Nippon Shikizai, Inc. 4920
TSE · Japan · Kurzlebige Konsumgüter
¥1.156,00+6,00 (+0,52 %)
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 | ¥1.156,00 | +0,52 % | ¥1.156,00 | ¥1.156,00 | ¥1.149,00 | 600 |
| 2026-09-30 | ¥1.150,00 | +0,17 % | ¥1.150,00 | ¥1.150,00 | ¥1.150,00 | 800 |
| 2026-09-29 | ¥1.148,00 | +1,59 % | ¥1.124,00 | ¥1.148,00 | ¥1.124,00 | 500 |
| 2026-09-28 | ¥1.130,00 | -1,31 % | ¥1.144,00 | ¥1.144,00 | ¥1.130,00 | 500 |
| 2026-09-25 | ¥1.145,00 | +0,70 % | ¥1.131,00 | ¥1.145,00 | ¥1.128,00 | 1,40K |
| 2026-09-24 | ¥1.137,00 | -0,09 % | ¥1.139,00 | ¥1.139,00 | ¥1.128,00 | 1,80K |
| 2026-09-18 | ¥1.138,00 | -0,18 % | ¥1.135,00 | ¥1.138,00 | ¥1.129,00 | 600 |
| 2026-09-17 | ¥1.140,00 | -0,44 % | ¥1.140,00 | ¥1.140,00 | ¥1.140,00 | 200 |
| 2026-09-16 | ¥1.145,00 | +1,33 % | ¥1.144,00 | ¥1.145,00 | ¥1.142,00 | 600 |
| 2026-09-15 | ¥1.130,00 | +0,89 % | ¥1.130,00 | ¥1.130,00 | ¥1.130,00 | 100 |
| 2026-09-14 | ¥1.120,00 | 0,00 % | ¥1.120,00 | ¥1.120,00 | ¥1.120,00 | 0 |
| 2026-09-11 | ¥1.120,00 | -0,18 % | ¥1.125,00 | ¥1.125,00 | ¥1.120,00 | 200 |
| 2026-09-10 | ¥1.122,00 | +0,18 % | ¥1.122,00 | ¥1.122,00 | ¥1.122,00 | 400 |
| 2026-09-09 | ¥1.120,00 | -0,88 % | ¥1.123,00 | ¥1.123,00 | ¥1.117,00 | 600 |
| 2026-09-08 | ¥1.130,00 | -0,88 % | ¥1.140,00 | ¥1.140,00 | ¥1.130,00 | 800 |
| 2026-09-07 | ¥1.140,00 | +0,44 % | ¥1.140,00 | ¥1.140,00 | ¥1.140,00 | 200 |
| 2026-09-04 | ¥1.135,00 | +0,27 % | ¥1.145,00 | ¥1.149,00 | ¥1.135,00 | 400 |
| 2026-09-03 | ¥1.132,00 | -0,26 % | ¥1.131,00 | ¥1.132,00 | ¥1.131,00 | 200 |
| 2026-09-02 | ¥1.135,00 | 0,00 % | ¥1.135,00 | ¥1.135,00 | ¥1.135,00 | 200 |
| 2026-09-01 | ¥1.135,00 | 0,00 % | ¥1.150,00 | ¥1.150,00 | ¥1.135,00 | 1,00K |
| 2026-08-31 | ¥1.135,00 | +1,89 % | ¥1.120,00 | ¥1.135,00 | ¥1.120,00 | 1,30K |
| 2026-08-28 | ¥1.114,00 | -1,07 % | ¥1.130,00 | ¥1.151,00 | ¥1.100,00 | 3,00K |
| 2026-08-27 | ¥1.126,00 | -1,31 % | ¥1.126,00 | ¥1.126,00 | ¥1.126,00 | 200 |
| 2026-08-26 | ¥1.141,00 | +0,53 % | ¥1.144,00 | ¥1.144,00 | ¥1.135,00 | 700 |
| 2026-08-25 | ¥1.135,00 | -1,30 % | ¥1.150,00 | ¥1.150,00 | ¥1.135,00 | 600 |
| 2026-08-24 | ¥1.150,00 | +1,05 % | ¥1.150,00 | ¥1.150,00 | ¥1.138,00 | 1,50K |
| 2026-08-21 | ¥1.138,00 | -0,18 % | ¥1.138,00 | ¥1.138,00 | ¥1.138,00 | 200 |
| 2026-08-20 | ¥1.140,00 | +2,33 % | ¥1.138,00 | ¥1.140,00 | ¥1.138,00 | 600 |
| 2026-08-19 | ¥1.114,00 | -1,50 % | ¥1.132,00 | ¥1.132,00 | ¥1.114,00 | 600 |
| 2026-08-18 | ¥1.131,00 | +0,80 % | ¥1.130,00 | ¥1.131,00 | ¥1.116,00 | 900 |
| 2026-08-17 | ¥1.122,00 | -0,88 % | ¥1.122,00 | ¥1.122,00 | ¥1.122,00 | 100 |
| 2026-08-14 | ¥1.132,00 | +1,25 % | ¥1.130,00 | ¥1.132,00 | ¥1.121,00 | 800 |
| 2026-08-13 | ¥1.118,00 | -0,18 % | ¥1.118,00 | ¥1.118,00 | ¥1.118,00 | 100 |
| 2026-08-12 | ¥1.120,00 | 0,00 % | ¥1.120,00 | ¥1.120,00 | ¥1.120,00 | 200 |
| 2026-08-10 | ¥1.120,00 | -0,09 % | ¥1.120,00 | ¥1.120,00 | ¥1.120,00 | 600 |
| 2026-08-07 | ¥1.121,00 | 0,00 % | ¥1.121,00 | ¥1.124,00 | ¥1.120,00 | 600 |
| 2026-08-06 | ¥1.121,00 | -1,15 % | ¥1.124,00 | ¥1.125,00 | ¥1.121,00 | 900 |
| 2026-08-05 | ¥1.134,00 | +1,52 % | ¥1.117,00 | ¥1.134,00 | ¥1.117,00 | 1,50K |
| 2026-08-04 | ¥1.117,00 | -0,18 % | ¥1.124,00 | ¥1.124,00 | ¥1.117,00 | 200 |
| 2026-08-03 | ¥1.119,00 | -0,27 % | ¥1.116,00 | ¥1.120,00 | ¥1.112,00 | 800 |
| 2026-07-31 | ¥1.122,00 | +0,99 % | ¥1.122,00 | ¥1.122,00 | ¥1.111,00 | 700 |
| 2026-07-30 | ¥1.111,00 | +0,09 % | ¥1.105,00 | ¥1.150,00 | ¥1.103,00 | 1,30K |
| 2026-07-29 | ¥1.110,00 | -0,09 % | ¥1.112,00 | ¥1.120,00 | ¥1.110,00 | 1,00K |
| 2026-07-28 | ¥1.111,00 | +0,82 % | ¥1.113,00 | ¥1.113,00 | ¥1.102,00 | 1,00K |
| 2026-07-27 | ¥1.102,00 | -0,90 % | ¥1.115,00 | ¥1.115,00 | ¥1.100,00 | 700 |
| 2026-07-24 | ¥1.112,00 | +1,00 % | ¥1.101,00 | ¥1.112,00 | ¥1.101,00 | 400 |
| 2026-07-23 | ¥1.101,00 | +1,01 % | ¥1.114,00 | ¥1.114,00 | ¥1.101,00 | 200 |
| 2026-07-22 | ¥1.090,00 | -1,36 % | ¥1.115,00 | ¥1.115,00 | ¥1.090,00 | 600 |
| 2026-07-21 | ¥1.105,00 | +2,79 % | ¥1.076,00 | ¥1.105,00 | ¥1.076,00 | 800 |
| 2026-07-17 | ¥1.075,00 | -1,92 % | ¥1.102,00 | ¥1.102,00 | ¥1.075,00 | 3,00K |
| 2026-07-16 | ¥1.096,00 | -0,81 % | ¥1.108,00 | ¥1.108,00 | ¥1.094,00 | 2,00K |
| 2026-07-15 | ¥1.105,00 | -6,20 % | ¥1.148,00 | ¥1.230,00 | ¥1.089,00 | 18,20K |
| 2026-07-14 | ¥1.178,00 | -0,25 % | ¥1.183,00 | ¥1.200,00 | ¥1.178,00 | 1,80K |
| 2026-07-13 | ¥1.181,00 | +1,81 % | ¥1.165,00 | ¥1.200,00 | ¥1.165,00 | 2,20K |
| 2026-07-10 | ¥1.160,00 | +0,17 % | ¥1.160,00 | ¥1.160,00 | ¥1.160,00 | 100 |
| 2026-07-09 | ¥1.158,00 | +1,76 % | ¥1.150,00 | ¥1.158,00 | ¥1.145,00 | 500 |
| 2026-07-08 | ¥1.138,00 | -1,04 % | ¥1.152,00 | ¥1.155,00 | ¥1.138,00 | 500 |
| 2026-07-07 | ¥1.150,00 | +1,05 % | ¥1.152,00 | ¥1.152,00 | ¥1.150,00 | 400 |
| 2026-07-06 | ¥1.138,00 | -0,96 % | ¥1.164,00 | ¥1.167,00 | ¥1.137,00 | 1,20K |
| 2026-07-03 | ¥1.149,00 | +0,88 % | ¥1.122,00 | ¥1.149,00 | ¥1.120,00 | 1,60K |
| 2026-07-02 | ¥1.139,00 | +2,06 % | ¥1.140,00 | ¥1.140,00 | ¥1.106,00 | 3,10K |
| 2026-07-01 | ¥1.116,00 | -2,53 % | ¥1.145,00 | ¥1.145,00 | ¥1.116,00 | 1,00K |
| 2026-06-30 | ¥1.145,00 | +1,42 % | ¥1.159,00 | ¥1.159,00 | ¥1.134,00 | 700 |
| 2026-06-29 | ¥1.129,00 | +1,26 % | ¥1.129,00 | ¥1.129,00 | ¥1.129,00 | 300 |
| 2026-06-26 | ¥1.115,00 | +0,63 % | ¥1.100,00 | ¥1.115,00 | ¥1.100,00 | 500 |
| 2026-06-25 | ¥1.108,00 | -1,95 % | ¥1.108,00 | ¥1.119,00 | ¥1.107,00 | 700 |
| 2026-06-24 | ¥1.130,00 | +0,89 % | ¥1.103,00 | ¥1.130,00 | ¥1.103,00 | 1,10K |
| 2026-06-23 | ¥1.120,00 | -2,10 % | ¥1.120,00 | ¥1.120,00 | ¥1.120,00 | 600 |
| 2026-06-22 | ¥1.144,00 | +2,14 % | ¥1.140,00 | ¥1.144,00 | ¥1.121,00 | 900 |
| 2026-06-19 | ¥1.120,00 | 0,00 % | ¥1.120,00 | ¥1.120,00 | ¥1.120,00 | 600 |
| 2026-06-18 | ¥1.120,00 | -2,27 % | ¥1.146,00 | ¥1.146,00 | ¥1.109,00 | 1,00K |
| 2026-06-17 | ¥1.146,00 | +4,37 % | ¥1.098,00 | ¥1.146,00 | ¥1.096,00 | 1,10K |
| 2026-06-16 | ¥1.098,00 | +0,09 % | ¥1.097,00 | ¥1.099,00 | ¥1.097,00 | 500 |
| 2026-06-15 | ¥1.097,00 | -1,70 % | ¥1.128,00 | ¥1.128,00 | ¥1.097,00 | 1,10K |
| 2026-06-12 | ¥1.116,00 | -1,93 % | ¥1.179,00 | ¥1.179,00 | ¥1.116,00 | 2,50K |
| 2026-06-11 | ¥1.138,00 | +2,43 % | ¥1.116,00 | ¥1.138,00 | ¥1.089,00 | 2,20K |
| 2026-06-10 | ¥1.111,00 | +2,11 % | ¥1.094,00 | ¥1.124,00 | ¥1.094,00 | 500 |
| 2026-06-09 | ¥1.088,00 | -2,42 % | ¥1.115,00 | ¥1.115,00 | ¥1.085,00 | 500 |
| 2026-06-08 | ¥1.115,00 | +1,36 % | ¥1.100,00 | ¥1.115,00 | ¥1.085,00 | 600 |
| 2026-06-05 | ¥1.100,00 | -0,18 % | ¥1.101,00 | ¥1.101,00 | ¥1.100,00 | 400 |
| 2026-06-04 | ¥1.102,00 | -4,17 % | ¥1.100,00 | ¥1.115,00 | ¥1.085,00 | 2,60K |
| 2026-06-03 | ¥1.150,00 | -0,86 % | ¥1.159,00 | ¥1.159,00 | ¥1.150,00 | 200 |
| 2026-06-02 | ¥1.160,00 | -1,69 % | ¥1.179,00 | ¥1.181,00 | ¥1.160,00 | 500 |
| 2026-06-01 | ¥1.180,00 | +1,81 % | ¥1.156,00 | ¥1.180,00 | ¥1.155,00 | 500 |
| 2026-05-29 | ¥1.159,00 | -0,09 % | ¥1.165,00 | ¥1.165,00 | ¥1.159,00 | 500 |
| 2026-05-28 | ¥1.160,00 | +0,52 % | ¥1.124,00 | ¥1.160,00 | ¥1.124,00 | 1,60K |
| 2026-05-27 | ¥1.154,00 | +1,76 % | ¥1.130,00 | ¥1.154,00 | ¥1.130,00 | 500 |
| 2026-05-26 | ¥1.134,00 | +2,16 % | ¥1.140,00 | ¥1.144,00 | ¥1.133,00 | 1,70K |
| 2026-05-25 | ¥1.110,00 | +0,36 % | ¥1.106,00 | ¥1.110,00 | ¥1.105,00 | 700 |
| 2026-05-22 | ¥1.106,00 | 0,00 % | ¥1.106,00 | ¥1.110,00 | ¥1.106,00 | 500 |