NOVAC CO., LTD. 5079
TSE · Japan · Industriedienstleistungen
¥2.550,00-7,00 (-0,27 %)
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 | ¥2.550,00 | -0,27 % | ¥2.558,00 | ¥2.573,00 | ¥2.501,00 | 11,60K |
| 2026-10-01 | ¥2.557,00 | -0,97 % | ¥2.582,00 | ¥2.582,00 | ¥2.550,00 | 21,50K |
| 2026-09-30 | ¥2.582,00 | -0,50 % | ¥2.609,00 | ¥2.613,00 | ¥2.582,00 | 10,40K |
| 2026-09-29 | ¥2.595,00 | -0,31 % | ¥2.603,00 | ¥2.651,00 | ¥2.595,00 | 17,80K |
| 2026-09-28 | ¥2.603,00 | +0,54 % | ¥2.592,00 | ¥2.607,00 | ¥2.592,00 | 9,00K |
| 2026-09-25 | ¥2.589,00 | -0,08 % | ¥2.570,00 | ¥2.591,00 | ¥2.570,00 | 2,30K |
| 2026-09-24 | ¥2.591,00 | +0,04 % | ¥2.590,00 | ¥2.598,00 | ¥2.560,00 | 6,60K |
| 2026-09-18 | ¥2.590,00 | -0,58 % | ¥2.606,00 | ¥2.606,00 | ¥2.590,00 | 2,30K |
| 2026-09-17 | ¥2.605,00 | +0,73 % | ¥2.586,00 | ¥2.614,00 | ¥2.586,00 | 5,40K |
| 2026-09-16 | ¥2.586,00 | +0,47 % | ¥2.580,00 | ¥2.597,00 | ¥2.580,00 | 2,10K |
| 2026-09-15 | ¥2.574,00 | -1,11 % | ¥2.612,00 | ¥2.612,00 | ¥2.571,00 | 10,00K |
| 2026-09-14 | ¥2.603,00 | -0,57 % | ¥2.602,00 | ¥2.624,00 | ¥2.602,00 | 5,70K |
| 2026-09-11 | ¥2.618,00 | +0,42 % | ¥2.613,00 | ¥2.632,00 | ¥2.601,00 | 1,70K |
| 2026-09-10 | ¥2.607,00 | -0,11 % | ¥2.605,00 | ¥2.608,00 | ¥2.605,00 | 600 |
| 2026-09-09 | ¥2.610,00 | +0,15 % | ¥2.610,00 | ¥2.620,00 | ¥2.610,00 | 1,60K |
| 2026-09-08 | ¥2.606,00 | -0,53 % | ¥2.630,00 | ¥2.630,00 | ¥2.603,00 | 2,80K |
| 2026-09-07 | ¥2.620,00 | +0,65 % | ¥2.619,00 | ¥2.639,00 | ¥2.617,00 | 3,50K |
| 2026-09-04 | ¥2.603,00 | -0,23 % | ¥2.623,00 | ¥2.623,00 | ¥2.603,00 | 8,40K |
| 2026-09-03 | ¥2.609,00 | +0,15 % | ¥2.599,00 | ¥2.648,00 | ¥2.599,00 | 1,40K |
| 2026-09-02 | ¥2.605,00 | -1,03 % | ¥2.633,00 | ¥2.722,00 | ¥2.599,00 | 14,90K |
| 2026-09-01 | ¥2.632,00 | -1,05 % | ¥2.660,00 | ¥2.680,00 | ¥2.630,00 | 4,50K |
| 2026-08-31 | ¥2.660,00 | +0,34 % | ¥2.652,00 | ¥2.660,00 | ¥2.649,00 | 2,50K |
| 2026-08-28 | ¥2.651,00 | +0,45 % | ¥2.652,00 | ¥2.652,00 | ¥2.639,00 | 800 |
| 2026-08-27 | ¥2.639,00 | -0,42 % | ¥2.651,00 | ¥2.660,00 | ¥2.635,00 | 10,30K |
| 2026-08-26 | ¥2.650,00 | +1,45 % | ¥2.615,00 | ¥2.650,00 | ¥2.615,00 | 4,70K |
| 2026-08-25 | ¥2.612,00 | +0,19 % | ¥2.605,00 | ¥2.616,00 | ¥2.602,00 | 1,20K |
| 2026-08-24 | ¥2.607,00 | -0,31 % | ¥2.615,00 | ¥2.617,00 | ¥2.605,00 | 2,00K |
| 2026-08-21 | ¥2.615,00 | +0,89 % | ¥2.580,00 | ¥2.618,00 | ¥2.580,00 | 4,80K |
| 2026-08-20 | ¥2.592,00 | +0,54 % | ¥2.606,00 | ¥2.606,00 | ¥2.581,00 | 2,40K |
| 2026-08-19 | ¥2.578,00 | -0,73 % | ¥2.597,00 | ¥2.598,00 | ¥2.576,00 | 4,10K |
| 2026-08-18 | ¥2.597,00 | -0,12 % | ¥2.594,00 | ¥2.608,00 | ¥2.594,00 | 1,50K |
| 2026-08-17 | ¥2.600,00 | 0,00 % | ¥2.600,00 | ¥2.610,00 | ¥2.600,00 | 1,10K |
| 2026-08-14 | ¥2.600,00 | +0,31 % | ¥2.592,00 | ¥2.604,00 | ¥2.592,00 | 1,70K |
| 2026-08-13 | ¥2.592,00 | -0,31 % | ¥2.606,00 | ¥2.608,00 | ¥2.582,00 | 11,70K |
| 2026-08-12 | ¥2.600,00 | +0,78 % | ¥2.619,00 | ¥2.619,00 | ¥2.576,00 | 8,90K |
| 2026-08-10 | ¥2.580,00 | +0,43 % | ¥2.569,00 | ¥2.580,00 | ¥2.560,00 | 2,10K |
| 2026-08-07 | ¥2.569,00 | +0,35 % | ¥2.590,00 | ¥2.590,00 | ¥2.559,00 | 1,00K |
| 2026-08-06 | ¥2.560,00 | -0,74 % | ¥2.580,00 | ¥2.582,00 | ¥2.555,00 | 5,70K |
| 2026-08-05 | ¥2.579,00 | -0,12 % | ¥2.608,00 | ¥2.608,00 | ¥2.560,00 | 4,90K |
| 2026-08-04 | ¥2.582,00 | +0,74 % | ¥2.597,00 | ¥2.597,00 | ¥2.557,00 | 2,40K |
| 2026-08-03 | ¥2.563,00 | -1,99 % | ¥2.628,00 | ¥2.628,00 | ¥2.563,00 | 7,90K |
| 2026-07-31 | ¥2.615,00 | +0,58 % | ¥2.619,00 | ¥2.619,00 | ¥2.583,00 | 3,70K |
| 2026-07-30 | ¥2.600,00 | -0,46 % | ¥2.630,00 | ¥2.630,00 | ¥2.583,00 | 5,20K |
| 2026-07-29 | ¥2.612,00 | +1,12 % | ¥2.600,00 | ¥2.619,00 | ¥2.583,00 | 6,80K |
| 2026-07-28 | ¥2.583,00 | -1,90 % | ¥2.633,00 | ¥2.633,00 | ¥2.583,00 | 5,70K |
| 2026-07-27 | ¥2.633,00 | +3,34 % | ¥2.583,00 | ¥2.633,00 | ¥2.555,00 | 9,00K |
| 2026-07-24 | ¥2.548,00 | -0,51 % | ¥2.554,00 | ¥2.556,00 | ¥2.540,00 | 2,70K |
| 2026-07-23 | ¥2.561,00 | +0,47 % | ¥2.551,00 | ¥2.568,00 | ¥2.551,00 | 2,50K |
| 2026-07-22 | ¥2.549,00 | -0,47 % | ¥2.552,00 | ¥2.566,00 | ¥2.533,00 | 3,50K |
| 2026-07-21 | ¥2.561,00 | +0,27 % | ¥2.557,00 | ¥2.576,00 | ¥2.524,00 | 8,90K |
| 2026-07-17 | ¥2.554,00 | -1,50 % | ¥2.582,00 | ¥2.617,00 | ¥2.515,00 | 23,70K |
| 2026-07-16 | ¥2.593,00 | +1,01 % | ¥2.570,00 | ¥2.593,00 | ¥2.556,00 | 5,70K |
| 2026-07-15 | ¥2.567,00 | -0,31 % | ¥2.575,00 | ¥2.583,00 | ¥2.548,00 | 10,00K |
| 2026-07-14 | ¥2.575,00 | +1,26 % | ¥2.530,00 | ¥2.580,00 | ¥2.530,00 | 9,30K |
| 2026-07-13 | ¥2.543,00 | +0,28 % | ¥2.520,00 | ¥2.580,00 | ¥2.520,00 | 15,00K |
| 2026-07-10 | ¥2.536,00 | +1,12 % | ¥2.510,00 | ¥2.544,00 | ¥2.508,00 | 6,50K |
| 2026-07-09 | ¥2.508,00 | +0,48 % | ¥2.496,00 | ¥2.517,00 | ¥2.487,00 | 7,10K |
| 2026-07-08 | ¥2.496,00 | -1,07 % | ¥2.523,00 | ¥2.525,00 | ¥2.492,00 | 6,70K |
| 2026-07-07 | ¥2.523,00 | +0,44 % | ¥2.503,00 | ¥2.532,00 | ¥2.491,00 | 20,60K |
| 2026-07-06 | ¥2.512,00 | +0,36 % | ¥2.500,00 | ¥2.530,00 | ¥2.500,00 | 5,80K |
| 2026-07-03 | ¥2.503,00 | +0,24 % | ¥2.505,00 | ¥2.508,00 | ¥2.483,00 | 6,40K |
| 2026-07-02 | ¥2.497,00 | +1,09 % | ¥2.466,00 | ¥2.573,00 | ¥2.461,00 | 13,60K |
| 2026-07-01 | ¥2.470,00 | +0,12 % | ¥2.469,00 | ¥2.470,00 | ¥2.457,00 | 4,20K |
| 2026-06-30 | ¥2.467,00 | -0,24 % | ¥2.491,00 | ¥2.491,00 | ¥2.450,00 | 2,80K |
| 2026-06-29 | ¥2.473,00 | +1,60 % | ¥2.434,00 | ¥2.498,00 | ¥2.421,00 | 26,20K |
| 2026-06-26 | ¥2.434,00 | +0,62 % | ¥2.421,00 | ¥2.480,00 | ¥2.421,00 | 14,10K |
| 2026-06-25 | ¥2.419,00 | +0,12 % | ¥2.429,00 | ¥2.435,00 | ¥2.403,00 | 12,10K |
| 2026-06-24 | ¥2.416,00 | +1,05 % | ¥2.400,00 | ¥2.441,00 | ¥2.400,00 | 11,50K |
| 2026-06-23 | ¥2.391,00 | -0,99 % | ¥2.415,00 | ¥2.427,00 | ¥2.390,00 | 13,30K |
| 2026-06-22 | ¥2.415,00 | -1,02 % | ¥2.440,00 | ¥2.440,00 | ¥2.411,00 | 13,70K |
| 2026-06-19 | ¥2.440,00 | -1,57 % | ¥2.478,00 | ¥2.481,00 | ¥2.430,00 | 9,30K |
| 2026-06-18 | ¥2.479,00 | +0,16 % | ¥2.470,00 | ¥2.481,00 | ¥2.459,00 | 3,90K |
| 2026-06-17 | ¥2.475,00 | +1,73 % | ¥2.436,00 | ¥2.480,00 | ¥2.436,00 | 5,00K |
| 2026-06-16 | ¥2.433,00 | -1,02 % | ¥2.452,00 | ¥2.458,00 | ¥2.421,00 | 11,70K |
| 2026-06-15 | ¥2.458,00 | -3,95 % | ¥2.478,00 | ¥2.484,00 | ¥2.440,00 | 24,00K |
| 2026-06-12 | ¥2.559,00 | +1,27 % | ¥2.530,00 | ¥2.560,00 | ¥2.525,00 | 5,60K |
| 2026-06-11 | ¥2.527,00 | -1,13 % | ¥2.544,00 | ¥2.544,00 | ¥2.500,00 | 10,50K |
| 2026-06-10 | ¥2.556,00 | +3,06 % | ¥2.530,00 | ¥2.584,00 | ¥2.525,00 | 20,00K |
| 2026-06-09 | ¥2.480,00 | +0,98 % | ¥2.471,00 | ¥2.495,00 | ¥2.460,00 | 3,40K |
| 2026-06-08 | ¥2.456,00 | -1,96 % | ¥2.505,00 | ¥2.505,00 | ¥2.456,00 | 7,90K |
| 2026-06-05 | ¥2.505,00 | +0,85 % | ¥2.480,00 | ¥2.518,00 | ¥2.465,00 | 4,30K |
| 2026-06-04 | ¥2.484,00 | +0,24 % | ¥2.478,00 | ¥2.486,00 | ¥2.462,00 | 3,30K |
| 2026-06-03 | ¥2.478,00 | +1,85 % | ¥2.433,00 | ¥2.480,00 | ¥2.419,00 | 12,40K |
| 2026-06-02 | ¥2.433,00 | -1,58 % | ¥2.460,00 | ¥2.463,00 | ¥2.430,00 | 15,50K |
| 2026-06-01 | ¥2.472,00 | -2,33 % | ¥2.538,00 | ¥2.538,00 | ¥2.465,00 | 16,40K |
| 2026-05-29 | ¥2.531,00 | -0,94 % | ¥2.540,00 | ¥2.555,00 | ¥2.531,00 | 4,60K |
| 2026-05-28 | ¥2.555,00 | +0,04 % | ¥2.554,00 | ¥2.584,00 | ¥2.554,00 | 8,50K |
| 2026-05-27 | ¥2.554,00 | +1,07 % | ¥2.542,00 | ¥2.558,00 | ¥2.529,00 | 9,00K |
| 2026-05-26 | ¥2.527,00 | +1,04 % | ¥2.502,00 | ¥2.537,00 | ¥2.502,00 | 9,60K |
| 2026-05-25 | ¥2.501,00 | -0,24 % | ¥2.510,00 | ¥2.516,00 | ¥2.487,00 | 8,10K |