Nippon Concrete Industries Co., Ltd. 5269
TSE · Japan · Nicht-Energie-Rohstoffe
¥348,00-6,00 (-1,69 %)
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 | ¥354,00 | -1,12 % | ¥355,00 | ¥356,00 | ¥352,00 | 134,30K |
| 2026-09-30 | ¥358,00 | +1,42 % | ¥352,00 | ¥358,00 | ¥352,00 | 188,50K |
| 2026-09-29 | ¥353,00 | -2,75 % | ¥358,00 | ¥358,00 | ¥351,00 | 205,80K |
| 2026-09-28 | ¥363,00 | -0,27 % | ¥365,00 | ¥365,00 | ¥362,00 | 147,80K |
| 2026-09-25 | ¥364,00 | +0,28 % | ¥367,00 | ¥367,00 | ¥364,00 | 140,00K |
| 2026-09-24 | ¥363,00 | -0,55 % | ¥367,00 | ¥369,00 | ¥363,00 | 238,70K |
| 2026-09-18 | ¥365,00 | 0,00 % | ¥365,00 | ¥366,00 | ¥363,00 | 85,00K |
| 2026-09-17 | ¥365,00 | +0,83 % | ¥363,00 | ¥366,00 | ¥362,00 | 101,90K |
| 2026-09-16 | ¥362,00 | -0,28 % | ¥363,00 | ¥367,00 | ¥362,00 | 94,40K |
| 2026-09-15 | ¥363,00 | +0,55 % | ¥361,00 | ¥366,00 | ¥361,00 | 104,70K |
| 2026-09-14 | ¥361,00 | +0,56 % | ¥359,00 | ¥363,00 | ¥358,00 | 88,70K |
| 2026-09-11 | ¥359,00 | -0,83 % | ¥357,00 | ¥363,00 | ¥357,00 | 179,70K |
| 2026-09-10 | ¥362,00 | 0,00 % | ¥360,00 | ¥367,00 | ¥357,00 | 212,30K |
| 2026-09-09 | ¥362,00 | +0,28 % | ¥360,00 | ¥364,00 | ¥357,00 | 134,30K |
| 2026-09-08 | ¥361,00 | -2,43 % | ¥368,00 | ¥368,00 | ¥361,00 | 147,00K |
| 2026-09-07 | ¥370,00 | +1,65 % | ¥365,00 | ¥371,00 | ¥365,00 | 103,30K |
| 2026-09-04 | ¥364,00 | -0,55 % | ¥365,00 | ¥368,00 | ¥364,00 | 125,20K |
| 2026-09-03 | ¥366,00 | -0,81 % | ¥369,00 | ¥372,00 | ¥365,00 | 251,40K |
| 2026-09-02 | ¥369,00 | -2,64 % | ¥376,00 | ¥376,00 | ¥369,00 | 261,10K |
| 2026-09-01 | ¥379,00 | 0,00 % | ¥377,00 | ¥380,00 | ¥375,00 | 177,30K |
| 2026-08-31 | ¥379,00 | -0,79 % | ¥382,00 | ¥382,00 | ¥377,00 | 162,00K |
| 2026-08-28 | ¥382,00 | +0,53 % | ¥380,00 | ¥389,00 | ¥380,00 | 230,70K |
| 2026-08-27 | ¥380,00 | -1,81 % | ¥387,00 | ¥388,00 | ¥380,00 | 201,70K |
| 2026-08-26 | ¥387,00 | -0,26 % | ¥390,00 | ¥391,00 | ¥384,00 | 247,20K |
| 2026-08-25 | ¥388,00 | +1,04 % | ¥385,00 | ¥389,00 | ¥384,00 | 189,90K |
| 2026-08-24 | ¥384,00 | 0,00 % | ¥387,00 | ¥389,00 | ¥384,00 | 185,00K |
| 2026-08-21 | ¥384,00 | +0,26 % | ¥383,00 | ¥388,00 | ¥382,00 | 209,10K |
| 2026-08-20 | ¥383,00 | 0,00 % | ¥384,00 | ¥385,00 | ¥376,00 | 273,90K |
| 2026-08-19 | ¥383,00 | -1,79 % | ¥389,00 | ¥389,00 | ¥380,00 | 336,10K |
| 2026-08-18 | ¥390,00 | +3,45 % | ¥390,00 | ¥395,00 | ¥382,00 | 1,03M |
| 2026-08-17 | ¥377,00 | +0,80 % | ¥372,00 | ¥378,00 | ¥370,00 | 296,40K |
| 2026-08-14 | ¥374,00 | +1,08 % | ¥367,00 | ¥376,00 | ¥363,00 | 348,40K |
| 2026-08-13 | ¥370,00 | +2,78 % | ¥363,00 | ¥372,00 | ¥361,00 | 407,20K |
| 2026-08-12 | ¥360,00 | +1,12 % | ¥357,00 | ¥361,00 | ¥355,00 | 266,10K |
| 2026-08-10 | ¥356,00 | +4,09 % | ¥338,00 | ¥357,00 | ¥338,00 | 347,70K |
| 2026-08-07 | ¥342,00 | -0,87 % | ¥344,00 | ¥347,00 | ¥336,00 | 242,20K |
| 2026-08-06 | ¥345,00 | +2,07 % | ¥340,00 | ¥345,00 | ¥339,00 | 150,30K |
| 2026-08-05 | ¥338,00 | +0,30 % | ¥339,00 | ¥343,00 | ¥338,00 | 118,20K |
| 2026-08-04 | ¥337,00 | -0,88 % | ¥341,00 | ¥344,00 | ¥337,00 | 153,50K |
| 2026-08-03 | ¥340,00 | -0,29 % | ¥353,00 | ¥354,00 | ¥338,00 | 335,30K |
| 2026-07-31 | ¥341,00 | -0,58 % | ¥343,00 | ¥344,00 | ¥339,00 | 104,70K |
| 2026-07-30 | ¥343,00 | +0,59 % | ¥343,00 | ¥346,00 | ¥339,00 | 169,10K |
| 2026-07-29 | ¥341,00 | +2,10 % | ¥350,00 | ¥350,00 | ¥337,00 | 316,90K |
| 2026-07-28 | ¥334,00 | -1,47 % | ¥336,00 | ¥339,00 | ¥331,00 | 98,70K |
| 2026-07-27 | ¥339,00 | +2,11 % | ¥337,00 | ¥340,00 | ¥336,00 | 93,80K |
| 2026-07-24 | ¥332,00 | -1,19 % | ¥335,00 | ¥336,00 | ¥332,00 | 82,50K |
| 2026-07-23 | ¥336,00 | -0,59 % | ¥339,00 | ¥339,00 | ¥336,00 | 48,80K |
| 2026-07-22 | ¥338,00 | -0,88 % | ¥341,00 | ¥344,00 | ¥336,00 | 107,30K |
| 2026-07-21 | ¥341,00 | +1,49 % | ¥339,00 | ¥344,00 | ¥339,00 | 154,40K |
| 2026-07-17 | ¥336,00 | -1,75 % | ¥338,00 | ¥341,00 | ¥334,00 | 164,70K |
| 2026-07-16 | ¥342,00 | -0,87 % | ¥343,00 | ¥346,00 | ¥341,00 | 96,90K |
| 2026-07-15 | ¥345,00 | +0,29 % | ¥345,00 | ¥348,00 | ¥341,00 | 174,80K |
| 2026-07-14 | ¥344,00 | +1,78 % | ¥338,00 | ¥345,00 | ¥337,00 | 118,30K |
| 2026-07-13 | ¥338,00 | -0,59 % | ¥341,00 | ¥342,00 | ¥336,00 | 98,60K |
| 2026-07-10 | ¥340,00 | +0,59 % | ¥341,00 | ¥345,00 | ¥340,00 | 187,40K |
| 2026-07-09 | ¥338,00 | +0,30 % | ¥338,00 | ¥341,00 | ¥335,00 | 141,10K |
| 2026-07-08 | ¥337,00 | +0,30 % | ¥333,00 | ¥340,00 | ¥330,00 | 179,50K |
| 2026-07-07 | ¥336,00 | +1,51 % | ¥334,00 | ¥342,00 | ¥333,00 | 262,60K |
| 2026-07-06 | ¥331,00 | 0,00 % | ¥333,00 | ¥335,00 | ¥330,00 | 162,20K |
| 2026-07-03 | ¥331,00 | +1,85 % | ¥325,00 | ¥333,00 | ¥324,00 | 200,50K |
| 2026-07-02 | ¥325,00 | +1,25 % | ¥324,00 | ¥330,00 | ¥324,00 | 114,70K |
| 2026-07-01 | ¥321,00 | -0,93 % | ¥325,00 | ¥326,00 | ¥321,00 | 82,00K |
| 2026-06-30 | ¥324,00 | -0,92 % | ¥329,00 | ¥330,00 | ¥324,00 | 115,20K |
| 2026-06-29 | ¥327,00 | +1,24 % | ¥324,00 | ¥327,00 | ¥324,00 | 119,90K |
| 2026-06-26 | ¥323,00 | 0,00 % | ¥325,00 | ¥325,00 | ¥320,00 | 126,00K |
| 2026-06-25 | ¥323,00 | +0,31 % | ¥324,00 | ¥324,00 | ¥320,00 | 102,00K |
| 2026-06-24 | ¥322,00 | 0,00 % | ¥323,00 | ¥326,00 | ¥322,00 | 54,90K |
| 2026-06-23 | ¥322,00 | -2,13 % | ¥329,00 | ¥329,00 | ¥322,00 | 108,90K |
| 2026-06-22 | ¥329,00 | -0,60 % | ¥332,00 | ¥335,00 | ¥328,00 | 85,20K |
| 2026-06-19 | ¥331,00 | 0,00 % | ¥333,00 | ¥335,00 | ¥330,00 | 92,30K |
| 2026-06-18 | ¥331,00 | -0,60 % | ¥336,00 | ¥336,00 | ¥330,00 | 57,20K |
| 2026-06-17 | ¥333,00 | +1,52 % | ¥328,00 | ¥335,00 | ¥328,00 | 119,00K |
| 2026-06-16 | ¥328,00 | -0,61 % | ¥328,00 | ¥328,00 | ¥323,00 | 133,80K |
| 2026-06-15 | ¥330,00 | +3,13 % | ¥323,00 | ¥332,00 | ¥322,00 | 235,50K |
| 2026-06-12 | ¥320,00 | +0,63 % | ¥320,00 | ¥323,00 | ¥318,00 | 141,10K |
| 2026-06-11 | ¥318,00 | -0,31 % | ¥318,00 | ¥318,00 | ¥314,00 | 151,30K |
| 2026-06-10 | ¥319,00 | -1,85 % | ¥325,00 | ¥325,00 | ¥318,00 | 97,90K |
| 2026-06-09 | ¥325,00 | +1,88 % | ¥322,00 | ¥325,00 | ¥320,00 | 86,50K |
| 2026-06-08 | ¥319,00 | -2,15 % | ¥320,00 | ¥324,00 | ¥318,00 | 131,10K |
| 2026-06-05 | ¥326,00 | +2,19 % | ¥318,00 | ¥328,00 | ¥318,00 | 112,20K |
| 2026-06-04 | ¥319,00 | -0,93 % | ¥321,00 | ¥321,00 | ¥317,00 | 97,70K |
| 2026-06-03 | ¥322,00 | +1,58 % | ¥316,00 | ¥323,00 | ¥316,00 | 146,90K |
| 2026-06-02 | ¥317,00 | -1,86 % | ¥323,00 | ¥323,00 | ¥314,00 | 215,20K |
| 2026-06-01 | ¥323,00 | -1,22 % | ¥328,00 | ¥328,00 | ¥323,00 | 150,80K |
| 2026-05-29 | ¥327,00 | -0,91 % | ¥331,00 | ¥332,00 | ¥327,00 | 95,70K |
| 2026-05-28 | ¥330,00 | -1,20 % | ¥332,00 | ¥333,00 | ¥329,00 | 150,80K |
| 2026-05-27 | ¥334,00 | +0,60 % | ¥330,00 | ¥335,00 | ¥329,00 | 146,90K |
| 2026-05-26 | ¥332,00 | +2,15 % | ¥328,00 | ¥332,00 | ¥325,00 | 140,70K |
| 2026-05-25 | ¥325,00 | -0,91 % | ¥327,00 | ¥327,00 | ¥323,00 | 65,00K |
| 2026-05-22 | ¥328,00 | +0,92 % | ¥326,00 | ¥329,00 | ¥323,00 | 121,80K |