Noevir Holdings Co., Ltd. 4928
TSE · Japan · Kurzlebige Konsumgüter
¥4.435,00-45,00 (-1,00 %)
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 | ¥4.425,00 | -1,23 % | ¥4.450,00 | ¥4.450,00 | ¥4.405,00 | 45,90K |
| 2026-10-01 | ¥4.480,00 | 0,00 % | ¥4.465,00 | ¥4.500,00 | ¥4.440,00 | 102,60K |
| 2026-09-30 | ¥4.480,00 | +0,22 % | ¥4.475,00 | ¥4.505,00 | ¥4.425,00 | 127,40K |
| 2026-09-29 | ¥4.470,00 | -6,58 % | ¥4.510,00 | ¥4.530,00 | ¥4.460,00 | 256,10K |
| 2026-09-28 | ¥4.785,00 | -0,62 % | ¥4.820,00 | ¥4.830,00 | ¥4.770,00 | 234,80K |
| 2026-09-25 | ¥4.815,00 | +0,21 % | ¥4.810,00 | ¥4.835,00 | ¥4.800,00 | 129,80K |
| 2026-09-24 | ¥4.805,00 | -0,10 % | ¥4.820,00 | ¥4.835,00 | ¥4.785,00 | 121,40K |
| 2026-09-18 | ¥4.810,00 | -0,52 % | ¥4.835,00 | ¥4.850,00 | ¥4.805,00 | 94,90K |
| 2026-09-17 | ¥4.835,00 | +0,31 % | ¥4.820,00 | ¥4.855,00 | ¥4.805,00 | 89,10K |
| 2026-09-16 | ¥4.820,00 | 0,00 % | ¥4.850,00 | ¥4.850,00 | ¥4.815,00 | 84,30K |
| 2026-09-15 | ¥4.820,00 | +0,21 % | ¥4.850,00 | ¥4.855,00 | ¥4.810,00 | 68,70K |
| 2026-09-14 | ¥4.810,00 | +1,48 % | ¥4.775,00 | ¥4.810,00 | ¥4.765,00 | 70,00K |
| 2026-09-11 | ¥4.740,00 | -0,11 % | ¥4.715,00 | ¥4.770,00 | ¥4.715,00 | 87,00K |
| 2026-09-10 | ¥4.745,00 | -0,63 % | ¥4.755,00 | ¥4.780,00 | ¥4.730,00 | 95,40K |
| 2026-09-09 | ¥4.775,00 | -0,73 % | ¥4.780,00 | ¥4.810,00 | ¥4.745,00 | 73,80K |
| 2026-09-08 | ¥4.810,00 | +0,21 % | ¥4.800,00 | ¥4.830,00 | ¥4.775,00 | 75,50K |
| 2026-09-07 | ¥4.800,00 | -0,21 % | ¥4.815,00 | ¥4.825,00 | ¥4.790,00 | 45,00K |
| 2026-09-04 | ¥4.810,00 | -0,21 % | ¥4.810,00 | ¥4.840,00 | ¥4.785,00 | 78,70K |
| 2026-09-03 | ¥4.820,00 | -0,92 % | ¥4.865,00 | ¥4.880,00 | ¥4.820,00 | 81,10K |
| 2026-09-02 | ¥4.865,00 | -0,61 % | ¥4.885,00 | ¥4.895,00 | ¥4.865,00 | 84,40K |
| 2026-09-01 | ¥4.895,00 | -0,51 % | ¥4.910,00 | ¥4.970,00 | ¥4.880,00 | 96,90K |
| 2026-08-31 | ¥4.920,00 | -0,30 % | ¥4.945,00 | ¥4.960,00 | ¥4.905,00 | 77,40K |
| 2026-08-28 | ¥4.935,00 | +0,71 % | ¥4.905,00 | ¥4.945,00 | ¥4.890,00 | 78,20K |
| 2026-08-27 | ¥4.900,00 | -0,20 % | ¥4.910,00 | ¥4.955,00 | ¥4.900,00 | 51,20K |
| 2026-08-26 | ¥4.910,00 | +0,72 % | ¥4.880,00 | ¥4.920,00 | ¥4.880,00 | 40,50K |
| 2026-08-25 | ¥4.875,00 | -1,32 % | ¥4.950,00 | ¥4.985,00 | ¥4.875,00 | 71,80K |
| 2026-08-24 | ¥4.940,00 | +1,33 % | ¥4.910,00 | ¥4.960,00 | ¥4.895,00 | 103,70K |
| 2026-08-21 | ¥4.875,00 | +0,10 % | ¥4.890,00 | ¥4.920,00 | ¥4.865,00 | 78,90K |
| 2026-08-20 | ¥4.870,00 | +1,67 % | ¥4.820,00 | ¥4.890,00 | ¥4.820,00 | 82,10K |
| 2026-08-19 | ¥4.790,00 | +0,63 % | ¥4.810,00 | ¥4.820,00 | ¥4.765,00 | 78,50K |
| 2026-08-18 | ¥4.760,00 | +0,42 % | ¥4.730,00 | ¥4.775,00 | ¥4.690,00 | 79,80K |
| 2026-08-17 | ¥4.740,00 | -1,76 % | ¥4.800,00 | ¥4.825,00 | ¥4.740,00 | 87,70K |
| 2026-08-14 | ¥4.825,00 | -0,10 % | ¥4.830,00 | ¥4.835,00 | ¥4.790,00 | 75,20K |
| 2026-08-13 | ¥4.830,00 | -0,21 % | ¥4.825,00 | ¥4.850,00 | ¥4.795,00 | 72,30K |
| 2026-08-12 | ¥4.840,00 | +0,41 % | ¥4.845,00 | ¥4.860,00 | ¥4.805,00 | 72,90K |
| 2026-08-10 | ¥4.820,00 | +0,63 % | ¥4.805,00 | ¥4.840,00 | ¥4.775,00 | 86,40K |
| 2026-08-07 | ¥4.790,00 | +1,48 % | ¥4.735,00 | ¥4.810,00 | ¥4.720,00 | 86,00K |
| 2026-08-06 | ¥4.720,00 | +2,05 % | ¥4.675,00 | ¥4.730,00 | ¥4.660,00 | 86,50K |
| 2026-08-05 | ¥4.625,00 | -1,39 % | ¥4.650,00 | ¥4.660,00 | ¥4.610,00 | 113,30K |
| 2026-08-04 | ¥4.690,00 | -2,09 % | ¥4.750,00 | ¥4.820,00 | ¥4.645,00 | 208,80K |
| 2026-08-03 | ¥4.790,00 | -3,62 % | ¥4.935,00 | ¥4.965,00 | ¥4.745,00 | 204,30K |
| 2026-07-31 | ¥4.970,00 | -1,39 % | ¥4.940,00 | ¥5.000,00 | ¥4.860,00 | 619,70K |
| 2026-07-30 | ¥5.040,00 | +1,72 % | ¥4.930,00 | ¥5.070,00 | ¥4.920,00 | 186,70K |
| 2026-07-29 | ¥4.955,00 | +2,59 % | ¥4.880,00 | ¥5.000,00 | ¥4.850,00 | 262,30K |
| 2026-07-28 | ¥4.830,00 | +0,94 % | ¥4.810,00 | ¥4.865,00 | ¥4.800,00 | 151,10K |
| 2026-07-27 | ¥4.785,00 | +3,24 % | ¥4.680,00 | ¥4.805,00 | ¥4.680,00 | 204,60K |
| 2026-07-24 | ¥4.635,00 | +1,53 % | ¥4.555,00 | ¥4.660,00 | ¥4.545,00 | 104,00K |
| 2026-07-23 | ¥4.565,00 | -0,76 % | ¥4.600,00 | ¥4.605,00 | ¥4.550,00 | 92,30K |
| 2026-07-22 | ¥4.600,00 | +0,33 % | ¥4.580,00 | ¥4.620,00 | ¥4.555,00 | 63,60K |
| 2026-07-21 | ¥4.585,00 | -0,43 % | ¥4.625,00 | ¥4.645,00 | ¥4.585,00 | 81,70K |
| 2026-07-17 | ¥4.605,00 | +0,77 % | ¥4.570,00 | ¥4.655,00 | ¥4.570,00 | 79,10K |
| 2026-07-16 | ¥4.570,00 | -0,22 % | ¥4.610,00 | ¥4.620,00 | ¥4.565,00 | 56,80K |
| 2026-07-15 | ¥4.580,00 | -0,33 % | ¥4.620,00 | ¥4.635,00 | ¥4.575,00 | 67,00K |
| 2026-07-14 | ¥4.595,00 | +0,88 % | ¥4.550,00 | ¥4.630,00 | ¥4.545,00 | 68,90K |
| 2026-07-13 | ¥4.555,00 | +0,55 % | ¥4.530,00 | ¥4.565,00 | ¥4.530,00 | 47,40K |
| 2026-07-10 | ¥4.530,00 | 0,00 % | ¥4.530,00 | ¥4.550,00 | ¥4.495,00 | 65,20K |
| 2026-07-09 | ¥4.530,00 | -1,09 % | ¥4.585,00 | ¥4.600,00 | ¥4.530,00 | 70,70K |
| 2026-07-08 | ¥4.580,00 | +0,44 % | ¥4.570,00 | ¥4.610,00 | ¥4.555,00 | 91,10K |
| 2026-07-07 | ¥4.560,00 | +1,11 % | ¥4.520,00 | ¥4.570,00 | ¥4.500,00 | 83,10K |
| 2026-07-06 | ¥4.510,00 | +0,89 % | ¥4.500,00 | ¥4.530,00 | ¥4.475,00 | 47,80K |
| 2026-07-03 | ¥4.470,00 | -0,45 % | ¥4.500,00 | ¥4.530,00 | ¥4.470,00 | 69,80K |
| 2026-07-02 | ¥4.490,00 | +2,51 % | ¥4.420,00 | ¥4.495,00 | ¥4.400,00 | 87,80K |
| 2026-07-01 | ¥4.380,00 | -0,23 % | ¥4.390,00 | ¥4.400,00 | ¥4.360,00 | 42,00K |
| 2026-06-30 | ¥4.390,00 | -1,01 % | ¥4.450,00 | ¥4.455,00 | ¥4.380,00 | 75,20K |
| 2026-06-29 | ¥4.435,00 | +1,60 % | ¥4.365,00 | ¥4.445,00 | ¥4.360,00 | 71,90K |
| 2026-06-26 | ¥4.365,00 | +1,04 % | ¥4.350,00 | ¥4.380,00 | ¥4.330,00 | 90,70K |
| 2026-06-25 | ¥4.320,00 | +0,23 % | ¥4.330,00 | ¥4.345,00 | ¥4.300,00 | 51,80K |
| 2026-06-24 | ¥4.310,00 | +1,29 % | ¥4.285,00 | ¥4.330,00 | ¥4.270,00 | 71,90K |
| 2026-06-23 | ¥4.255,00 | +0,35 % | ¥4.245,00 | ¥4.265,00 | ¥4.215,00 | 56,00K |
| 2026-06-22 | ¥4.240,00 | -0,24 % | ¥4.235,00 | ¥4.250,00 | ¥4.200,00 | 58,00K |
| 2026-06-19 | ¥4.250,00 | +0,59 % | ¥4.225,00 | ¥4.250,00 | ¥4.205,00 | 44,80K |
| 2026-06-18 | ¥4.225,00 | +0,48 % | ¥4.215,00 | ¥4.240,00 | ¥4.200,00 | 70,60K |
| 2026-06-17 | ¥4.205,00 | -1,18 % | ¥4.255,00 | ¥4.265,00 | ¥4.205,00 | 46,10K |
| 2026-06-16 | ¥4.255,00 | -0,47 % | ¥4.270,00 | ¥4.285,00 | ¥4.215,00 | 72,50K |
| 2026-06-15 | ¥4.275,00 | -1,16 % | ¥4.325,00 | ¥4.340,00 | ¥4.275,00 | 65,50K |
| 2026-06-12 | ¥4.325,00 | +0,35 % | ¥4.310,00 | ¥4.350,00 | ¥4.295,00 | 64,20K |
| 2026-06-11 | ¥4.310,00 | -0,69 % | ¥4.340,00 | ¥4.350,00 | ¥4.310,00 | 51,00K |
| 2026-06-10 | ¥4.340,00 | +1,40 % | ¥4.280,00 | ¥4.345,00 | ¥4.280,00 | 64,10K |
| 2026-06-09 | ¥4.280,00 | +0,12 % | ¥4.300,00 | ¥4.305,00 | ¥4.240,00 | 113,60K |
| 2026-06-08 | ¥4.275,00 | +1,66 % | ¥4.230,00 | ¥4.275,00 | ¥4.215,00 | 87,90K |
| 2026-06-05 | ¥4.205,00 | -0,59 % | ¥4.250,00 | ¥4.270,00 | ¥4.205,00 | 69,90K |
| 2026-06-04 | ¥4.230,00 | -0,94 % | ¥4.270,00 | ¥4.270,00 | ¥4.205,00 | 53,40K |
| 2026-06-03 | ¥4.270,00 | +0,71 % | ¥4.230,00 | ¥4.270,00 | ¥4.190,00 | 64,30K |
| 2026-06-02 | ¥4.240,00 | -2,42 % | ¥4.305,00 | ¥4.315,00 | ¥4.225,00 | 92,70K |
| 2026-06-01 | ¥4.345,00 | -0,57 % | ¥4.345,00 | ¥4.370,00 | ¥4.290,00 | 92,90K |
| 2026-05-29 | ¥4.370,00 | +0,58 % | ¥4.360,00 | ¥4.410,00 | ¥4.340,00 | 309,40K |
| 2026-05-28 | ¥4.345,00 | -1,03 % | ¥4.390,00 | ¥4.400,00 | ¥4.305,00 | 327,20K |
| 2026-05-27 | ¥4.390,00 | +1,62 % | ¥4.310,00 | ¥4.390,00 | ¥4.310,00 | 257,30K |
| 2026-05-26 | ¥4.320,00 | -0,12 % | ¥4.320,00 | ¥4.360,00 | ¥4.290,00 | 64,50K |
| 2026-05-25 | ¥4.325,00 | -0,69 % | ¥4.370,00 | ¥4.390,00 | ¥4.305,00 | 78,80K |