Noile-Immune Biotech Inc. 4893
TSE · Japan · Gesundheitstechnologie
¥117,00+1,00 (+0,86 %)
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 | ¥117,00 | +0,86 % | ¥116,00 | ¥117,00 | ¥116,00 | 28,90K |
| 2026-10-01 | ¥116,00 | -0,85 % | ¥118,00 | ¥118,00 | ¥116,00 | 41,30K |
| 2026-09-30 | ¥117,00 | +1,74 % | ¥115,00 | ¥119,00 | ¥115,00 | 56,60K |
| 2026-09-29 | ¥115,00 | -2,54 % | ¥117,00 | ¥117,00 | ¥115,00 |
| 156,50K |
| 2026-09-28 | ¥118,00 | -4,84 % | ¥123,00 | ¥123,00 | ¥116,00 | 409,70K |
| 2026-09-25 | ¥124,00 | 0,00 % | ¥122,00 | ¥124,00 | ¥122,00 | 69,40K |
| 2026-09-24 | ¥124,00 | -9,49 % | ¥128,00 | ¥128,00 | ¥122,00 | 405,90K |
| 2026-09-18 | ¥137,00 | +0,74 % | ¥133,00 | ¥137,00 | ¥133,00 | 161,20K |
| 2026-09-17 | ¥136,00 | -1,45 % | ¥136,00 | ¥139,00 | ¥136,00 | 81,50K |
| 2026-09-16 | ¥138,00 | -0,72 % | ¥138,00 | ¥140,00 | ¥138,00 | 41,50K |
| 2026-09-15 | ¥139,00 | -0,71 % | ¥140,00 | ¥141,00 | ¥138,00 | 46,70K |
| 2026-09-14 | ¥140,00 | +0,72 % | ¥138,00 | ¥140,00 | ¥137,00 | 67,90K |
| 2026-09-11 | ¥139,00 | -1,42 % | ¥141,00 | ¥141,00 | ¥136,00 | 135,80K |
| 2026-09-10 | ¥141,00 | -0,70 % | ¥143,00 | ¥143,00 | ¥139,00 | 88,30K |
| 2026-09-09 | ¥142,00 | -2,74 % | ¥145,00 | ¥146,00 | ¥142,00 | 48,50K |
| 2026-09-08 | ¥146,00 | 0,00 % | ¥146,00 | ¥148,00 | ¥142,00 | 95,80K |
| 2026-09-07 | ¥146,00 | +0,69 % | ¥145,00 | ¥148,00 | ¥145,00 | 34,10K |
| 2026-09-04 | ¥145,00 | -1,36 % | ¥146,00 | ¥148,00 | ¥143,00 | 85,80K |
| 2026-09-03 | ¥147,00 | 0,00 % | ¥148,00 | ¥148,00 | ¥145,00 | 50,10K |
| 2026-09-02 | ¥147,00 | -1,34 % | ¥148,00 | ¥148,00 | ¥144,00 | 108,40K |
| 2026-09-01 | ¥149,00 | -4,49 % | ¥152,00 | ¥153,00 | ¥146,00 | 182,90K |
| 2026-08-31 | ¥156,00 | +5,41 % | ¥150,00 | ¥172,00 | ¥147,00 | 1,21M |
| 2026-08-28 | ¥148,00 | 0,00 % | ¥149,00 | ¥150,00 | ¥147,00 | 45,20K |
| 2026-08-27 | ¥148,00 | 0,00 % | ¥148,00 | ¥149,00 | ¥145,00 | 36,00K |
| 2026-08-26 | ¥148,00 | 0,00 % | ¥147,00 | ¥149,00 | ¥143,00 | 74,60K |
| 2026-08-25 | ¥148,00 | +2,07 % | ¥146,00 | ¥149,00 | ¥144,00 | 85,50K |
| 2026-08-24 | ¥145,00 | +0,69 % | ¥142,00 | ¥147,00 | ¥142,00 | 78,30K |
| 2026-08-21 | ¥144,00 | +2,86 % | ¥143,00 | ¥144,00 | ¥140,00 | 69,50K |
| 2026-08-20 | ¥140,00 | -0,71 % | ¥141,00 | ¥144,00 | ¥140,00 | 113,00K |
| 2026-08-19 | ¥141,00 | -1,40 % | ¥143,00 | ¥144,00 | ¥139,00 | 92,00K |
| 2026-08-18 | ¥143,00 | +0,70 % | ¥140,00 | ¥144,00 | ¥140,00 | 102,30K |
| 2026-08-17 | ¥142,00 | 0,00 % | ¥140,00 | ¥142,00 | ¥140,00 | 26,00K |
| 2026-08-14 | ¥142,00 | +0,71 % | ¥142,00 | ¥143,00 | ¥140,00 | 39,00K |
| 2026-08-13 | ¥141,00 | +0,71 % | ¥138,00 | ¥142,00 | ¥138,00 | 32,10K |
| 2026-08-12 | ¥140,00 | -0,71 % | ¥140,00 | ¥141,00 | ¥139,00 | 27,40K |
| 2026-08-10 | ¥141,00 | +1,44 % | ¥139,00 | ¥143,00 | ¥139,00 | 44,20K |
| 2026-08-07 | ¥139,00 | +0,72 % | ¥138,00 | ¥139,00 | ¥135,00 | 64,70K |
| 2026-08-06 | ¥138,00 | -0,72 % | ¥139,00 | ¥140,00 | ¥137,00 | 70,30K |
| 2026-08-05 | ¥139,00 | +0,72 % | ¥139,00 | ¥139,00 | ¥136,00 | 37,60K |
| 2026-08-04 | ¥138,00 | +1,47 % | ¥137,00 | ¥138,00 | ¥135,00 | 21,60K |
| 2026-08-03 | ¥136,00 | -2,16 % | ¥139,00 | ¥139,00 | ¥135,00 | 37,50K |
| 2026-07-31 | ¥139,00 | +3,73 % | ¥134,00 | ¥139,00 | ¥134,00 | 48,50K |
| 2026-07-30 | ¥134,00 | +0,75 % | ¥130,00 | ¥137,00 | ¥130,00 | 87,80K |
| 2026-07-29 | ¥133,00 | -6,99 % | ¥142,00 | ¥142,00 | ¥133,00 | 188,20K |
| 2026-07-28 | ¥143,00 | +0,70 % | ¥145,00 | ¥145,00 | ¥141,00 | 36,60K |
| 2026-07-27 | ¥142,00 | +0,71 % | ¥140,00 | ¥143,00 | ¥140,00 | 24,50K |
| 2026-07-24 | ¥141,00 | 0,00 % | ¥141,00 | ¥142,00 | ¥139,00 | 44,80K |
| 2026-07-23 | ¥141,00 | +1,44 % | ¥140,00 | ¥143,00 | ¥140,00 | 67,70K |
| 2026-07-22 | ¥139,00 | -2,11 % | ¥142,00 | ¥144,00 | ¥139,00 | 117,80K |
| 2026-07-21 | ¥142,00 | +2,16 % | ¥140,00 | ¥144,00 | ¥140,00 | 105,80K |
| 2026-07-17 | ¥139,00 | +2,96 % | ¥135,00 | ¥140,00 | ¥134,00 | 164,20K |
| 2026-07-16 | ¥135,00 | -2,88 % | ¥149,00 | ¥150,00 | ¥134,00 | 902,00K |
| 2026-07-15 | ¥139,00 | +3,73 % | ¥134,00 | ¥139,00 | ¥132,00 | 151,90K |
| 2026-07-14 | ¥134,00 | -2,19 % | ¥133,00 | ¥136,00 | ¥133,00 | 47,80K |
| 2026-07-13 | ¥137,00 | +0,74 % | ¥133,00 | ¥137,00 | ¥132,00 | 116,80K |
| 2026-07-10 | ¥136,00 | +5,43 % | ¥130,00 | ¥136,00 | ¥128,00 | 173,50K |
| 2026-07-09 | ¥129,00 | +4,03 % | ¥124,00 | ¥130,00 | ¥124,00 | 38,20K |
| 2026-07-08 | ¥124,00 | -2,36 % | ¥127,00 | ¥128,00 | ¥124,00 | 54,80K |
| 2026-07-07 | ¥127,00 | -0,78 % | ¥127,00 | ¥128,00 | ¥125,00 | 60,60K |
| 2026-07-06 | ¥128,00 | 0,00 % | ¥129,00 | ¥129,00 | ¥128,00 | 55,50K |
| 2026-07-03 | ¥128,00 | +4,07 % | ¥125,00 | ¥128,00 | ¥123,00 | 60,20K |
| 2026-07-02 | ¥123,00 | 0,00 % | ¥121,00 | ¥125,00 | ¥121,00 | 55,80K |
| 2026-07-01 | ¥123,00 | +1,65 % | ¥123,00 | ¥123,00 | ¥121,00 | 22,20K |
| 2026-06-30 | ¥121,00 | +1,68 % | ¥121,00 | ¥122,00 | ¥120,00 | 46,00K |
| 2026-06-29 | ¥119,00 | -0,83 % | ¥117,00 | ¥121,00 | ¥114,00 | 202,10K |
| 2026-06-26 | ¥120,00 | +0,84 % | ¥119,00 | ¥121,00 | ¥118,00 | 47,30K |
| 2026-06-25 | ¥119,00 | +2,59 % | ¥116,00 | ¥121,00 | ¥115,00 | 65,00K |
| 2026-06-24 | ¥116,00 | -1,69 % | ¥117,00 | ¥119,00 | ¥114,00 | 124,50K |
| 2026-06-23 | ¥118,00 | -1,67 % | ¥118,00 | ¥120,00 | ¥118,00 | 41,20K |
| 2026-06-22 | ¥120,00 | -0,83 % | ¥120,00 | ¥122,00 | ¥119,00 | 38,90K |
| 2026-06-19 | ¥121,00 | -4,72 % | ¥126,00 | ¥126,00 | ¥119,00 | 59,70K |
| 2026-06-18 | ¥127,00 | +2,42 % | ¥122,00 | ¥127,00 | ¥120,00 | 53,50K |
| 2026-06-17 | ¥124,00 | +6,90 % | ¥125,00 | ¥125,00 | ¥119,00 | 113,90K |
| 2026-06-16 | ¥116,00 | +0,87 % | ¥115,00 | ¥118,00 | ¥115,00 | 78,90K |
| 2026-06-15 | ¥115,00 | -1,71 % | ¥117,00 | ¥121,00 | ¥115,00 | 303,90K |
| 2026-06-12 | ¥117,00 | -0,85 % | ¥117,00 | ¥120,00 | ¥116,00 | 115,80K |
| 2026-06-11 | ¥118,00 | -0,84 % | ¥118,00 | ¥120,00 | ¥117,00 | 94,30K |
| 2026-06-10 | ¥119,00 | -6,30 % | ¥126,00 | ¥126,00 | ¥117,00 | 340,40K |
| 2026-06-09 | ¥127,00 | 0,00 % | ¥126,00 | ¥129,00 | ¥126,00 | 45,40K |
| 2026-06-08 | ¥127,00 | -0,78 % | ¥127,00 | ¥128,00 | ¥126,00 | 47,90K |
| 2026-06-05 | ¥128,00 | 0,00 % | ¥127,00 | ¥131,00 | ¥127,00 | 128,00K |
| 2026-06-04 | ¥128,00 | -0,78 % | ¥132,00 | ¥132,00 | ¥128,00 | 98,90K |
| 2026-06-03 | ¥129,00 | -3,73 % | ¥132,00 | ¥132,00 | ¥128,00 | 207,50K |
| 2026-06-02 | ¥134,00 | -0,74 % | ¥136,00 | ¥136,00 | ¥132,00 | 176,20K |
| 2026-06-01 | ¥135,00 | 0,00 % | ¥137,00 | ¥146,00 | ¥127,00 | 1,17M |
| 2026-05-29 | ¥135,00 | -0,74 % | ¥136,00 | ¥136,00 | ¥132,00 | 104,00K |
| 2026-05-28 | ¥136,00 | +5,43 % | ¥129,00 | ¥140,00 | ¥129,00 | 283,80K |
| 2026-05-27 | ¥129,00 | -0,77 % | ¥130,00 | ¥132,00 | ¥127,00 | 160,50K |
| 2026-05-26 | ¥130,00 | -2,99 % | ¥133,00 | ¥133,00 | ¥130,00 | 104,70K |
| 2026-05-25 | ¥134,00 | +3,88 % | ¥130,00 | ¥134,00 | ¥127,00 | 174,50K |