Nihon Yamamura Glass Co., Ltd. 5210
TSE · Japan · Prozessindustrie
¥2.812,00-13,00 (-0,46 %)
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 | ¥2.812,00 | -0,46 % | ¥2.838,00 | ¥2.838,00 | ¥2.796,00 | 48,40K |
| 2026-10-01 | ¥2.825,00 | -0,42 % | ¥2.846,00 | ¥2.854,00 | ¥2.805,00 | 32,10K |
| 2026-09-30 | ¥2.837,00 | +1,50 % | ¥2.810,00 | ¥2.846,00 | ¥2.805,00 | 18,30K |
| 2026-09-29 | ¥2.795,00 | -2,61 % | ¥2.794,00 | ¥2.830,00 | ¥2.780,00 |
| 39,30K |
| 2026-09-28 | ¥2.870,00 | -0,03 % | ¥2.875,00 | ¥2.895,00 | ¥2.870,00 | 38,70K |
| 2026-09-25 | ¥2.871,00 | -0,31 % | ¥2.899,00 | ¥2.899,00 | ¥2.869,00 | 51,50K |
| 2026-09-24 | ¥2.880,00 | -0,10 % | ¥2.897,00 | ¥2.900,00 | ¥2.880,00 | 54,20K |
| 2026-09-18 | ¥2.883,00 | -0,17 % | ¥2.909,00 | ¥2.912,00 | ¥2.876,00 | 30,90K |
| 2026-09-17 | ¥2.888,00 | +0,07 % | ¥2.888,00 | ¥2.912,00 | ¥2.888,00 | 22,70K |
| 2026-09-16 | ¥2.886,00 | +0,35 % | ¥2.881,00 | ¥2.923,00 | ¥2.881,00 | 15,60K |
| 2026-09-15 | ¥2.876,00 | -0,55 % | ¥2.864,00 | ¥2.900,00 | ¥2.864,00 | 21,10K |
| 2026-09-14 | ¥2.892,00 | +1,26 % | ¥2.856,00 | ¥2.899,00 | ¥2.848,00 | 17,00K |
| 2026-09-11 | ¥2.856,00 | -0,49 % | ¥2.880,00 | ¥2.885,00 | ¥2.837,00 | 40,70K |
| 2026-09-10 | ¥2.870,00 | -0,35 % | ¥2.860,00 | ¥2.881,00 | ¥2.851,00 | 35,90K |
| 2026-09-09 | ¥2.880,00 | -0,35 % | ¥2.890,00 | ¥2.913,00 | ¥2.878,00 | 23,60K |
| 2026-09-08 | ¥2.890,00 | -1,47 % | ¥2.934,00 | ¥2.936,00 | ¥2.890,00 | 24,20K |
| 2026-09-07 | ¥2.933,00 | +0,76 % | ¥2.916,00 | ¥2.946,00 | ¥2.916,00 | 19,50K |
| 2026-09-04 | ¥2.911,00 | +0,52 % | ¥2.896,00 | ¥2.923,00 | ¥2.880,00 | 29,50K |
| 2026-09-03 | ¥2.896,00 | -0,48 % | ¥2.908,00 | ¥2.923,00 | ¥2.890,00 | 38,20K |
| 2026-09-02 | ¥2.910,00 | -1,66 % | ¥2.940,00 | ¥2.955,00 | ¥2.910,00 | 38,90K |
| 2026-09-01 | ¥2.959,00 | +0,24 % | ¥2.933,00 | ¥2.964,00 | ¥2.933,00 | 19,00K |
| 2026-08-31 | ¥2.952,00 | +0,03 % | ¥2.941,00 | ¥2.959,00 | ¥2.930,00 | 17,30K |
| 2026-08-28 | ¥2.951,00 | -0,64 % | ¥2.965,00 | ¥2.974,00 | ¥2.951,00 | 27,70K |
| 2026-08-27 | ¥2.970,00 | -0,17 % | ¥2.965,00 | ¥2.990,00 | ¥2.965,00 | 15,70K |
| 2026-08-26 | ¥2.975,00 | +0,44 % | ¥2.962,00 | ¥2.984,00 | ¥2.952,00 | 21,00K |
| 2026-08-25 | ¥2.962,00 | -0,37 % | ¥2.985,00 | ¥2.986,00 | ¥2.950,00 | 55,10K |
| 2026-08-24 | ¥2.973,00 | +0,17 % | ¥2.999,00 | ¥2.999,00 | ¥2.964,00 | 51,90K |
| 2026-08-21 | ¥2.968,00 | +1,16 % | ¥2.934,00 | ¥2.993,00 | ¥2.930,00 | 51,20K |
| 2026-08-20 | ¥2.934,00 | +1,73 % | ¥2.899,00 | ¥2.934,00 | ¥2.896,00 | 61,20K |
| 2026-08-19 | ¥2.884,00 | -1,80 % | ¥2.913,00 | ¥2.927,00 | ¥2.870,00 | 41,10K |
| 2026-08-18 | ¥2.937,00 | -1,41 % | ¥2.979,00 | ¥2.984,00 | ¥2.917,00 | 54,10K |
| 2026-08-17 | ¥2.979,00 | -0,30 % | ¥3.005,00 | ¥3.005,00 | ¥2.953,00 | 38,00K |
| 2026-08-14 | ¥2.988,00 | +0,27 % | ¥2.980,00 | ¥2.999,00 | ¥2.970,00 | 55,00K |
| 2026-08-13 | ¥2.980,00 | -0,37 % | ¥3.000,00 | ¥3.030,00 | ¥2.953,00 | 72,40K |
| 2026-08-12 | ¥2.991,00 | +5,80 % | ¥2.912,00 | ¥3.055,00 | ¥2.912,00 | 178,80K |
| 2026-08-10 | ¥2.827,00 | +0,53 % | ¥2.820,00 | ¥2.860,00 | ¥2.790,00 | 109,20K |
| 2026-08-07 | ¥2.812,00 | 0,00 % | ¥2.848,00 | ¥2.848,00 | ¥2.796,00 | 29,80K |
| 2026-08-06 | ¥2.812,00 | -0,11 % | ¥2.829,00 | ¥2.845,00 | ¥2.790,00 | 44,60K |
| 2026-08-05 | ¥2.815,00 | +1,62 % | ¥2.775,00 | ¥2.829,00 | ¥2.775,00 | 25,00K |
| 2026-08-04 | ¥2.770,00 | +0,07 % | ¥2.769,00 | ¥2.796,00 | ¥2.768,00 | 19,90K |
| 2026-08-03 | ¥2.768,00 | +0,22 % | ¥2.762,00 | ¥2.784,00 | ¥2.707,00 | 77,20K |
| 2026-07-31 | ¥2.762,00 | +0,15 % | ¥2.770,00 | ¥2.788,00 | ¥2.741,00 | 23,70K |
| 2026-07-30 | ¥2.758,00 | +0,15 % | ¥2.751,00 | ¥2.770,00 | ¥2.722,00 | 48,70K |
| 2026-07-29 | ¥2.754,00 | -1,29 % | ¥2.781,00 | ¥2.795,00 | ¥2.715,00 | 74,80K |
| 2026-07-28 | ¥2.790,00 | -1,62 % | ¥2.837,00 | ¥2.840,00 | ¥2.773,00 | 49,00K |
| 2026-07-27 | ¥2.836,00 | +1,00 % | ¥2.844,00 | ¥2.849,00 | ¥2.792,00 | 48,10K |
| 2026-07-24 | ¥2.808,00 | -1,54 % | ¥2.864,00 | ¥2.864,00 | ¥2.786,00 | 37,90K |
| 2026-07-23 | ¥2.852,00 | -0,11 % | ¥2.856,00 | ¥2.873,00 | ¥2.836,00 | 33,30K |
| 2026-07-22 | ¥2.855,00 | +0,25 % | ¥2.802,00 | ¥2.877,00 | ¥2.800,00 | 73,30K |
| 2026-07-21 | ¥2.848,00 | +4,55 % | ¥2.753,00 | ¥2.848,00 | ¥2.753,00 | 93,30K |
| 2026-07-17 | ¥2.724,00 | -1,73 % | ¥2.784,00 | ¥2.797,00 | ¥2.674,00 | 116,60K |
| 2026-07-16 | ¥2.772,00 | -1,04 % | ¥2.795,00 | ¥2.798,00 | ¥2.761,00 | 27,80K |
| 2026-07-15 | ¥2.801,00 | -0,25 % | ¥2.808,00 | ¥2.826,00 | ¥2.784,00 | 25,40K |
| 2026-07-14 | ¥2.808,00 | +1,81 % | ¥2.758,00 | ¥2.825,00 | ¥2.739,00 | 45,20K |
| 2026-07-13 | ¥2.758,00 | -2,02 % | ¥2.840,00 | ¥2.855,00 | ¥2.749,00 | 51,90K |
| 2026-07-10 | ¥2.815,00 | +0,14 % | ¥2.833,00 | ¥2.841,00 | ¥2.809,00 | 35,10K |
| 2026-07-09 | ¥2.811,00 | +1,01 % | ¥2.778,00 | ¥2.827,00 | ¥2.778,00 | 26,00K |
| 2026-07-08 | ¥2.783,00 | -1,73 % | ¥2.842,00 | ¥2.842,00 | ¥2.775,00 | 46,20K |
| 2026-07-07 | ¥2.832,00 | -1,56 % | ¥2.895,00 | ¥2.903,00 | ¥2.814,00 | 40,50K |
| 2026-07-06 | ¥2.877,00 | +0,77 % | ¥2.857,00 | ¥2.882,00 | ¥2.835,00 | 39,90K |
| 2026-07-03 | ¥2.855,00 | +0,14 % | ¥2.830,00 | ¥2.872,00 | ¥2.824,00 | 34,00K |
| 2026-07-02 | ¥2.851,00 | +1,31 % | ¥2.815,00 | ¥2.865,00 | ¥2.802,00 | 31,30K |
| 2026-07-01 | ¥2.814,00 | +0,21 % | ¥2.829,00 | ¥2.833,00 | ¥2.805,00 | 28,30K |
| 2026-06-30 | ¥2.808,00 | +1,74 % | ¥2.760,00 | ¥2.830,00 | ¥2.751,00 | 42,70K |
| 2026-06-29 | ¥2.760,00 | +0,88 % | ¥2.779,00 | ¥2.803,00 | ¥2.728,00 | 33,80K |
| 2026-06-26 | ¥2.736,00 | -0,80 % | ¥2.750,00 | ¥2.754,00 | ¥2.704,00 | 41,70K |
| 2026-06-25 | ¥2.758,00 | +2,22 % | ¥2.733,00 | ¥2.762,00 | ¥2.716,00 | 42,20K |
| 2026-06-24 | ¥2.698,00 | -1,03 % | ¥2.722,00 | ¥2.745,00 | ¥2.663,00 | 54,30K |
| 2026-06-23 | ¥2.726,00 | -1,37 % | ¥2.795,00 | ¥2.820,00 | ¥2.726,00 | 68,70K |
| 2026-06-22 | ¥2.764,00 | +0,69 % | ¥2.746,00 | ¥2.786,00 | ¥2.735,00 | 42,60K |
| 2026-06-19 | ¥2.745,00 | +0,62 % | ¥2.748,00 | ¥2.755,00 | ¥2.707,00 | 44,80K |
| 2026-06-18 | ¥2.728,00 | +0,85 % | ¥2.717,00 | ¥2.745,00 | ¥2.702,00 | 50,10K |
| 2026-06-17 | ¥2.705,00 | +2,66 % | ¥2.637,00 | ¥2.725,00 | ¥2.637,00 | 58,60K |
| 2026-06-16 | ¥2.635,00 | -0,49 % | ¥2.648,00 | ¥2.657,00 | ¥2.625,00 | 37,90K |
| 2026-06-15 | ¥2.648,00 | +2,24 % | ¥2.640,00 | ¥2.655,00 | ¥2.620,00 | 61,00K |
| 2026-06-12 | ¥2.590,00 | +1,05 % | ¥2.581,00 | ¥2.626,00 | ¥2.572,00 | 51,70K |
| 2026-06-11 | ¥2.563,00 | +0,83 % | ¥2.527,00 | ¥2.575,00 | ¥2.513,00 | 116,10K |
| 2026-06-10 | ¥2.542,00 | +0,04 % | ¥2.545,00 | ¥2.595,00 | ¥2.528,00 | 86,10K |
| 2026-06-09 | ¥2.541,00 | -0,24 % | ¥2.566,00 | ¥2.746,00 | ¥2.533,00 | 161,50K |
| 2026-06-08 | ¥2.547,00 | -1,70 % | ¥2.551,00 | ¥2.555,00 | ¥2.513,00 | 120,70K |
| 2026-06-05 | ¥2.591,00 | +2,25 % | ¥2.534,00 | ¥2.598,00 | ¥2.534,00 | 64,00K |
| 2026-06-04 | ¥2.534,00 | -1,67 % | ¥2.578,00 | ¥2.578,00 | ¥2.520,00 | 90,40K |
| 2026-06-03 | ¥2.577,00 | +1,86 % | ¥2.582,00 | ¥2.595,00 | ¥2.548,00 | 175,80K |
| 2026-06-02 | ¥2.530,00 | -1,94 % | ¥2.580,00 | ¥2.580,00 | ¥2.509,00 | 81,40K |
| 2026-06-01 | ¥2.580,00 | +0,98 % | ¥2.565,00 | ¥2.584,00 | ¥2.530,00 | 93,90K |
| 2026-05-29 | ¥2.555,00 | +0,87 % | ¥2.574,00 | ¥2.580,00 | ¥2.546,00 | 44,70K |
| 2026-05-28 | ¥2.533,00 | -2,16 % | ¥2.566,00 | ¥2.578,00 | ¥2.511,00 | 93,00K |
| 2026-05-27 | ¥2.589,00 | +0,54 % | ¥2.583,00 | ¥2.607,00 | ¥2.554,00 | 47,30K |
| 2026-05-26 | ¥2.575,00 | +0,59 % | ¥2.535,00 | ¥2.582,00 | ¥2.511,00 | 48,00K |
| 2026-05-25 | ¥2.560,00 | -0,19 % | ¥2.590,00 | ¥2.598,00 | ¥2.535,00 | 66,10K |