Nishikawa Rubber Co., Ltd. 5161
TSE · Japan · Produzierendes Gewerbe
¥3.445,00-80,00 (-2,27 %)
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 | ¥3.440,00 | -2,41 % | ¥3.505,00 | ¥3.505,00 | ¥3.390,00 | 104,20K |
| 2026-10-01 | ¥3.525,00 | -0,28 % | ¥3.515,00 | ¥3.525,00 | ¥3.480,00 | 75,70K |
| 2026-09-30 | ¥3.535,00 | +2,17 % | ¥3.460,00 | ¥3.540,00 | ¥3.460,00 | 82,50K |
| 2026-09-29 | ¥3.460,00 | -3,22 % | ¥3.480,00 | ¥3.485,00 | ¥3.440,00 | 125,70K |
| 2026-09-28 | ¥3.575,00 | -1,38 % | ¥3.640,00 | ¥3.640,00 | ¥3.570,00 | 113,80K |
| 2026-09-25 | ¥3.625,00 | +0,42 % | ¥3.620,00 | ¥3.630,00 | ¥3.560,00 | 98,80K |
| 2026-09-24 | ¥3.610,00 | +1,83 % | ¥3.600,00 | ¥3.615,00 | ¥3.535,00 | 135,60K |
| 2026-09-18 | ¥3.545,00 | -0,28 % | ¥3.570,00 | ¥3.575,00 | ¥3.530,00 | 191,50K |
| 2026-09-17 | ¥3.555,00 | +3,04 % | ¥3.480,00 | ¥3.555,00 | ¥3.480,00 | 99,40K |
| 2026-09-16 | ¥3.450,00 | -1,00 % | ¥3.470,00 | ¥3.500,00 | ¥3.440,00 | 104,30K |
| 2026-09-15 | ¥3.485,00 | -0,29 % | ¥3.515,00 | ¥3.520,00 | ¥3.475,00 | 87,50K |
| 2026-09-14 | ¥3.495,00 | +0,72 % | ¥3.505,00 | ¥3.525,00 | ¥3.455,00 | 91,80K |
| 2026-09-11 | ¥3.470,00 | +0,87 % | ¥3.430,00 | ¥3.500,00 | ¥3.400,00 | 132,50K |
| 2026-09-10 | ¥3.440,00 | -0,86 % | ¥3.440,00 | ¥3.455,00 | ¥3.390,00 | 106,30K |
| 2026-09-09 | ¥3.470,00 | +0,29 % | ¥3.450,00 | ¥3.480,00 | ¥3.430,00 | 99,70K |
| 2026-09-08 | ¥3.460,00 | -3,22 % | ¥3.590,00 | ¥3.590,00 | ¥3.450,00 | 166,70K |
| 2026-09-07 | ¥3.575,00 | +0,14 % | ¥3.575,00 | ¥3.625,00 | ¥3.550,00 | 115,20K |
| 2026-09-04 | ¥3.570,00 | -1,38 % | ¥3.600,00 | ¥3.620,00 | ¥3.535,00 | 165,90K |
| 2026-09-03 | ¥3.620,00 | -2,16 % | ¥3.710,00 | ¥3.725,00 | ¥3.620,00 | 160,50K |
| 2026-09-02 | ¥3.700,00 | -2,63 % | ¥3.820,00 | ¥3.820,00 | ¥3.700,00 | 195,60K |
| 2026-09-01 | ¥3.800,00 | +1,33 % | ¥3.750,00 | ¥3.825,00 | ¥3.750,00 | 139,40K |
| 2026-08-31 | ¥3.750,00 | -0,53 % | ¥3.800,00 | ¥3.800,00 | ¥3.720,00 | 123,50K |
| 2026-08-28 | ¥3.770,00 | +1,89 % | ¥3.690,00 | ¥3.790,00 | ¥3.665,00 | 112,60K |
| 2026-08-27 | ¥3.700,00 | +0,27 % | ¥3.700,00 | ¥3.740,00 | ¥3.675,00 | 103,50K |
| 2026-08-26 | ¥3.690,00 | +1,93 % | ¥3.675,00 | ¥3.710,00 | ¥3.655,00 | 137,50K |
| 2026-08-25 | ¥3.620,00 | 0,00 % | ¥3.645,00 | ¥3.655,00 | ¥3.615,00 | 87,80K |
| 2026-08-24 | ¥3.620,00 | +1,97 % | ¥3.590,00 | ¥3.635,00 | ¥3.545,00 | 113,60K |
| 2026-08-21 | ¥3.550,00 | +2,01 % | ¥3.500,00 | ¥3.550,00 | ¥3.475,00 | 88,80K |
| 2026-08-20 | ¥3.480,00 | +1,90 % | ¥3.450,00 | ¥3.490,00 | ¥3.430,00 | 89,30K |
| 2026-08-19 | ¥3.415,00 | -2,71 % | ¥3.480,00 | ¥3.500,00 | ¥3.410,00 | 131,30K |
| 2026-08-18 | ¥3.510,00 | +2,48 % | ¥3.425,00 | ¥3.510,00 | ¥3.415,00 | 116,80K |
| 2026-08-17 | ¥3.425,00 | +0,15 % | ¥3.420,00 | ¥3.440,00 | ¥3.385,00 | 83,00K |
| 2026-08-14 | ¥3.420,00 | -0,44 % | ¥3.430,00 | ¥3.460,00 | ¥3.415,00 | 105,50K |
| 2026-08-13 | ¥3.435,00 | -2,97 % | ¥3.500,00 | ¥3.520,00 | ¥3.420,00 | 234,00K |
| 2026-08-12 | ¥3.540,00 | -0,14 % | ¥3.555,00 | ¥3.585,00 | ¥3.480,00 | 190,50K |
| 2026-08-10 | ¥3.545,00 | +3,65 % | ¥3.450,00 | ¥3.555,00 | ¥3.445,00 | 180,70K |
| 2026-08-07 | ¥3.420,00 | +1,18 % | ¥3.375,00 | ¥3.480,00 | ¥3.360,00 | 274,00K |
| 2026-08-06 | ¥3.380,00 | +1,35 % | ¥3.360,00 | ¥3.380,00 | ¥3.345,00 | 118,70K |
| 2026-08-05 | ¥3.335,00 | +1,37 % | ¥3.300,00 | ¥3.375,00 | ¥3.290,00 | 130,40K |
| 2026-08-04 | ¥3.290,00 | -0,30 % | ¥3.310,00 | ¥3.325,00 | ¥3.280,00 | 102,70K |
| 2026-08-03 | ¥3.300,00 | +0,15 % | ¥3.325,00 | ¥3.325,00 | ¥3.230,00 | 105,20K |
| 2026-07-31 | ¥3.295,00 | +0,76 % | ¥3.295,00 | ¥3.330,00 | ¥3.250,00 | 123,50K |
| 2026-07-30 | ¥3.270,00 | +1,55 % | ¥3.220,00 | ¥3.300,00 | ¥3.210,00 | 163,10K |
| 2026-07-29 | ¥3.220,00 | +0,47 % | ¥3.225,00 | ¥3.230,00 | ¥3.170,00 | 122,90K |
| 2026-07-28 | ¥3.205,00 | -0,62 % | ¥3.215,00 | ¥3.230,00 | ¥3.180,00 | 105,10K |
| 2026-07-27 | ¥3.225,00 | +2,22 % | ¥3.165,00 | ¥3.230,00 | ¥3.165,00 | 113,50K |
| 2026-07-24 | ¥3.155,00 | -0,47 % | ¥3.170,00 | ¥3.175,00 | ¥3.135,00 | 79,70K |
| 2026-07-23 | ¥3.170,00 | +0,32 % | ¥3.170,00 | ¥3.190,00 | ¥3.160,00 | 64,20K |
| 2026-07-22 | ¥3.160,00 | +0,80 % | ¥3.150,00 | ¥3.200,00 | ¥3.145,00 | 81,40K |
| 2026-07-21 | ¥3.135,00 | +1,62 % | ¥3.095,00 | ¥3.150,00 | ¥3.090,00 | 84,40K |
| 2026-07-17 | ¥3.085,00 | -1,44 % | ¥3.130,00 | ¥3.145,00 | ¥3.065,00 | 137,70K |
| 2026-07-16 | ¥3.130,00 | -1,26 % | ¥3.170,00 | ¥3.175,00 | ¥3.130,00 | 75,00K |
| 2026-07-15 | ¥3.170,00 | +0,63 % | ¥3.170,00 | ¥3.190,00 | ¥3.150,00 | 117,30K |
| 2026-07-14 | ¥3.150,00 | +1,29 % | ¥3.140,00 | ¥3.150,00 | ¥3.115,00 | 84,90K |
| 2026-07-13 | ¥3.110,00 | -0,16 % | ¥3.130,00 | ¥3.140,00 | ¥3.095,00 | 90,20K |
| 2026-07-10 | ¥3.115,00 | +1,14 % | ¥3.130,00 | ¥3.130,00 | ¥3.085,00 | 153,00K |
| 2026-07-09 | ¥3.080,00 | +0,49 % | ¥3.065,00 | ¥3.085,00 | ¥3.040,00 | 93,50K |
| 2026-07-08 | ¥3.065,00 | -2,39 % | ¥3.145,00 | ¥3.145,00 | ¥3.065,00 | 130,80K |
| 2026-07-07 | ¥3.140,00 | +0,16 % | ¥3.175,00 | ¥3.185,00 | ¥3.140,00 | 75,40K |
| 2026-07-06 | ¥3.135,00 | +1,29 % | ¥3.155,00 | ¥3.165,00 | ¥3.120,00 | 94,70K |
| 2026-07-03 | ¥3.095,00 | +0,32 % | ¥3.110,00 | ¥3.125,00 | ¥3.085,00 | 78,40K |
| 2026-07-02 | ¥3.085,00 | +2,49 % | ¥3.030,00 | ¥3.115,00 | ¥3.025,00 | 112,20K |
| 2026-07-01 | ¥3.010,00 | +0,17 % | ¥3.010,00 | ¥3.030,00 | ¥3.005,00 | 49,80K |
| 2026-06-30 | ¥3.005,00 | -0,33 % | ¥3.030,00 | ¥3.040,00 | ¥3.000,00 | 92,20K |
| 2026-06-29 | ¥3.015,00 | +1,38 % | ¥2.981,00 | ¥3.030,00 | ¥2.980,00 | 105,90K |
| 2026-06-26 | ¥2.974,00 | +0,57 % | ¥2.950,00 | ¥2.985,00 | ¥2.941,00 | 100,10K |
| 2026-06-25 | ¥2.957,00 | +0,68 % | ¥2.969,00 | ¥2.969,00 | ¥2.931,00 | 82,70K |
| 2026-06-24 | ¥2.937,00 | +1,24 % | ¥2.905,00 | ¥2.958,00 | ¥2.905,00 | 106,90K |
| 2026-06-23 | ¥2.901,00 | -2,16 % | ¥2.966,00 | ¥2.977,00 | ¥2.901,00 | 225,30K |
| 2026-06-22 | ¥2.965,00 | -3,26 % | ¥3.045,00 | ¥3.045,00 | ¥2.957,00 | 232,80K |
| 2026-06-19 | ¥3.065,00 | -0,49 % | ¥3.090,00 | ¥3.100,00 | ¥3.060,00 | 79,60K |
| 2026-06-18 | ¥3.080,00 | -0,81 % | ¥3.105,00 | ¥3.145,00 | ¥3.080,00 | 78,20K |
| 2026-06-17 | ¥3.105,00 | +0,32 % | ¥3.110,00 | ¥3.145,00 | ¥3.090,00 | 84,30K |
| 2026-06-16 | ¥3.095,00 | -2,21 % | ¥3.170,00 | ¥3.170,00 | ¥3.080,00 | 72,00K |
| 2026-06-15 | ¥3.165,00 | +2,59 % | ¥3.175,00 | ¥3.180,00 | ¥3.130,00 | 91,20K |
| 2026-06-12 | ¥3.085,00 | +0,98 % | ¥3.115,00 | ¥3.135,00 | ¥3.070,00 | 62,40K |
| 2026-06-11 | ¥3.055,00 | +0,33 % | ¥3.035,00 | ¥3.060,00 | ¥2.999,00 | 91,80K |
| 2026-06-10 | ¥3.045,00 | -3,03 % | ¥3.140,00 | ¥3.155,00 | ¥3.035,00 | 100,50K |
| 2026-06-09 | ¥3.140,00 | +3,97 % | ¥3.075,00 | ¥3.150,00 | ¥3.070,00 | 132,20K |
| 2026-06-08 | ¥3.020,00 | -1,15 % | ¥2.986,00 | ¥3.035,00 | ¥2.976,00 | 103,40K |
| 2026-06-05 | ¥3.055,00 | +3,63 % | ¥2.934,00 | ¥3.055,00 | ¥2.931,00 | 167,00K |
| 2026-06-04 | ¥2.948,00 | -0,10 % | ¥2.950,00 | ¥2.985,00 | ¥2.922,00 | 119,20K |
| 2026-06-03 | ¥2.951,00 | -0,44 % | ¥2.980,00 | ¥3.005,00 | ¥2.951,00 | 125,00K |
| 2026-06-02 | ¥2.964,00 | +0,07 % | ¥2.950,00 | ¥2.979,00 | ¥2.920,00 | 159,70K |
| 2026-06-01 | ¥2.962,00 | -4,45 % | ¥3.080,00 | ¥3.100,00 | ¥2.940,00 | 214,00K |
| 2026-05-29 | ¥3.100,00 | +1,64 % | ¥3.060,00 | ¥3.130,00 | ¥3.060,00 | 97,80K |
| 2026-05-28 | ¥3.050,00 | +0,16 % | ¥3.055,00 | ¥3.080,00 | ¥3.015,00 | 80,20K |
| 2026-05-27 | ¥3.045,00 | -0,49 % | ¥3.070,00 | ¥3.075,00 | ¥3.015,00 | 84,30K |
| 2026-05-26 | ¥3.060,00 | +1,16 % | ¥3.010,00 | ¥3.080,00 | ¥3.005,00 | 97,20K |
| 2026-05-25 | ¥3.025,00 | 0,00 % | ¥3.035,00 | ¥3.070,00 | ¥3.000,00 | 129,00K |