Nihon Kogyo Co., Ltd. 5279
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.211,00-1,00 (-0,08 %)
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 | ¥1.211,00 | -0,08 % | ¥1.213,00 | ¥1.228,00 | ¥1.205,00 | 1,70K |
| 2026-10-01 | ¥1.212,00 | -1,22 % | ¥1.226,00 | ¥1.228,00 | ¥1.212,00 | 2,30K |
| 2026-09-30 | ¥1.227,00 | +0,90 % | ¥1.224,00 | ¥1.229,00 | ¥1.223,00 | 500 |
| 2026-09-29 | ¥1.216,00 | +0,16 % | ¥1.217,00 | ¥1.234,00 | ¥1.207,00 | 3,30K |
| 2026-09-28 | ¥1.214,00 | +0,75 % | ¥1.210,00 | ¥1.218,00 | ¥1.209,00 | 2,30K |
| 2026-09-25 | ¥1.205,00 | +0,75 % | ¥1.196,00 | ¥1.210,00 | ¥1.196,00 | 7,80K |
| 2026-09-24 | ¥1.196,00 | 0,00 % | ¥1.204,00 | ¥1.210,00 | ¥1.191,00 | 4,40K |
| 2026-09-18 | ¥1.196,00 | -0,25 % | ¥1.200,00 | ¥1.201,00 | ¥1.196,00 | 500 |
| 2026-09-17 | ¥1.199,00 | 0,00 % | ¥1.202,00 | ¥1.202,00 | ¥1.199,00 | 1,20K |
| 2026-09-16 | ¥1.199,00 | 0,00 % | ¥1.195,00 | ¥1.203,00 | ¥1.195,00 | 1,60K |
| 2026-09-15 | ¥1.199,00 | -0,08 % | ¥1.203,00 | ¥1.203,00 | ¥1.198,00 | 700 |
| 2026-09-14 | ¥1.200,00 | +0,42 % | ¥1.197,00 | ¥1.200,00 | ¥1.196,00 | 3,00K |
| 2026-09-11 | ¥1.195,00 | -0,91 % | ¥1.206,00 | ¥1.206,00 | ¥1.181,00 | 3,20K |
| 2026-09-10 | ¥1.206,00 | +0,08 % | ¥1.202,00 | ¥1.206,00 | ¥1.183,00 | 5,20K |
| 2026-09-09 | ¥1.205,00 | +0,84 % | ¥1.203,00 | ¥1.205,00 | ¥1.195,00 | 5,60K |
| 2026-09-08 | ¥1.195,00 | 0,00 % | ¥1.195,00 | ¥1.204,00 | ¥1.195,00 | 2,70K |
| 2026-09-07 | ¥1.195,00 | -0,67 % | ¥1.203,00 | ¥1.208,00 | ¥1.195,00 | 1,40K |
| 2026-09-04 | ¥1.203,00 | -0,50 % | ¥1.203,00 | ¥1.216,00 | ¥1.182,00 | 2,50K |
| 2026-09-03 | ¥1.209,00 | -0,08 % | ¥1.210,00 | ¥1.218,00 | ¥1.200,00 | 2,50K |
| 2026-09-02 | ¥1.210,00 | -0,90 % | ¥1.216,00 | ¥1.216,00 | ¥1.201,00 | 1,90K |
| 2026-09-01 | ¥1.221,00 | +0,49 % | ¥1.215,00 | ¥1.221,00 | ¥1.215,00 | 200 |
| 2026-08-31 | ¥1.215,00 | -0,33 % | ¥1.207,00 | ¥1.222,00 | ¥1.200,00 | 3,70K |
| 2026-08-28 | ¥1.219,00 | +0,25 % | ¥1.216,00 | ¥1.220,00 | ¥1.207,00 | 2,50K |
| 2026-08-27 | ¥1.216,00 | +0,16 % | ¥1.210,00 | ¥1.219,00 | ¥1.210,00 | 1,00K |
| 2026-08-26 | ¥1.214,00 | +0,25 % | ¥1.211,00 | ¥1.218,00 | ¥1.211,00 | 2,20K |
| 2026-08-25 | ¥1.211,00 | +0,75 % | ¥1.202,00 | ¥1.214,00 | ¥1.202,00 | 1,40K |
| 2026-08-24 | ¥1.202,00 | +1,09 % | ¥1.189,00 | ¥1.202,00 | ¥1.189,00 | 6,20K |
| 2026-08-21 | ¥1.189,00 | 0,00 % | ¥1.190,00 | ¥1.190,00 | ¥1.181,00 | 2,90K |
| 2026-08-20 | ¥1.189,00 | +0,08 % | ¥1.190,00 | ¥1.190,00 | ¥1.187,00 | 1,00K |
| 2026-08-19 | ¥1.188,00 | -0,08 % | ¥1.195,00 | ¥1.195,00 | ¥1.182,00 | 4,90K |
| 2026-08-18 | ¥1.189,00 | +0,17 % | ¥1.187,00 | ¥1.191,00 | ¥1.186,00 | 3,20K |
| 2026-08-17 | ¥1.187,00 | +0,42 % | ¥1.182,00 | ¥1.188,00 | ¥1.182,00 | 2,20K |
| 2026-08-14 | ¥1.182,00 | -0,25 % | ¥1.187,00 | ¥1.187,00 | ¥1.182,00 | 500 |
| 2026-08-13 | ¥1.185,00 | +0,17 % | ¥1.187,00 | ¥1.187,00 | ¥1.181,00 | 1,40K |
| 2026-08-12 | ¥1.183,00 | -0,17 % | ¥1.185,00 | ¥1.188,00 | ¥1.183,00 | 800 |
| 2026-08-10 | ¥1.185,00 | -0,08 % | ¥1.186,00 | ¥1.190,00 | ¥1.185,00 | 1,20K |
| 2026-08-07 | ¥1.186,00 | -0,34 % | ¥1.186,00 | ¥1.186,00 | ¥1.186,00 | 300 |
| 2026-08-06 | ¥1.190,00 | -0,08 % | ¥1.191,00 | ¥1.191,00 | ¥1.180,00 | 2,60K |
| 2026-08-05 | ¥1.191,00 | -0,50 % | ¥1.193,00 | ¥1.193,00 | ¥1.181,00 | 1,40K |
| 2026-08-04 | ¥1.197,00 | -0,17 % | ¥1.197,00 | ¥1.199,00 | ¥1.188,00 | 1,00K |
| 2026-08-03 | ¥1.199,00 | +0,76 % | ¥1.194,00 | ¥1.199,00 | ¥1.182,00 | 2,30K |
| 2026-07-31 | ¥1.190,00 | +0,59 % | ¥1.185,00 | ¥1.200,00 | ¥1.185,00 | 1,60K |
| 2026-07-30 | ¥1.183,00 | -1,33 % | ¥1.199,00 | ¥1.199,00 | ¥1.182,00 | 2,70K |
| 2026-07-29 | ¥1.199,00 | +3,01 % | ¥1.190,00 | ¥1.214,00 | ¥1.170,00 | 16,20K |
| 2026-07-28 | ¥1.164,00 | -3,48 % | ¥1.199,00 | ¥1.199,00 | ¥1.164,00 | 11,70K |
| 2026-07-27 | ¥1.206,00 | +1,43 % | ¥1.189,00 | ¥1.207,00 | ¥1.189,00 | 3,20K |
| 2026-07-24 | ¥1.189,00 | -1,08 % | ¥1.192,00 | ¥1.192,00 | ¥1.182,00 | 2,40K |
| 2026-07-23 | ¥1.202,00 | -1,23 % | ¥1.187,00 | ¥1.209,00 | ¥1.187,00 | 8,10K |
| 2026-07-22 | ¥1.217,00 | +1,93 % | ¥1.217,00 | ¥1.217,00 | ¥1.194,00 | 3,40K |
| 2026-07-21 | ¥1.194,00 | -0,67 % | ¥1.202,00 | ¥1.203,00 | ¥1.194,00 | 1,90K |
| 2026-07-17 | ¥1.202,00 | -2,44 % | ¥1.240,00 | ¥1.240,00 | ¥1.202,00 | 1,00K |
| 2026-07-16 | ¥1.232,00 | 0,00 % | ¥1.232,00 | ¥1.232,00 | ¥1.232,00 | 0 |
| 2026-07-15 | ¥1.232,00 | -0,16 % | ¥1.216,00 | ¥1.232,00 | ¥1.216,00 | 700 |
| 2026-07-14 | ¥1.234,00 | +1,48 % | ¥1.211,00 | ¥1.234,00 | ¥1.209,00 | 400 |
| 2026-07-13 | ¥1.216,00 | -1,54 % | ¥1.215,00 | ¥1.220,00 | ¥1.215,00 | 400 |
| 2026-07-10 | ¥1.235,00 | 0,00 % | ¥1.235,00 | ¥1.245,00 | ¥1.215,00 | 1,60K |
| 2026-07-09 | ¥1.235,00 | -0,80 % | ¥1.245,00 | ¥1.253,00 | ¥1.215,00 | 800 |
| 2026-07-08 | ¥1.245,00 | +1,22 % | ¥1.230,00 | ¥1.257,00 | ¥1.230,00 | 1,10K |
| 2026-07-07 | ¥1.230,00 | -0,32 % | ¥1.254,00 | ¥1.256,00 | ¥1.230,00 | 9,30K |
| 2026-07-06 | ¥1.234,00 | +1,15 % | ¥1.222,00 | ¥1.236,00 | ¥1.219,00 | 9,50K |
| 2026-07-03 | ¥1.220,00 | +0,99 % | ¥1.210,00 | ¥1.220,00 | ¥1.200,00 | 4,80K |
| 2026-07-02 | ¥1.208,00 | +0,25 % | ¥1.202,00 | ¥1.218,00 | ¥1.202,00 | 2,00K |
| 2026-07-01 | ¥1.205,00 | 0,00 % | ¥1.206,00 | ¥1.206,00 | ¥1.195,00 | 1,20K |
| 2026-06-30 | ¥1.205,00 | +1,43 % | ¥1.208,00 | ¥1.210,00 | ¥1.200,00 | 1,30K |
| 2026-06-29 | ¥1.188,00 | +1,80 % | ¥1.167,00 | ¥1.188,00 | ¥1.167,00 | 5,10K |
| 2026-06-26 | ¥1.167,00 | -0,77 % | ¥1.167,00 | ¥1.167,00 | ¥1.167,00 | 400 |
| 2026-06-25 | ¥1.176,00 | -2,73 % | ¥1.209,00 | ¥1.209,00 | ¥1.176,00 | 8,00K |
| 2026-06-24 | ¥1.209,00 | +1,85 % | ¥1.193,00 | ¥1.209,00 | ¥1.182,00 | 1,20K |
| 2026-06-23 | ¥1.187,00 | +0,42 % | ¥1.187,00 | ¥1.205,00 | ¥1.168,00 | 4,60K |
| 2026-06-22 | ¥1.182,00 | -1,17 % | ¥1.191,00 | ¥1.191,00 | ¥1.182,00 | 1,60K |
| 2026-06-19 | ¥1.196,00 | +0,08 % | ¥1.187,00 | ¥1.219,00 | ¥1.181,00 | 2,40K |
| 2026-06-18 | ¥1.195,00 | -1,81 % | ¥1.219,00 | ¥1.219,00 | ¥1.182,00 | 3,80K |
| 2026-06-17 | ¥1.217,00 | +1,76 % | ¥1.198,00 | ¥1.229,00 | ¥1.198,00 | 5,00K |
| 2026-06-16 | ¥1.196,00 | +0,42 % | ¥1.191,00 | ¥1.198,00 | ¥1.191,00 | 3,40K |
| 2026-06-15 | ¥1.191,00 | +5,68 % | ¥1.127,00 | ¥1.202,00 | ¥1.127,00 | 9,50K |
| 2026-06-12 | ¥1.127,00 | +0,54 % | ¥1.126,00 | ¥1.130,00 | ¥1.126,00 | 400 |
| 2026-06-11 | ¥1.121,00 | -0,62 % | ¥1.115,00 | ¥1.121,00 | ¥1.115,00 | 400 |
| 2026-06-10 | ¥1.128,00 | 0,00 % | ¥1.128,00 | ¥1.128,00 | ¥1.128,00 | 400 |
| 2026-06-09 | ¥1.128,00 | +0,09 % | ¥1.129,00 | ¥1.129,00 | ¥1.128,00 | 2,20K |
| 2026-06-08 | ¥1.127,00 | -1,83 % | ¥1.127,00 | ¥1.127,00 | ¥1.116,00 | 3,50K |
| 2026-06-05 | ¥1.148,00 | +2,78 % | ¥1.123,00 | ¥1.151,00 | ¥1.120,00 | 3,60K |
| 2026-06-04 | ¥1.117,00 | -0,09 % | ¥1.111,00 | ¥1.120,00 | ¥1.107,00 | 1,20K |
| 2026-06-03 | ¥1.118,00 | +0,72 % | ¥1.107,00 | ¥1.121,00 | ¥1.107,00 | 2,00K |
| 2026-06-02 | ¥1.110,00 | -1,68 % | ¥1.135,00 | ¥1.135,00 | ¥1.110,00 | 1,40K |
| 2026-06-01 | ¥1.129,00 | -0,96 % | ¥1.132,00 | ¥1.139,00 | ¥1.129,00 | 2,40K |
| 2026-05-29 | ¥1.140,00 | +1,60 % | ¥1.130,00 | ¥1.143,00 | ¥1.130,00 | 2,50K |
| 2026-05-28 | ¥1.122,00 | +0,27 % | ¥1.119,00 | ¥1.125,00 | ¥1.114,00 | 2,40K |
| 2026-05-27 | ¥1.119,00 | +1,63 % | ¥1.093,00 | ¥1.121,00 | ¥1.093,00 | 3,20K |
| 2026-05-26 | ¥1.101,00 | +0,73 % | ¥1.093,00 | ¥1.101,00 | ¥1.093,00 | 3,70K |
| 2026-05-25 | ¥1.093,00 | +0,28 % | ¥1.095,00 | ¥1.111,00 | ¥1.092,00 | 3,50K |