Nihon Knowledge Co. Ltd. 5252
TSE · Japan · Technologiedienstleistungen
¥970,00+1,00 (+0,10 %)
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 | ¥970,00 | +0,10 % | ¥960,00 | ¥999,00 | ¥946,00 | 53,10K |
| 2026-10-01 | ¥969,00 | -4,06 % | ¥1.017,00 | ¥1.017,00 | ¥905,00 | 24,50K |
| 2026-09-30 | ¥1.010,00 | -0,20 % | ¥1.012,00 | ¥1.046,00 | ¥993,00 | 18,80K |
| 2026-09-29 | ¥1.012,00 | -0,98 % | ¥1.050,00 | ¥1.050,00 | ¥988,00 | 8,90K |
| 2026-09-28 | ¥1.022,00 | -0,20 % | ¥999,00 | ¥1.036,00 | ¥988,00 | 19,90K |
| 2026-09-25 | ¥1.024,00 | +0,49 % | ¥1.012,00 | ¥1.040,00 | ¥992,00 | 19,40K |
| 2026-09-24 | ¥1.019,00 | 0,00 % | ¥1.001,00 | ¥1.020,00 | ¥995,00 | 10,60K |
| 2026-09-18 | ¥1.019,00 | +8,52 % | ¥945,00 | ¥1.019,00 | ¥945,00 | 23,70K |
| 2026-09-17 | ¥939,00 | +1,08 % | ¥929,00 | ¥945,00 | ¥916,00 | 5,30K |
| 2026-09-16 | ¥929,00 | +0,98 % | ¥920,00 | ¥930,00 | ¥895,00 | 48,80K |
| 2026-09-15 | ¥920,00 | +2,22 % | ¥920,00 | ¥924,00 | ¥905,00 | 15,90K |
| 2026-09-14 | ¥900,00 | +0,90 % | ¥890,00 | ¥900,00 | ¥861,00 | 10,00K |
| 2026-09-11 | ¥892,00 | +1,36 % | ¥885,00 | ¥895,00 | ¥853,00 | 20,60K |
| 2026-09-10 | ¥880,00 | +1,73 % | ¥865,00 | ¥880,00 | ¥865,00 | 13,30K |
| 2026-09-09 | ¥865,00 | +4,22 % | ¥850,00 | ¥865,00 | ¥850,00 | 30,20K |
| 2026-09-08 | ¥830,00 | +3,75 % | ¥800,00 | ¥850,00 | ¥800,00 | 92,30K |
| 2026-09-07 | ¥800,00 | +7,38 % | ¥745,00 | ¥845,00 | ¥745,00 | 52,60K |
| 2026-09-04 | ¥745,00 | +2,05 % | ¥745,00 | ¥745,00 | ¥745,00 | 200 |
| 2026-09-03 | ¥730,00 | 0,00 % | ¥730,00 | ¥732,00 | ¥717,00 | 7,50K |
| 2026-09-02 | ¥730,00 | -3,31 % | ¥725,00 | ¥750,00 | ¥720,00 | 11,70K |
| 2026-09-01 | ¥755,00 | -0,13 % | ¥755,00 | ¥755,00 | ¥755,00 | 100 |
| 2026-08-31 | ¥756,00 | -0,13 % | ¥744,00 | ¥757,00 | ¥738,00 | 2,10K |
| 2026-08-28 | ¥757,00 | -1,69 % | ¥761,00 | ¥761,00 | ¥750,00 | 2,30K |
| 2026-08-27 | ¥770,00 | -2,04 % | ¥790,00 | ¥790,00 | ¥750,00 | 7,90K |
| 2026-08-26 | ¥786,00 | -0,51 % | ¥775,00 | ¥798,00 | ¥763,00 | 3,20K |
| 2026-08-25 | ¥790,00 | +0,64 % | ¥778,00 | ¥790,00 | ¥763,00 | 2,80K |
| 2026-08-24 | ¥785,00 | -0,51 % | ¥774,00 | ¥791,00 | ¥760,00 | 1,60K |
| 2026-08-21 | ¥789,00 | -1,62 % | ¥801,00 | ¥801,00 | ¥776,00 | 900 |
| 2026-08-20 | ¥802,00 | +1,13 % | ¥786,00 | ¥802,00 | ¥786,00 | 400 |
| 2026-08-19 | ¥793,00 | -1,37 % | ¥819,00 | ¥819,00 | ¥793,00 | 200 |
| 2026-08-18 | ¥804,00 | -2,55 % | ¥826,00 | ¥826,00 | ¥792,00 | 3,70K |
| 2026-08-17 | ¥825,00 | -0,12 % | ¥825,00 | ¥825,00 | ¥810,00 | 400 |
| 2026-08-14 | ¥826,00 | +0,12 % | ¥810,00 | ¥826,00 | ¥808,00 | 3,20K |
| 2026-08-13 | ¥825,00 | -0,48 % | ¥814,00 | ¥825,00 | ¥814,00 | 400 |
| 2026-08-12 | ¥829,00 | 0,00 % | ¥829,00 | ¥829,00 | ¥829,00 | 0 |
| 2026-08-10 | ¥829,00 | -0,12 % | ¥829,00 | ¥829,00 | ¥829,00 | 100 |
| 2026-08-07 | ¥830,00 | +2,34 % | ¥796,00 | ¥831,00 | ¥796,00 | 11,70K |
| 2026-08-06 | ¥811,00 | 0,00 % | ¥811,00 | ¥811,00 | ¥811,00 | 0 |
| 2026-08-05 | ¥811,00 | -1,10 % | ¥805,00 | ¥811,00 | ¥805,00 | 200 |
| 2026-08-04 | ¥820,00 | +1,36 % | ¥794,00 | ¥825,00 | ¥784,00 | 8,70K |
| 2026-08-03 | ¥809,00 | -0,12 % | ¥810,00 | ¥817,00 | ¥802,00 | 12,90K |
| 2026-07-31 | ¥810,00 | 0,00 % | ¥810,00 | ¥810,00 | ¥810,00 | 3,10K |
| 2026-07-30 | ¥810,00 | +0,75 % | ¥810,00 | ¥810,00 | ¥808,00 | 3,70K |
| 2026-07-29 | ¥804,00 | +1,52 % | ¥812,00 | ¥814,00 | ¥798,00 | 11,90K |
| 2026-07-28 | ¥792,00 | -2,22 % | ¥825,00 | ¥826,00 | ¥792,00 | 12,70K |
| 2026-07-27 | ¥810,00 | +2,53 % | ¥806,00 | ¥815,00 | ¥805,00 | 2,60K |
| 2026-07-24 | ¥790,00 | -1,25 % | ¥795,00 | ¥795,00 | ¥775,00 | 600 |
| 2026-07-23 | ¥800,00 | +0,13 % | ¥804,00 | ¥805,00 | ¥790,00 | 2,60K |
| 2026-07-22 | ¥799,00 | +1,14 % | ¥800,00 | ¥800,00 | ¥799,00 | 4,40K |
| 2026-07-21 | ¥790,00 | +5,90 % | ¥791,00 | ¥791,00 | ¥776,00 | 3,40K |
| 2026-07-17 | ¥746,00 | -2,48 % | ¥780,00 | ¥780,00 | ¥746,00 | 900 |
| 2026-07-16 | ¥765,00 | -0,13 % | ¥766,00 | ¥766,00 | ¥765,00 | 400 |
| 2026-07-15 | ¥766,00 | +5,51 % | ¥786,00 | ¥786,00 | ¥762,00 | 8,50K |
| 2026-07-14 | ¥726,00 | -4,85 % | ¥748,00 | ¥748,00 | ¥726,00 | 2,40K |
| 2026-07-13 | ¥763,00 | +7,46 % | ¥770,00 | ¥787,00 | ¥732,00 | 9,60K |
| 2026-07-10 | ¥710,00 | -9,09 % | ¥781,00 | ¥781,00 | ¥708,00 | 10,00K |
| 2026-07-09 | ¥781,00 | -0,38 % | ¥769,00 | ¥781,00 | ¥743,00 | 10,70K |
| 2026-07-08 | ¥784,00 | +1,55 % | ¥787,00 | ¥798,00 | ¥748,00 | 16,70K |
| 2026-07-07 | ¥772,00 | +0,92 % | ¥774,00 | ¥796,00 | ¥757,00 | 29,50K |
| 2026-07-06 | ¥765,00 | -6,13 % | ¥814,00 | ¥814,00 | ¥760,00 | 7,10K |
| 2026-07-03 | ¥815,00 | +0,99 % | ¥792,00 | ¥822,00 | ¥792,00 | 7,10K |
| 2026-07-02 | ¥807,00 | +0,88 % | ¥785,00 | ¥812,00 | ¥785,00 | 7,20K |
| 2026-07-01 | ¥800,00 | -3,03 % | ¥820,00 | ¥855,00 | ¥780,00 | 14,70K |
| 2026-06-30 | ¥825,00 | +8,55 % | ¥760,00 | ¥830,00 | ¥760,00 | 40,00K |
| 2026-06-29 | ¥760,00 | +1,47 % | ¥762,00 | ¥762,00 | ¥748,00 | 1,40K |
| 2026-06-26 | ¥749,00 | +1,63 % | ¥737,00 | ¥749,00 | ¥728,00 | 1,20K |
| 2026-06-25 | ¥737,00 | 0,00 % | ¥722,00 | ¥762,00 | ¥722,00 | 1,60K |
| 2026-06-24 | ¥737,00 | -0,94 % | ¥744,00 | ¥764,00 | ¥710,00 | 10,60K |
| 2026-06-23 | ¥744,00 | +4,79 % | ¥710,00 | ¥755,00 | ¥709,00 | 5,90K |
| 2026-06-22 | ¥710,00 | +1,72 % | ¥700,00 | ¥710,00 | ¥686,00 | 44,20K |
| 2026-06-19 | ¥698,00 | +0,29 % | ¥698,00 | ¥703,00 | ¥684,00 | 16,00K |
| 2026-06-18 | ¥696,00 | -0,57 % | ¥685,00 | ¥696,00 | ¥680,00 | 42,50K |
| 2026-06-17 | ¥700,00 | -2,51 % | ¥709,00 | ¥709,00 | ¥670,00 | 23,60K |
| 2026-06-16 | ¥718,00 | +4,06 % | ¥690,00 | ¥718,00 | ¥663,00 | 8,70K |
| 2026-06-15 | ¥690,00 | -9,57 % | ¥733,00 | ¥733,00 | ¥647,00 | 22,20K |
| 2026-06-12 | ¥763,00 | -0,65 % | ¥768,00 | ¥768,00 | ¥730,00 | 3,30K |
| 2026-06-11 | ¥768,00 | 0,00 % | ¥753,00 | ¥768,00 | ¥731,00 | 3,50K |
| 2026-06-10 | ¥768,00 | 0,00 % | ¥753,00 | ¥768,00 | ¥730,00 | 3,40K |
| 2026-06-09 | ¥768,00 | -0,26 % | ¥750,00 | ¥771,00 | ¥707,00 | 11,00K |
| 2026-06-08 | ¥770,00 | 0,00 % | ¥770,00 | ¥770,00 | ¥770,00 | 0 |
| 2026-06-05 | ¥770,00 | +0,39 % | ¥752,00 | ¥773,00 | ¥752,00 | 900 |
| 2026-06-04 | ¥767,00 | -0,26 % | ¥754,00 | ¥767,00 | ¥724,00 | 2,30K |
| 2026-06-03 | ¥769,00 | +0,13 % | ¥759,00 | ¥769,00 | ¥731,00 | 3,90K |
| 2026-06-02 | ¥768,00 | -1,29 % | ¥783,00 | ¥783,00 | ¥751,00 | 1,80K |
| 2026-06-01 | ¥778,00 | -0,13 % | ¥764,00 | ¥778,00 | ¥755,00 | 1,50K |
| 2026-05-29 | ¥779,00 | -0,76 % | ¥770,00 | ¥779,00 | ¥759,00 | 6,80K |
| 2026-05-28 | ¥785,00 | 0,00 % | ¥785,00 | ¥792,00 | ¥776,00 | 1,50K |
| 2026-05-27 | ¥785,00 | -1,51 % | ¥810,00 | ¥810,00 | ¥765,00 | 3,50K |
| 2026-05-26 | ¥797,00 | +3,51 % | ¥777,00 | ¥797,00 | ¥754,00 | 9,30K |
| 2026-05-25 | ¥770,00 | -1,28 % | ¥766,00 | ¥770,00 | ¥685,00 | 7,30K |