Nichirin Co., Ltd. 5184
TSE · Japan · Produzierendes Gewerbe
¥4.110,00-65,00 (-1,56 %)
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 | ¥4.110,00 | -1,56 % | ¥4.175,00 | ¥4.175,00 | ¥4.100,00 | 14,90K |
| 2026-10-01 | ¥4.175,00 | -0,36 % | ¥4.165,00 | ¥4.195,00 | ¥4.165,00 | 13,40K |
| 2026-09-30 | ¥4.190,00 | +1,09 % | ¥4.150,00 | ¥4.195,00 | ¥4.145,00 | 8,60K |
| 2026-09-29 | ¥4.145,00 | +0,61 % | ¥4.120,00 | ¥4.160,00 | ¥4.105,00 | 18,30K |
| 2026-09-28 | ¥4.120,00 | +0,12 % | ¥4.105,00 | ¥4.120,00 | ¥4.105,00 | 11,60K |
| 2026-09-25 | ¥4.115,00 | -0,24 % | ¥4.145,00 | ¥4.145,00 | ¥4.105,00 | 10,60K |
| 2026-09-24 | ¥4.125,00 | -0,12 % | ¥4.150,00 | ¥4.150,00 | ¥4.110,00 | 14,70K |
| 2026-09-18 | ¥4.130,00 | -0,24 % | ¥4.140,00 | ¥4.140,00 | ¥4.115,00 | 4,80K |
| 2026-09-17 | ¥4.140,00 | +0,61 % | ¥4.135,00 | ¥4.145,00 | ¥4.115,00 | 8,60K |
| 2026-09-16 | ¥4.115,00 | -0,36 % | ¥4.140,00 | ¥4.145,00 | ¥4.115,00 | 7,10K |
| 2026-09-15 | ¥4.130,00 | +0,12 % | ¥4.125,00 | ¥4.145,00 | ¥4.125,00 | 6,60K |
| 2026-09-14 | ¥4.125,00 | +1,10 % | ¥4.105,00 | ¥4.130,00 | ¥4.080,00 | 12,20K |
| 2026-09-11 | ¥4.080,00 | +0,87 % | ¥4.040,00 | ¥4.090,00 | ¥4.015,00 | 13,70K |
| 2026-09-10 | ¥4.045,00 | 0,00 % | ¥4.040,00 | ¥4.055,00 | ¥4.020,00 | 19,80K |
| 2026-09-09 | ¥4.045,00 | -0,74 % | ¥4.060,00 | ¥4.065,00 | ¥4.035,00 | 19,00K |
| 2026-09-08 | ¥4.075,00 | -0,97 % | ¥4.120,00 | ¥4.120,00 | ¥4.075,00 | 22,80K |
| 2026-09-07 | ¥4.115,00 | -0,12 % | ¥4.135,00 | ¥4.135,00 | ¥4.115,00 | 5,70K |
| 2026-09-04 | ¥4.120,00 | -0,24 % | ¥4.120,00 | ¥4.130,00 | ¥4.120,00 | 7,40K |
| 2026-09-03 | ¥4.130,00 | +0,24 % | ¥4.160,00 | ¥4.165,00 | ¥4.130,00 | 6,40K |
| 2026-09-02 | ¥4.120,00 | -0,96 % | ¥4.175,00 | ¥4.175,00 | ¥4.120,00 | 11,90K |
| 2026-09-01 | ¥4.160,00 | -0,36 % | ¥4.185,00 | ¥4.195,00 | ¥4.155,00 | 11,20K |
| 2026-08-31 | ¥4.175,00 | +1,09 % | ¥4.130,00 | ¥4.185,00 | ¥4.130,00 | 16,20K |
| 2026-08-28 | ¥4.130,00 | 0,00 % | ¥4.130,00 | ¥4.140,00 | ¥4.120,00 | 12,90K |
| 2026-08-27 | ¥4.130,00 | -0,24 % | ¥4.140,00 | ¥4.155,00 | ¥4.120,00 | 9,10K |
| 2026-08-26 | ¥4.140,00 | -0,12 % | ¥4.145,00 | ¥4.160,00 | ¥4.140,00 | 6,90K |
| 2026-08-25 | ¥4.145,00 | 0,00 % | ¥4.145,00 | ¥4.145,00 | ¥4.120,00 | 7,60K |
| 2026-08-24 | ¥4.145,00 | +0,12 % | ¥4.140,00 | ¥4.145,00 | ¥4.125,00 | 10,60K |
| 2026-08-21 | ¥4.140,00 | -0,12 % | ¥4.145,00 | ¥4.145,00 | ¥4.110,00 | 10,70K |
| 2026-08-20 | ¥4.145,00 | +1,10 % | ¥4.110,00 | ¥4.145,00 | ¥4.110,00 | 7,80K |
| 2026-08-19 | ¥4.100,00 | -0,85 % | ¥4.135,00 | ¥4.135,00 | ¥4.100,00 | 11,00K |
| 2026-08-18 | ¥4.135,00 | -0,36 % | ¥4.150,00 | ¥4.170,00 | ¥4.135,00 | 6,70K |
| 2026-08-17 | ¥4.150,00 | -0,24 % | ¥4.165,00 | ¥4.200,00 | ¥4.145,00 | 16,00K |
| 2026-08-14 | ¥4.160,00 | +0,36 % | ¥4.145,00 | ¥4.160,00 | ¥4.120,00 | 12,50K |
| 2026-08-13 | ¥4.145,00 | 0,00 % | ¥4.145,00 | ¥4.160,00 | ¥4.130,00 | 12,00K |
| 2026-08-12 | ¥4.145,00 | +0,85 % | ¥4.125,00 | ¥4.145,00 | ¥4.110,00 | 12,40K |
| 2026-08-10 | ¥4.110,00 | +0,98 % | ¥4.140,00 | ¥4.145,00 | ¥4.060,00 | 26,30K |
| 2026-08-07 | ¥4.070,00 | -1,69 % | ¥4.140,00 | ¥4.155,00 | ¥4.055,00 | 24,20K |
| 2026-08-06 | ¥4.140,00 | +0,49 % | ¥4.125,00 | ¥4.170,00 | ¥4.125,00 | 12,70K |
| 2026-08-05 | ¥4.120,00 | +0,73 % | ¥4.110,00 | ¥4.150,00 | ¥4.110,00 | 12,30K |
| 2026-08-04 | ¥4.090,00 | 0,00 % | ¥4.090,00 | ¥4.115,00 | ¥4.075,00 | 10,00K |
| 2026-08-03 | ¥4.090,00 | -0,61 % | ¥4.100,00 | ¥4.100,00 | ¥4.055,00 | 14,40K |
| 2026-07-31 | ¥4.115,00 | -0,48 % | ¥4.135,00 | ¥4.145,00 | ¥4.105,00 | 12,20K |
| 2026-07-30 | ¥4.135,00 | -0,24 % | ¥4.145,00 | ¥4.155,00 | ¥4.120,00 | 13,60K |
| 2026-07-29 | ¥4.145,00 | +1,10 % | ¥4.100,00 | ¥4.160,00 | ¥4.095,00 | 27,40K |
| 2026-07-28 | ¥4.100,00 | -0,12 % | ¥4.105,00 | ¥4.115,00 | ¥4.090,00 | 13,50K |
| 2026-07-27 | ¥4.105,00 | +0,49 % | ¥4.085,00 | ¥4.125,00 | ¥4.085,00 | 22,80K |
| 2026-07-24 | ¥4.085,00 | -0,37 % | ¥4.100,00 | ¥4.100,00 | ¥4.080,00 | 10,00K |
| 2026-07-23 | ¥4.100,00 | +0,37 % | ¥4.085,00 | ¥4.105,00 | ¥4.080,00 | 12,10K |
| 2026-07-22 | ¥4.085,00 | +0,37 % | ¥4.070,00 | ¥4.105,00 | ¥4.070,00 | 17,30K |
| 2026-07-21 | ¥4.070,00 | +0,74 % | ¥4.040,00 | ¥4.095,00 | ¥4.040,00 | 23,30K |
| 2026-07-17 | ¥4.040,00 | -0,49 % | ¥4.060,00 | ¥4.085,00 | ¥4.025,00 | 20,90K |
| 2026-07-16 | ¥4.060,00 | -0,37 % | ¥4.075,00 | ¥4.095,00 | ¥4.050,00 | 16,80K |
| 2026-07-15 | ¥4.075,00 | +0,37 % | ¥4.060,00 | ¥4.095,00 | ¥4.060,00 | 14,20K |
| 2026-07-14 | ¥4.060,00 | 0,00 % | ¥4.055,00 | ¥4.090,00 | ¥4.050,00 | 14,60K |
| 2026-07-13 | ¥4.060,00 | -0,25 % | ¥4.095,00 | ¥4.100,00 | ¥4.055,00 | 16,90K |
| 2026-07-10 | ¥4.070,00 | +0,37 % | ¥4.070,00 | ¥4.080,00 | ¥4.055,00 | 12,40K |
| 2026-07-09 | ¥4.055,00 | -0,86 % | ¥4.090,00 | ¥4.095,00 | ¥4.055,00 | 12,40K |
| 2026-07-08 | ¥4.090,00 | -0,61 % | ¥4.115,00 | ¥4.130,00 | ¥4.090,00 | 13,40K |
| 2026-07-07 | ¥4.115,00 | -0,12 % | ¥4.120,00 | ¥4.155,00 | ¥4.085,00 | 19,90K |
| 2026-07-06 | ¥4.120,00 | -0,24 % | ¥4.130,00 | ¥4.140,00 | ¥4.115,00 | 15,30K |
| 2026-07-03 | ¥4.130,00 | +0,61 % | ¥4.105,00 | ¥4.140,00 | ¥4.085,00 | 13,90K |
| 2026-07-02 | ¥4.105,00 | +1,23 % | ¥4.055,00 | ¥4.125,00 | ¥4.055,00 | 15,50K |
| 2026-07-01 | ¥4.055,00 | +0,12 % | ¥4.050,00 | ¥4.080,00 | ¥4.050,00 | 8,20K |
| 2026-06-30 | ¥4.050,00 | -0,37 % | ¥4.080,00 | ¥4.080,00 | ¥4.035,00 | 11,10K |
| 2026-06-29 | ¥4.065,00 | -3,67 % | ¥4.145,00 | ¥4.175,00 | ¥4.035,00 | 38,20K |
| 2026-06-26 | ¥4.220,00 | +0,84 % | ¥4.225,00 | ¥4.225,00 | ¥4.100,00 | 52,70K |
| 2026-06-25 | ¥4.185,00 | +0,12 % | ¥4.200,00 | ¥4.205,00 | ¥4.180,00 | 15,50K |
| 2026-06-24 | ¥4.180,00 | 0,00 % | ¥4.185,00 | ¥4.190,00 | ¥4.160,00 | 8,50K |
| 2026-06-23 | ¥4.180,00 | +0,48 % | ¥4.175,00 | ¥4.195,00 | ¥4.160,00 | 16,10K |
| 2026-06-22 | ¥4.160,00 | 0,00 % | ¥4.175,00 | ¥4.220,00 | ¥4.140,00 | 24,10K |
| 2026-06-19 | ¥4.160,00 | +0,36 % | ¥4.145,00 | ¥4.185,00 | ¥4.145,00 | 12,30K |
| 2026-06-18 | ¥4.145,00 | +0,36 % | ¥4.130,00 | ¥4.155,00 | ¥4.115,00 | 15,00K |
| 2026-06-17 | ¥4.130,00 | +0,12 % | ¥4.120,00 | ¥4.170,00 | ¥4.110,00 | 18,00K |
| 2026-06-16 | ¥4.125,00 | +0,12 % | ¥4.120,00 | ¥4.140,00 | ¥4.085,00 | 19,10K |
| 2026-06-15 | ¥4.120,00 | +1,98 % | ¥4.090,00 | ¥4.145,00 | ¥4.055,00 | 24,80K |
| 2026-06-12 | ¥4.040,00 | 0,00 % | ¥4.055,00 | ¥4.090,00 | ¥4.040,00 | 27,70K |
| 2026-06-11 | ¥4.040,00 | -0,25 % | ¥4.040,00 | ¥4.055,00 | ¥4.020,00 | 11,80K |
| 2026-06-10 | ¥4.050,00 | +0,37 % | ¥4.035,00 | ¥4.070,00 | ¥4.035,00 | 14,80K |
| 2026-06-09 | ¥4.035,00 | -0,74 % | ¥4.065,00 | ¥4.100,00 | ¥4.035,00 | 15,30K |
| 2026-06-08 | ¥4.065,00 | -1,45 % | ¥4.070,00 | ¥4.120,00 | ¥4.040,00 | 21,60K |
| 2026-06-05 | ¥4.125,00 | +0,98 % | ¥4.095,00 | ¥4.125,00 | ¥4.095,00 | 16,30K |
| 2026-06-04 | ¥4.085,00 | -0,37 % | ¥4.095,00 | ¥4.110,00 | ¥4.070,00 | 12,60K |
| 2026-06-03 | ¥4.100,00 | -0,24 % | ¥4.110,00 | ¥4.115,00 | ¥4.070,00 | 16,30K |
| 2026-06-02 | ¥4.110,00 | -0,60 % | ¥4.135,00 | ¥4.135,00 | ¥4.040,00 | 25,80K |
| 2026-06-01 | ¥4.135,00 | -0,72 % | ¥4.170,00 | ¥4.175,00 | ¥4.110,00 | 18,60K |
| 2026-05-29 | ¥4.165,00 | 0,00 % | ¥4.190,00 | ¥4.190,00 | ¥4.155,00 | 11,80K |
| 2026-05-28 | ¥4.165,00 | 0,00 % | ¥4.200,00 | ¥4.215,00 | ¥4.165,00 | 11,80K |
| 2026-05-27 | ¥4.165,00 | +0,24 % | ¥4.155,00 | ¥4.180,00 | ¥4.155,00 | 8,10K |
| 2026-05-26 | ¥4.155,00 | -0,36 % | ¥4.150,00 | ¥4.195,00 | ¥4.140,00 | 9,20K |
| 2026-05-25 | ¥4.170,00 | -0,83 % | ¥4.205,00 | ¥4.210,00 | ¥4.165,00 | 10,90K |