Nippon Electric Glass Co., Ltd. 5214
TSE · Japan · Elektronische Technologie
¥5.075,00+110,00 (+2,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.075,00 | +2,22 % | ¥4.960,00 | ¥5.075,00 | ¥4.950,00 | 590,50K |
| 2026-09-30 | ¥4.965,00 | +1,62 % | ¥4.930,00 | ¥4.982,00 | ¥4.907,00 | 443,80K |
| 2026-09-29 | ¥4.886,00 | +0,49 % | ¥4.801,00 | ¥4.899,00 | ¥4.800,00 | 468,40K |
| 2026-09-28 | ¥4.862,00 | -0,27 % | ¥4.925,00 | ¥4.935,00 | ¥4.855,00 | 453,30K |
| 2026-09-25 | ¥4.875,00 | +0,35 % | ¥4.844,00 | ¥4.891,00 | ¥4.836,00 | 479,00K |
| 2026-09-24 | ¥4.858,00 | -1,02 % | ¥4.948,00 | ¥4.989,00 | ¥4.839,00 | 611,10K |
| 2026-09-18 | ¥4.908,00 | -0,43 % | ¥5.000,00 | ¥5.018,00 | ¥4.872,00 | 842,20K |
| 2026-09-17 | ¥4.929,00 | +2,58 % | ¥4.870,00 | ¥4.935,00 | ¥4.848,00 | 660,90K |
| 2026-09-16 | ¥4.805,00 | +2,45 % | ¥4.695,00 | ¥4.831,00 | ¥4.695,00 | 556,30K |
| 2026-09-15 | ¥4.690,00 | -1,72 % | ¥4.709,00 | ¥4.762,00 | ¥4.684,00 | 557,10K |
| 2026-09-14 | ¥4.772,00 | -0,62 % | ¥4.740,00 | ¥4.810,00 | ¥4.681,00 | 419,80K |
| 2026-09-11 | ¥4.802,00 | -0,08 % | ¥4.700,00 | ¥4.825,00 | ¥4.693,00 | 547,50K |
| 2026-09-10 | ¥4.806,00 | +0,31 % | ¥4.652,00 | ¥4.806,00 | ¥4.640,00 | 749,90K |
| 2026-09-09 | ¥4.791,00 | +2,24 % | ¥4.685,00 | ¥4.794,00 | ¥4.681,00 | 688,30K |
| 2026-09-08 | ¥4.686,00 | -2,90 % | ¥4.761,00 | ¥4.839,00 | ¥4.686,00 | 681,60K |
| 2026-09-07 | ¥4.826,00 | +1,90 % | ¥4.820,00 | ¥4.836,00 | ¥4.770,00 | 547,10K |
| 2026-09-04 | ¥4.736,00 | +1,98 % | ¥4.625,00 | ¥4.742,00 | ¥4.606,00 | 788,10K |
| 2026-09-03 | ¥4.644,00 | +0,50 % | ¥4.636,00 | ¥4.692,00 | ¥4.617,00 | 1,00M |
| 2026-09-02 | ¥4.621,00 | -4,92 % | ¥4.680,00 | ¥4.752,00 | ¥4.616,00 | 1,28M |
| 2026-09-01 | ¥4.860,00 | +0,21 % | ¥4.850,00 | ¥4.940,00 | ¥4.835,00 | 724,70K |
| 2026-08-31 | ¥4.850,00 | +1,13 % | ¥4.780,00 | ¥4.858,00 | ¥4.717,00 | 616,10K |
| 2026-08-28 | ¥4.796,00 | -0,12 % | ¥4.780,00 | ¥4.825,00 | ¥4.753,00 | 527,70K |
| 2026-08-27 | ¥4.802,00 | +1,52 % | ¥4.800,00 | ¥4.839,00 | ¥4.740,00 | 619,70K |
| 2026-08-26 | ¥4.730,00 | -0,80 % | ¥4.793,00 | ¥4.795,00 | ¥4.704,00 | 393,80K |
| 2026-08-25 | ¥4.768,00 | +0,29 % | ¥4.800,00 | ¥4.824,00 | ¥4.741,00 | 482,30K |
| 2026-08-24 | ¥4.754,00 | -0,86 % | ¥4.672,00 | ¥4.828,00 | ¥4.641,00 | 697,30K |
| 2026-08-21 | ¥4.795,00 | -1,13 % | ¥4.750,00 | ¥4.819,00 | ¥4.695,00 | 597,60K |
| 2026-08-20 | ¥4.850,00 | +1,51 % | ¥4.851,00 | ¥4.894,00 | ¥4.815,00 | 433,30K |
| 2026-08-19 | ¥4.778,00 | -5,85 % | ¥4.895,00 | ¥4.914,00 | ¥4.755,00 | 758,20K |
| 2026-08-18 | ¥5.075,00 | -2,29 % | ¥5.180,00 | ¥5.226,00 | ¥5.054,00 | 612,90K |
| 2026-08-17 | ¥5.194,00 | +0,95 % | ¥5.170,00 | ¥5.205,00 | ¥5.122,00 | 459,30K |
| 2026-08-14 | ¥5.145,00 | +1,38 % | ¥5.175,00 | ¥5.221,00 | ¥5.092,00 | 626,00K |
| 2026-08-13 | ¥5.075,00 | +1,02 % | ¥4.930,00 | ¥5.124,00 | ¥4.930,00 | 650,50K |
| 2026-08-12 | ¥5.024,00 | +1,33 % | ¥4.973,00 | ¥5.039,00 | ¥4.912,00 | 567,80K |
| 2026-08-10 | ¥4.958,00 | +0,61 % | ¥4.998,00 | ¥5.035,00 | ¥4.936,00 | 560,20K |
| 2026-08-07 | ¥4.928,00 | +0,63 % | ¥4.950,00 | ¥4.985,00 | ¥4.836,00 | 897,30K |
| 2026-08-06 | ¥4.897,00 | -0,67 % | ¥4.885,00 | ¥5.021,00 | ¥4.880,00 | 822,10K |
| 2026-08-05 | ¥4.930,00 | +6,36 % | ¥4.812,00 | ¥4.947,00 | ¥4.765,00 | 1,09M |
| 2026-08-04 | ¥4.635,00 | +5,48 % | ¥4.395,00 | ¥4.708,00 | ¥4.395,00 | 1,25M |
| 2026-08-03 | ¥4.394,00 | -17,45 % | ¥4.433,00 | ¥4.566,00 | ¥4.323,00 | 2,30M |
| 2026-07-31 | ¥5.323,00 | +3,76 % | ¥5.330,00 | ¥5.397,00 | ¥5.200,00 | 874,20K |
| 2026-07-30 | ¥5.130,00 | -0,56 % | ¥5.182,00 | ¥5.261,00 | ¥5.090,00 | 1,00M |
| 2026-07-29 | ¥5.159,00 | -4,18 % | ¥5.397,00 | ¥5.423,00 | ¥5.027,00 | 794,10K |
| 2026-07-28 | ¥5.384,00 | -3,98 % | ¥5.555,00 | ¥5.605,00 | ¥5.325,00 | 680,90K |
| 2026-07-27 | ¥5.607,00 | +1,63 % | ¥5.555,00 | ¥5.607,00 | ¥5.497,00 | 609,90K |
| 2026-07-24 | ¥5.517,00 | -2,09 % | ¥5.563,00 | ¥5.576,00 | ¥5.472,00 | 731,50K |
| 2026-07-23 | ¥5.635,00 | -1,45 % | ¥5.723,00 | ¥5.748,00 | ¥5.603,00 | 465,40K |
| 2026-07-22 | ¥5.718,00 | +1,42 % | ¥5.700,00 | ¥5.799,00 | ¥5.667,00 | 485,60K |
| 2026-07-21 | ¥5.638,00 | +1,11 % | ¥5.656,00 | ¥5.662,00 | ¥5.506,00 | 536,90K |
| 2026-07-17 | ¥5.576,00 | -3,26 % | ¥5.664,00 | ¥5.705,00 | ¥5.431,00 | 818,20K |
| 2026-07-16 | ¥5.764,00 | -2,64 % | ¥5.800,00 | ¥5.844,00 | ¥5.730,00 | 496,90K |
| 2026-07-15 | ¥5.920,00 | +1,84 % | ¥5.866,00 | ¥5.920,00 | ¥5.813,00 | 433,60K |
| 2026-07-14 | ¥5.813,00 | -0,62 % | ¥5.800,00 | ¥5.842,00 | ¥5.702,00 | 393,90K |
| 2026-07-13 | ¥5.849,00 | -1,32 % | ¥5.967,00 | ¥5.992,00 | ¥5.803,00 | 512,20K |
| 2026-07-10 | ¥5.927,00 | -0,47 % | ¥6.034,00 | ¥6.050,00 | ¥5.900,00 | 515,50K |
| 2026-07-09 | ¥5.955,00 | -0,28 % | ¥5.972,00 | ¥6.109,00 | ¥5.930,00 | 526,70K |
| 2026-07-08 | ¥5.972,00 | -1,06 % | ¥5.981,00 | ¥6.095,00 | ¥5.947,00 | 599,10K |
| 2026-07-07 | ¥6.036,00 | -4,48 % | ¥6.251,00 | ¥6.378,00 | ¥6.036,00 | 566,20K |
| 2026-07-06 | ¥6.319,00 | -0,57 % | ¥6.392,00 | ¥6.400,00 | ¥6.245,00 | 533,60K |
| 2026-07-03 | ¥6.355,00 | +1,13 % | ¥6.288,00 | ¥6.379,00 | ¥6.129,00 | 780,70K |
| 2026-07-02 | ¥6.284,00 | -0,91 % | ¥6.350,00 | ¥6.480,00 | ¥6.261,00 | 580,80K |
| 2026-07-01 | ¥6.342,00 | -3,13 % | ¥6.598,00 | ¥6.599,00 | ¥6.271,00 | 707,40K |
| 2026-06-30 | ¥6.547,00 | +0,94 % | ¥6.603,00 | ¥6.649,00 | ¥6.478,00 | 605,60K |
| 2026-06-29 | ¥6.486,00 | +0,25 % | ¥6.375,00 | ¥6.579,00 | ¥6.248,00 | 1,38M |
| 2026-06-26 | ¥6.470,00 | -3,39 % | ¥6.597,00 | ¥6.625,00 | ¥6.380,00 | 603,30K |
| 2026-06-25 | ¥6.697,00 | +2,87 % | ¥6.681,00 | ¥6.744,00 | ¥6.592,00 | 501,20K |
| 2026-06-24 | ¥6.510,00 | -2,84 % | ¥6.591,00 | ¥6.722,00 | ¥6.458,00 | 736,80K |
| 2026-06-23 | ¥6.700,00 | -2,60 % | ¥6.920,00 | ¥6.952,00 | ¥6.698,00 | 853,20K |
| 2026-06-22 | ¥6.879,00 | +0,82 % | ¥6.823,00 | ¥7.014,00 | ¥6.768,00 | 484,90K |
| 2026-06-19 | ¥6.823,00 | +0,86 % | ¥6.817,00 | ¥6.990,00 | ¥6.733,00 | 1,03M |
| 2026-06-18 | ¥6.765,00 | +2,66 % | ¥6.574,00 | ¥6.869,00 | ¥6.491,00 | 782,40K |
| 2026-06-17 | ¥6.590,00 | +3,70 % | ¥6.360,00 | ¥6.605,00 | ¥6.345,00 | 740,20K |
| 2026-06-16 | ¥6.355,00 | +2,17 % | ¥6.262,00 | ¥6.451,00 | ¥6.220,00 | 697,90K |
| 2026-06-15 | ¥6.220,00 | +2,54 % | ¥6.230,00 | ¥6.263,00 | ¥6.167,00 | 497,50K |
| 2026-06-12 | ¥6.066,00 | +3,13 % | ¥6.132,00 | ¥6.242,00 | ¥6.023,00 | 642,00K |
| 2026-06-11 | ¥5.882,00 | +0,87 % | ¥5.665,00 | ¥5.917,00 | ¥5.578,00 | 608,20K |
| 2026-06-10 | ¥5.831,00 | -6,33 % | ¥6.025,00 | ¥6.054,00 | ¥5.719,00 | 1,25M |
| 2026-06-09 | ¥6.225,00 | +1,50 % | ¥6.100,00 | ¥6.229,00 | ¥5.936,00 | 872,90K |
| 2026-06-08 | ¥6.133,00 | -5,21 % | ¥6.094,00 | ¥6.220,00 | ¥6.008,00 | 795,80K |
| 2026-06-05 | ¥6.470,00 | +1,30 % | ¥6.457,00 | ¥6.547,00 | ¥6.263,00 | 656,50K |
| 2026-06-04 | ¥6.387,00 | -2,58 % | ¥6.464,00 | ¥6.495,00 | ¥6.312,00 | 706,70K |
| 2026-06-03 | ¥6.556,00 | +5,72 % | ¥6.335,00 | ¥6.568,00 | ¥6.230,00 | 885,30K |
| 2026-06-02 | ¥6.201,00 | -9,97 % | ¥6.507,00 | ¥6.593,00 | ¥5.955,00 | 2,02M |
| 2026-06-01 | ¥6.888,00 | +5,45 % | ¥6.596,00 | ¥6.980,00 | ¥6.581,00 | 989,70K |
| 2026-05-29 | ¥6.532,00 | -0,64 % | ¥6.623,00 | ¥6.790,00 | ¥6.532,00 | 771,40K |
| 2026-05-28 | ¥6.574,00 | -3,38 % | ¥6.704,00 | ¥6.746,00 | ¥6.404,00 | 905,80K |
| 2026-05-27 | ¥6.804,00 | +1,90 % | ¥6.678,00 | ¥6.927,00 | ¥6.612,00 | 732,10K |
| 2026-05-26 | ¥6.677,00 | -2,10 % | ¥6.822,00 | ¥6.869,00 | ¥6.639,00 | 693,10K |
| 2026-05-25 | ¥6.820,00 | +2,26 % | ¥6.869,00 | ¥7.104,00 | ¥6.809,00 | 810,00K |
| 2026-05-22 | ¥6.669,00 | +1,32 % | ¥6.548,00 | ¥6.757,00 | ¥6.548,00 | 825,90K |