | ¥100,00 | ¥101,00 | ¥99,00 | 265,50K |
| 2026-06-18 | ¥100,00 | 0,00 % | ¥101,00 | ¥101,00 | ¥100,00 | 167,40K |
| 2026-06-17 | ¥100,00 | -0,99 % | ¥100,00 | ¥103,00 | ¥100,00 | 536,30K |
| 2026-06-16 | ¥101,00 | 0,00 % | ¥100,00 | ¥101,00 | ¥99,00 | 158,10K |
| 2026-06-15 | ¥101,00 | 0,00 % | ¥101,00 | ¥102,00 | ¥99,00 | 384,00K |
| 2026-06-12 | ¥101,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥100,00 | 170,20K |
| 2026-06-11 | ¥101,00 | 0,00 % | ¥101,00 | ¥101,00 | ¥100,00 | 123,60K |
| 2026-06-10 | ¥101,00 | -0,98 % | ¥101,00 | ¥102,00 | ¥100,00 | 194,50K |
| 2026-06-09 | ¥102,00 | +0,99 % | ¥104,00 | ¥104,00 | ¥101,00 | 189,60K |
| 2026-06-08 | ¥101,00 | -1,94 % | ¥101,00 | ¥102,00 | ¥100,00 | 259,80K |
| 2026-06-05 | ¥103,00 | +0,98 % | ¥103,00 | ¥104,00 | ¥101,00 | 206,40K |
| 2026-06-04 | ¥102,00 | -1,92 % | ¥103,00 | ¥103,00 | ¥99,00 | 445,60K |
| 2026-06-03 | ¥104,00 | +1,96 % | ¥102,00 | ¥104,00 | ¥99,00 | 393,00K |
| 2026-06-02 | ¥102,00 | -1,92 % | ¥104,00 | ¥105,00 | ¥101,00 | 409,80K |
| 2026-06-01 | ¥104,00 | -3,70 % | ¥109,00 | ¥109,00 | ¥103,00 | 565,60K |
| 2026-05-29 | ¥108,00 | -2,70 % | ¥111,00 | ¥112,00 | ¥107,00 | 291,20K |
| 2026-05-28 | ¥111,00 | -2,63 % | ¥110,00 | ¥112,00 | ¥109,00 | 342,00K |
| 2026-05-27 | ¥114,00 | +0,88 % | ¥113,00 | ¥114,00 | ¥112,00 | 252,50K |
| 2026-05-26 | ¥113,00 | -0,88 % | ¥114,00 | ¥115,00 | ¥112,00 | 401,90K |
| 2026-05-25 | ¥114,00 | -0,87 % | ¥115,00 | ¥116,00 | ¥114,00 | 214,60K |