Nihon Nohyaku Co., Ltd. 4997
TSE · Japan · Prozessindustrie
¥1.077,00-27,00 (-2,45 %)
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 | ¥1.077,00 | -2,45 % | ¥1.091,00 | ¥1.093,00 | ¥1.072,00 | 262,70K |
| 2026-10-01 | ¥1.104,00 | -0,09 % | ¥1.105,00 | ¥1.111,00 | ¥1.087,00 | 277,00K |
| 2026-09-30 | ¥1.105,00 | -1,07 % | ¥1.116,00 | ¥1.120,00 | ¥1.095,00 | 364,20K |
| 2026-09-29 | ¥1.117,00 | -4,53 % | ¥1.130,00 | ¥1.146,00 | ¥1.110,00 | 796,90K |
| 2026-09-28 | ¥1.170,00 | -4,26 % | ¥1.211,00 | ¥1.218,00 | ¥1.170,00 | 1,02M |
| 2026-09-25 | ¥1.222,00 | +3,30 % | ¥1.189,00 | ¥1.225,00 | ¥1.184,00 | 518,90K |
| 2026-09-24 | ¥1.183,00 | +0,77 % | ¥1.175,00 | ¥1.185,00 | ¥1.166,00 | 449,30K |
| 2026-09-18 | ¥1.174,00 | -0,17 % | ¥1.183,00 | ¥1.187,00 | ¥1.166,00 | 318,00K |
| 2026-09-17 | ¥1.176,00 | +1,55 % | ¥1.161,00 | ¥1.180,00 | ¥1.161,00 | 299,90K |
| 2026-09-16 | ¥1.158,00 | +0,96 % | ¥1.165,00 | ¥1.173,00 | ¥1.158,00 | 262,70K |
| 2026-09-15 | ¥1.147,00 | 0,00 % | ¥1.149,00 | ¥1.159,00 | ¥1.139,00 | 295,40K |
| 2026-09-14 | ¥1.147,00 | -0,17 % | ¥1.143,00 | ¥1.149,00 | ¥1.127,00 | 477,30K |
| 2026-09-11 | ¥1.149,00 | -1,63 % | ¥1.138,00 | ¥1.168,00 | ¥1.131,00 | 406,10K |
| 2026-09-10 | ¥1.168,00 | -2,59 % | ¥1.188,00 | ¥1.189,00 | ¥1.161,00 | 410,90K |
| 2026-09-09 | ¥1.199,00 | -0,08 % | ¥1.195,00 | ¥1.208,00 | ¥1.187,00 | 406,30K |
| 2026-09-08 | ¥1.200,00 | -3,46 % | ¥1.238,00 | ¥1.238,00 | ¥1.200,00 | 431,20K |
| 2026-09-07 | ¥1.243,00 | -3,34 % | ¥1.264,00 | ¥1.284,00 | ¥1.242,00 | 580,30K |
| 2026-09-04 | ¥1.286,00 | +1,10 % | ¥1.264,00 | ¥1.295,00 | ¥1.246,00 | 423,30K |
| 2026-09-03 | ¥1.272,00 | -2,38 % | ¥1.303,00 | ¥1.319,00 | ¥1.270,00 | 339,30K |
| 2026-09-02 | ¥1.303,00 | -1,51 % | ¥1.310,00 | ¥1.326,00 | ¥1.292,00 | 309,70K |
| 2026-09-01 | ¥1.323,00 | +3,52 % | ¥1.270,00 | ¥1.325,00 | ¥1.267,00 | 387,10K |
| 2026-08-31 | ¥1.278,00 | +3,40 % | ¥1.236,00 | ¥1.288,00 | ¥1.223,00 | 423,60K |
| 2026-08-28 | ¥1.236,00 | +0,57 % | ¥1.220,00 | ¥1.238,00 | ¥1.213,00 | 193,30K |
| 2026-08-27 | ¥1.229,00 | -0,41 % | ¥1.233,00 | ¥1.236,00 | ¥1.217,00 | 141,90K |
| 2026-08-26 | ¥1.234,00 | +0,73 % | ¥1.231,00 | ¥1.244,00 | ¥1.224,00 | 170,20K |
| 2026-08-25 | ¥1.225,00 | +0,66 % | ¥1.231,00 | ¥1.240,00 | ¥1.220,00 | 209,10K |
| 2026-08-24 | ¥1.217,00 | -0,16 % | ¥1.248,00 | ¥1.248,00 | ¥1.213,00 | 218,80K |
| 2026-08-21 | ¥1.219,00 | +1,08 % | ¥1.212,00 | ¥1.228,00 | ¥1.206,00 | 260,10K |
| 2026-08-20 | ¥1.206,00 | +2,99 % | ¥1.172,00 | ¥1.207,00 | ¥1.172,00 | 153,40K |
| 2026-08-19 | ¥1.171,00 | -1,60 % | ¥1.187,00 | ¥1.195,00 | ¥1.167,00 | 147,80K |
| 2026-08-18 | ¥1.190,00 | +0,85 % | ¥1.176,00 | ¥1.198,00 | ¥1.173,00 | 151,30K |
| 2026-08-17 | ¥1.180,00 | +0,17 % | ¥1.190,00 | ¥1.196,00 | ¥1.174,00 | 194,50K |
| 2026-08-14 | ¥1.178,00 | -0,51 % | ¥1.180,00 | ¥1.188,00 | ¥1.171,00 | 172,60K |
| 2026-08-13 | ¥1.184,00 | +2,69 % | ¥1.159,00 | ¥1.184,00 | ¥1.150,00 | 245,90K |
| 2026-08-12 | ¥1.153,00 | -0,60 % | ¥1.164,00 | ¥1.181,00 | ¥1.152,00 | 222,90K |
| 2026-08-10 | ¥1.160,00 | +2,47 % | ¥1.143,00 | ¥1.168,00 | ¥1.126,00 | 290,20K |
| 2026-08-07 | ¥1.132,00 | +1,98 % | ¥1.097,00 | ¥1.143,00 | ¥1.079,00 | 337,30K |
| 2026-08-06 | ¥1.110,00 | +3,64 % | ¥1.070,00 | ¥1.120,00 | ¥1.064,00 | 422,40K |
| 2026-08-05 | ¥1.071,00 | +0,47 % | ¥1.072,00 | ¥1.083,00 | ¥1.069,00 | 130,60K |
| 2026-08-04 | ¥1.066,00 | -0,19 % | ¥1.065,00 | ¥1.080,00 | ¥1.063,00 | 140,20K |
| 2026-08-03 | ¥1.068,00 | -0,84 % | ¥1.075,00 | ¥1.077,00 | ¥1.058,00 | 198,30K |
| 2026-07-31 | ¥1.077,00 | +0,56 % | ¥1.079,00 | ¥1.084,00 | ¥1.065,00 | 183,20K |
| 2026-07-30 | ¥1.071,00 | +1,23 % | ¥1.060,00 | ¥1.077,00 | ¥1.055,00 | 251,90K |
| 2026-07-29 | ¥1.058,00 | +0,09 % | ¥1.066,00 | ¥1.069,00 | ¥1.055,00 | 218,10K |
| 2026-07-28 | ¥1.057,00 | -2,22 % | ¥1.076,00 | ¥1.076,00 | ¥1.057,00 | 200,80K |
| 2026-07-27 | ¥1.081,00 | -0,37 % | ¥1.089,00 | ¥1.094,00 | ¥1.069,00 | 285,40K |
| 2026-07-24 | ¥1.085,00 | +4,63 % | ¥1.097,00 | ¥1.098,00 | ¥1.055,00 | 550,00K |
| 2026-07-23 | ¥1.037,00 | -0,48 % | ¥1.042,00 | ¥1.043,00 | ¥1.033,00 | 68,70K |
| 2026-07-22 | ¥1.042,00 | +1,96 % | ¥1.031,00 | ¥1.053,00 | ¥1.027,00 | 166,90K |
| 2026-07-21 | ¥1.022,00 | +3,55 % | ¥1.002,00 | ¥1.023,00 | ¥997,00 | 292,70K |
| 2026-07-17 | ¥987,00 | -3,24 % | ¥1.017,00 | ¥1.021,00 | ¥970,00 | 282,60K |
| 2026-07-16 | ¥1.020,00 | +0,59 % | ¥1.013,00 | ¥1.030,00 | ¥1.009,00 | 157,70K |
| 2026-07-15 | ¥1.014,00 | +0,10 % | ¥1.013,00 | ¥1.018,00 | ¥1.005,00 | 124,50K |
| 2026-07-14 | ¥1.013,00 | +0,90 % | ¥1.008,00 | ¥1.016,00 | ¥1.004,00 | 87,20K |
| 2026-07-13 | ¥1.004,00 | -0,99 % | ¥1.020,00 | ¥1.029,00 | ¥1.004,00 | 90,50K |
| 2026-07-10 | ¥1.014,00 | +0,60 % | ¥1.012,00 | ¥1.021,00 | ¥1.011,00 | 76,20K |
| 2026-07-09 | ¥1.008,00 | +0,30 % | ¥1.006,00 | ¥1.014,00 | ¥1.004,00 | 70,10K |
| 2026-07-08 | ¥1.005,00 | -1,28 % | ¥1.018,00 | ¥1.023,00 | ¥1.005,00 | 138,90K |
| 2026-07-07 | ¥1.018,00 | -1,83 % | ¥1.034,00 | ¥1.042,00 | ¥1.018,00 | 116,10K |
| 2026-07-06 | ¥1.037,00 | +0,39 % | ¥1.038,00 | ¥1.044,00 | ¥1.030,00 | 83,90K |
| 2026-07-03 | ¥1.033,00 | +0,88 % | ¥1.024,00 | ¥1.036,00 | ¥1.020,00 | 129,30K |
| 2026-07-02 | ¥1.024,00 | +0,20 % | ¥1.030,00 | ¥1.036,00 | ¥1.019,00 | 119,70K |
| 2026-07-01 | ¥1.022,00 | +2,10 % | ¥1.014,00 | ¥1.027,00 | ¥1.007,00 | 108,80K |
| 2026-06-30 | ¥1.001,00 | -2,15 % | ¥1.021,00 | ¥1.021,00 | ¥999,00 | 119,20K |
| 2026-06-29 | ¥1.023,00 | +0,10 % | ¥1.030,00 | ¥1.030,00 | ¥1.011,00 | 108,30K |
| 2026-06-26 | ¥1.022,00 | +0,20 % | ¥1.028,00 | ¥1.032,00 | ¥1.015,00 | 100,10K |
| 2026-06-25 | ¥1.020,00 | +3,03 % | ¥1.005,00 | ¥1.026,00 | ¥1.002,00 | 128,60K |
| 2026-06-24 | ¥990,00 | -1,49 % | ¥1.005,00 | ¥1.014,00 | ¥982,00 | 156,20K |
| 2026-06-23 | ¥1.005,00 | -1,08 % | ¥1.016,00 | ¥1.019,00 | ¥1.005,00 | 62,80K |
| 2026-06-22 | ¥1.016,00 | +1,20 % | ¥1.002,00 | ¥1.024,00 | ¥1.002,00 | 112,50K |
| 2026-06-19 | ¥1.004,00 | -0,10 % | ¥1.005,00 | ¥1.022,00 | ¥998,00 | 132,60K |
| 2026-06-18 | ¥1.005,00 | +0,90 % | ¥1.001,00 | ¥1.016,00 | ¥998,00 | 122,70K |
| 2026-06-17 | ¥996,00 | -2,06 % | ¥1.020,00 | ¥1.023,00 | ¥996,00 | 105,70K |
| 2026-06-16 | ¥1.017,00 | -0,59 % | ¥1.011,00 | ¥1.025,00 | ¥1.007,00 | 89,10K |
| 2026-06-15 | ¥1.023,00 | -0,49 % | ¥1.038,00 | ¥1.049,00 | ¥1.020,00 | 81,70K |
| 2026-06-12 | ¥1.028,00 | +3,73 % | ¥1.017,00 | ¥1.033,00 | ¥1.011,00 | 154,60K |
| 2026-06-11 | ¥991,00 | -2,84 % | ¥1.014,00 | ¥1.019,00 | ¥986,00 | 163,40K |
| 2026-06-10 | ¥1.020,00 | +0,69 % | ¥1.014,00 | ¥1.033,00 | ¥1.012,00 | 145,90K |
| 2026-06-09 | ¥1.013,00 | +3,37 % | ¥989,00 | ¥1.018,00 | ¥989,00 | 178,10K |
| 2026-06-08 | ¥980,00 | -3,64 % | ¥1.008,00 | ¥1.019,00 | ¥971,00 | 210,60K |
| 2026-06-05 | ¥1.017,00 | +2,42 % | ¥993,00 | ¥1.024,00 | ¥993,00 | 155,70K |
| 2026-06-04 | ¥993,00 | +0,61 % | ¥980,00 | ¥1.004,00 | ¥979,00 | 123,10K |
| 2026-06-03 | ¥987,00 | +1,65 % | ¥977,00 | ¥999,00 | ¥975,00 | 159,20K |
| 2026-06-02 | ¥971,00 | -2,12 % | ¥980,00 | ¥985,00 | ¥959,00 | 183,90K |
| 2026-06-01 | ¥992,00 | -6,15 % | ¥1.057,00 | ¥1.057,00 | ¥991,00 | 213,80K |
| 2026-05-29 | ¥1.057,00 | +0,86 % | ¥1.047,00 | ¥1.072,00 | ¥1.042,00 | 137,60K |
| 2026-05-28 | ¥1.048,00 | +1,95 % | ¥1.035,00 | ¥1.103,00 | ¥1.014,00 | 305,30K |
| 2026-05-27 | ¥1.028,00 | +1,58 % | ¥1.001,00 | ¥1.036,00 | ¥999,00 | 186,40K |
| 2026-05-26 | ¥1.012,00 | +3,48 % | ¥979,00 | ¥1.017,00 | ¥979,00 | 141,10K |
| 2026-05-25 | ¥978,00 | +0,20 % | ¥976,00 | ¥982,00 | ¥968,00 | 118,40K |