Nippon Hume Corp. 5262
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.082,00-17,00 (-1,55 %)
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 | ¥1.082,00 | -1,55 % | ¥1.088,00 | ¥1.093,00 | ¥1.076,00 | 217,90K |
| 2026-10-01 | ¥1.099,00 | -1,88 % | ¥1.113,00 | ¥1.115,00 | ¥1.090,00 | 197,40K |
| 2026-09-30 | ¥1.120,00 | +1,82 % | ¥1.100,00 | ¥1.124,00 | ¥1.100,00 | 137,40K |
| 2026-09-29 | ¥1.100,00 | -3,00 % | ¥1.121,00 | ¥1.122,00 | ¥1.098,00 | 211,90K |
| 2026-09-28 | ¥1.134,00 | +0,53 % | ¥1.143,00 | ¥1.148,00 | ¥1.127,00 | 215,60K |
| 2026-09-25 | ¥1.128,00 | +0,80 % | ¥1.120,00 | ¥1.133,00 | ¥1.120,00 | 139,00K |
| 2026-09-24 | ¥1.119,00 | -0,09 % | ¥1.123,00 | ¥1.131,00 | ¥1.117,00 | 183,10K |
| 2026-09-18 | ¥1.120,00 | -1,23 % | ¥1.134,00 | ¥1.139,00 | ¥1.120,00 | 170,30K |
| 2026-09-17 | ¥1.134,00 | 0,00 % | ¥1.141,00 | ¥1.150,00 | ¥1.128,00 | 190,30K |
| 2026-09-16 | ¥1.134,00 | -1,48 % | ¥1.155,00 | ¥1.159,00 | ¥1.134,00 | 192,40K |
| 2026-09-15 | ¥1.151,00 | +0,61 % | ¥1.147,00 | ¥1.157,00 | ¥1.138,00 | 201,90K |
| 2026-09-14 | ¥1.144,00 | +0,44 % | ¥1.143,00 | ¥1.155,00 | ¥1.129,00 | 204,60K |
| 2026-09-11 | ¥1.139,00 | +0,18 % | ¥1.129,00 | ¥1.147,00 | ¥1.125,00 | 206,20K |
| 2026-09-10 | ¥1.137,00 | -1,64 % | ¥1.151,00 | ¥1.157,00 | ¥1.131,00 | 233,80K |
| 2026-09-09 | ¥1.156,00 | +0,96 % | ¥1.138,00 | ¥1.168,00 | ¥1.134,00 | 261,60K |
| 2026-09-08 | ¥1.145,00 | -1,55 % | ¥1.163,00 | ¥1.164,00 | ¥1.145,00 | 173,40K |
| 2026-09-07 | ¥1.163,00 | +3,19 % | ¥1.140,00 | ¥1.171,00 | ¥1.139,00 | 347,70K |
| 2026-09-04 | ¥1.127,00 | +0,63 % | ¥1.126,00 | ¥1.132,00 | ¥1.120,00 | 125,30K |
| 2026-09-03 | ¥1.120,00 | -0,44 % | ¥1.128,00 | ¥1.136,00 | ¥1.118,00 | 183,40K |
| 2026-09-02 | ¥1.125,00 | -3,02 % | ¥1.149,00 | ¥1.149,00 | ¥1.122,00 | 197,00K |
| 2026-09-01 | ¥1.160,00 | -0,09 % | ¥1.156,00 | ¥1.174,00 | ¥1.155,00 | 163,90K |
| 2026-08-31 | ¥1.161,00 | +0,52 % | ¥1.157,00 | ¥1.169,00 | ¥1.139,00 | 170,70K |
| 2026-08-28 | ¥1.155,00 | -0,86 % | ¥1.159,00 | ¥1.166,00 | ¥1.151,00 | 145,80K |
| 2026-08-27 | ¥1.165,00 | +1,75 % | ¥1.151,00 | ¥1.165,00 | ¥1.142,00 | 221,30K |
| 2026-08-26 | ¥1.145,00 | +0,17 % | ¥1.144,00 | ¥1.161,00 | ¥1.143,00 | 130,90K |
| 2026-08-25 | ¥1.143,00 | +1,06 % | ¥1.139,00 | ¥1.145,00 | ¥1.132,00 | 122,00K |
| 2026-08-24 | ¥1.131,00 | -0,96 % | ¥1.151,00 | ¥1.171,00 | ¥1.130,00 | 250,80K |
| 2026-08-21 | ¥1.142,00 | -0,61 % | ¥1.138,00 | ¥1.148,00 | ¥1.128,00 | 148,50K |
| 2026-08-20 | ¥1.149,00 | +2,22 % | ¥1.127,00 | ¥1.150,00 | ¥1.117,00 | 196,10K |
| 2026-08-19 | ¥1.124,00 | -1,58 % | ¥1.136,00 | ¥1.151,00 | ¥1.116,00 | 305,40K |
| 2026-08-18 | ¥1.142,00 | +1,51 % | ¥1.121,00 | ¥1.158,00 | ¥1.109,00 | 350,10K |
| 2026-08-17 | ¥1.125,00 | -1,83 % | ¥1.147,00 | ¥1.163,00 | ¥1.123,00 | 292,70K |
| 2026-08-14 | ¥1.146,00 | -1,46 % | ¥1.175,00 | ¥1.177,00 | ¥1.141,00 | 347,50K |
| 2026-08-13 | ¥1.163,00 | +3,29 % | ¥1.130,00 | ¥1.164,00 | ¥1.120,00 | 395,00K |
| 2026-08-12 | ¥1.126,00 | +0,90 % | ¥1.120,00 | ¥1.146,00 | ¥1.116,00 | 339,50K |
| 2026-08-10 | ¥1.116,00 | +4,99 % | ¥1.079,00 | ¥1.120,00 | ¥1.079,00 | 505,10K |
| 2026-08-07 | ¥1.063,00 | +0,85 % | ¥1.066,00 | ¥1.069,00 | ¥1.036,00 | 393,30K |
| 2026-08-06 | ¥1.054,00 | -0,19 % | ¥1.062,00 | ¥1.071,00 | ¥1.046,00 | 218,00K |
| 2026-08-05 | ¥1.056,00 | +1,44 % | ¥1.038,00 | ¥1.063,00 | ¥1.037,00 | 147,80K |
| 2026-08-04 | ¥1.041,00 | +0,10 % | ¥1.045,00 | ¥1.048,00 | ¥1.036,00 | 139,10K |
| 2026-08-03 | ¥1.040,00 | -0,38 % | ¥1.036,00 | ¥1.045,00 | ¥1.019,00 | 201,30K |
| 2026-07-31 | ¥1.044,00 | -0,19 % | ¥1.054,00 | ¥1.056,00 | ¥1.037,00 | 139,30K |
| 2026-07-30 | ¥1.046,00 | +0,87 % | ¥1.041,00 | ¥1.049,00 | ¥1.033,00 | 170,40K |
| 2026-07-29 | ¥1.037,00 | -1,14 % | ¥1.091,00 | ¥1.091,00 | ¥1.030,00 | 331,30K |
| 2026-07-28 | ¥1.049,00 | -2,33 % | ¥1.071,00 | ¥1.074,00 | ¥1.041,00 | 147,00K |
| 2026-07-27 | ¥1.074,00 | +4,78 % | ¥1.033,00 | ¥1.077,00 | ¥1.030,00 | 302,20K |
| 2026-07-24 | ¥1.025,00 | +0,20 % | ¥1.015,00 | ¥1.030,00 | ¥1.010,00 | 107,30K |
| 2026-07-23 | ¥1.023,00 | +0,49 % | ¥1.013,00 | ¥1.032,00 | ¥1.013,00 | 108,00K |
| 2026-07-22 | ¥1.018,00 | +0,30 % | ¥1.014,00 | ¥1.026,00 | ¥1.006,00 | 181,50K |
| 2026-07-21 | ¥1.015,00 | +1,10 % | ¥1.010,00 | ¥1.022,00 | ¥1.010,00 | 199,00K |
| 2026-07-17 | ¥1.004,00 | -1,47 % | ¥1.015,00 | ¥1.020,00 | ¥988,00 | 400,80K |
| 2026-07-16 | ¥1.019,00 | -1,26 % | ¥1.024,00 | ¥1.046,00 | ¥1.018,00 | 237,80K |
| 2026-07-15 | ¥1.032,00 | +0,10 % | ¥1.032,00 | ¥1.039,00 | ¥1.021,00 | 138,70K |
| 2026-07-14 | ¥1.031,00 | -0,19 % | ¥1.031,00 | ¥1.040,00 | ¥1.024,00 | 137,50K |
| 2026-07-13 | ¥1.033,00 | -0,29 % | ¥1.043,00 | ¥1.053,00 | ¥1.031,00 | 171,90K |
| 2026-07-10 | ¥1.036,00 | -0,10 % | ¥1.036,00 | ¥1.049,00 | ¥1.035,00 | 127,40K |
| 2026-07-09 | ¥1.037,00 | -0,29 % | ¥1.038,00 | ¥1.044,00 | ¥1.028,00 | 127,00K |
| 2026-07-08 | ¥1.040,00 | -1,42 % | ¥1.057,00 | ¥1.060,00 | ¥1.040,00 | 193,90K |
| 2026-07-07 | ¥1.055,00 | -1,40 % | ¥1.089,00 | ¥1.098,00 | ¥1.050,00 | 221,70K |
| 2026-07-06 | ¥1.070,00 | +0,19 % | ¥1.070,00 | ¥1.084,00 | ¥1.070,00 | 147,10K |
| 2026-07-03 | ¥1.068,00 | +2,30 % | ¥1.050,00 | ¥1.068,00 | ¥1.040,00 | 201,40K |
| 2026-07-02 | ¥1.044,00 | +0,29 % | ¥1.046,00 | ¥1.072,00 | ¥1.041,00 | 173,90K |
| 2026-07-01 | ¥1.041,00 | -1,51 % | ¥1.057,00 | ¥1.065,00 | ¥1.038,00 | 101,80K |
| 2026-06-30 | ¥1.057,00 | -0,94 % | ¥1.071,00 | ¥1.077,00 | ¥1.052,00 | 240,50K |
| 2026-06-29 | ¥1.067,00 | +5,33 % | ¥1.028,00 | ¥1.067,00 | ¥1.028,00 | 275,10K |
| 2026-06-26 | ¥1.013,00 | +0,30 % | ¥1.011,00 | ¥1.023,00 | ¥1.010,00 | 151,30K |
| 2026-06-25 | ¥1.010,00 | +0,10 % | ¥1.029,00 | ¥1.030,00 | ¥1.010,00 | 185,50K |
| 2026-06-24 | ¥1.009,00 | -0,10 % | ¥1.016,00 | ¥1.021,00 | ¥1.009,00 | 174,90K |
| 2026-06-23 | ¥1.010,00 | -1,94 % | ¥1.024,00 | ¥1.028,00 | ¥1.010,00 | 161,10K |
| 2026-06-22 | ¥1.030,00 | +0,49 % | ¥1.015,00 | ¥1.034,00 | ¥1.012,00 | 171,30K |
| 2026-06-19 | ¥1.025,00 | -0,77 % | ¥1.030,00 | ¥1.038,00 | ¥1.016,00 | 154,30K |
| 2026-06-18 | ¥1.033,00 | -2,36 % | ¥1.048,00 | ¥1.063,00 | ¥1.033,00 | 176,90K |
| 2026-06-17 | ¥1.058,00 | +4,44 % | ¥1.018,00 | ¥1.078,00 | ¥1.018,00 | 282,20K |
| 2026-06-16 | ¥1.013,00 | -2,60 % | ¥1.035,00 | ¥1.037,00 | ¥1.010,00 | 162,30K |
| 2026-06-15 | ¥1.040,00 | +1,46 % | ¥1.035,00 | ¥1.044,00 | ¥1.027,00 | 132,10K |
| 2026-06-12 | ¥1.025,00 | +0,10 % | ¥1.045,00 | ¥1.048,00 | ¥1.014,00 | 188,20K |
| 2026-06-11 | ¥1.024,00 | -5,19 % | ¥1.055,00 | ¥1.066,00 | ¥1.019,00 | 311,90K |
| 2026-06-10 | ¥1.080,00 | +0,56 % | ¥1.074,00 | ¥1.092,00 | ¥1.062,00 | 309,40K |
| 2026-06-09 | ¥1.074,00 | +3,67 % | ¥1.046,00 | ¥1.077,00 | ¥1.042,00 | 308,30K |
| 2026-06-08 | ¥1.036,00 | -1,15 % | ¥1.030,00 | ¥1.038,00 | ¥1.011,00 | 403,10K |
| 2026-06-05 | ¥1.048,00 | +6,18 % | ¥1.000,00 | ¥1.059,00 | ¥1.000,00 | 486,20K |
| 2026-06-04 | ¥987,00 | -1,89 % | ¥1.000,00 | ¥1.007,00 | ¥987,00 | 315,30K |
| 2026-06-03 | ¥1.006,00 | -0,98 % | ¥1.007,00 | ¥1.015,00 | ¥996,00 | 367,90K |
| 2026-06-02 | ¥1.016,00 | -1,36 % | ¥1.021,00 | ¥1.023,00 | ¥996,00 | 311,20K |
| 2026-06-01 | ¥1.030,00 | -0,68 % | ¥1.038,00 | ¥1.041,00 | ¥1.021,00 | 295,00K |
| 2026-05-29 | ¥1.037,00 | +0,97 % | ¥1.027,00 | ¥1.051,00 | ¥1.023,00 | 241,20K |
| 2026-05-28 | ¥1.027,00 | -1,72 % | ¥1.050,00 | ¥1.053,00 | ¥1.020,00 | 301,80K |
| 2026-05-27 | ¥1.045,00 | -1,42 % | ¥1.057,00 | ¥1.062,00 | ¥1.033,00 | 366,30K |
| 2026-05-26 | ¥1.060,00 | -1,03 % | ¥1.071,00 | ¥1.073,00 | ¥1.052,00 | 219,60K |
| 2026-05-25 | ¥1.071,00 | -0,46 % | ¥1.084,00 | ¥1.096,00 | ¥1.069,00 | 273,20K |