Noritake Co.,Limited 5331
TSE · Japan · Produzierendes Gewerbe
¥3.695,00+10,00 (+0,27 %)
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 | ¥3.685,00 | +0,96 % | ¥3.600,00 | ¥3.690,00 | ¥3.600,00 | 341,30K |
| 2026-09-30 | ¥3.650,00 | +0,97 % | ¥3.645,00 | ¥3.670,00 | ¥3.620,00 | 201,00K |
| 2026-09-29 | ¥3.615,00 | -1,63 % | ¥3.630,00 | ¥3.645,00 | ¥3.600,00 | 121,70K |
| 2026-09-28 | ¥3.675,00 | -0,94 % | ¥3.735,00 | ¥3.755,00 | ¥3.665,00 |
| 163,60K |
| 2026-09-25 | ¥3.710,00 | +0,41 % | ¥3.715,00 | ¥3.750,00 | ¥3.685,00 | 146,70K |
| 2026-09-24 | ¥3.695,00 | +0,82 % | ¥3.665,00 | ¥3.695,00 | ¥3.615,00 | 253,20K |
| 2026-09-18 | ¥3.665,00 | +1,81 % | ¥3.660,00 | ¥3.675,00 | ¥3.620,00 | 319,00K |
| 2026-09-17 | ¥3.600,00 | +0,28 % | ¥3.620,00 | ¥3.645,00 | ¥3.555,00 | 139,50K |
| 2026-09-16 | ¥3.590,00 | +2,43 % | ¥3.490,00 | ¥3.595,00 | ¥3.490,00 | 116,10K |
| 2026-09-15 | ¥3.505,00 | +0,57 % | ¥3.450,00 | ¥3.550,00 | ¥3.435,00 | 116,40K |
| 2026-09-14 | ¥3.485,00 | +1,90 % | ¥3.495,00 | ¥3.545,00 | ¥3.440,00 | 358,40K |
| 2026-09-11 | ¥3.420,00 | -1,44 % | ¥3.350,00 | ¥3.435,00 | ¥3.350,00 | 149,00K |
| 2026-09-10 | ¥3.470,00 | -0,86 % | ¥3.490,00 | ¥3.500,00 | ¥3.400,00 | 210,70K |
| 2026-09-09 | ¥3.500,00 | +0,57 % | ¥3.480,00 | ¥3.535,00 | ¥3.470,00 | 109,80K |
| 2026-09-08 | ¥3.480,00 | -2,79 % | ¥3.555,00 | ¥3.560,00 | ¥3.460,00 | 151,00K |
| 2026-09-07 | ¥3.580,00 | +2,29 % | ¥3.540,00 | ¥3.605,00 | ¥3.525,00 | 136,50K |
| 2026-09-04 | ¥3.500,00 | -0,14 % | ¥3.500,00 | ¥3.510,00 | ¥3.450,00 | 203,40K |
| 2026-09-03 | ¥3.505,00 | -0,43 % | ¥3.550,00 | ¥3.550,00 | ¥3.460,00 | 172,70K |
| 2026-09-02 | ¥3.520,00 | -3,69 % | ¥3.590,00 | ¥3.605,00 | ¥3.505,00 | 205,30K |
| 2026-09-01 | ¥3.655,00 | -1,08 % | ¥3.655,00 | ¥3.685,00 | ¥3.590,00 | 155,40K |
| 2026-08-31 | ¥3.695,00 | +0,96 % | ¥3.590,00 | ¥3.710,00 | ¥3.580,00 | 189,10K |
| 2026-08-28 | ¥3.660,00 | -0,81 % | ¥3.695,00 | ¥3.745,00 | ¥3.640,00 | 137,10K |
| 2026-08-27 | ¥3.690,00 | -0,27 % | ¥3.715,00 | ¥3.750,00 | ¥3.625,00 | 234,60K |
| 2026-08-26 | ¥3.700,00 | +2,49 % | ¥3.645,00 | ¥3.705,00 | ¥3.585,00 | 218,40K |
| 2026-08-25 | ¥3.610,00 | 0,00 % | ¥3.605,00 | ¥3.615,00 | ¥3.555,00 | 131,30K |
| 2026-08-24 | ¥3.610,00 | +0,42 % | ¥3.600,00 | ¥3.635,00 | ¥3.565,00 | 101,20K |
| 2026-08-21 | ¥3.595,00 | -1,10 % | ¥3.570,00 | ¥3.625,00 | ¥3.535,00 | 157,70K |
| 2026-08-20 | ¥3.635,00 | +1,25 % | ¥3.640,00 | ¥3.640,00 | ¥3.560,00 | 162,70K |
| 2026-08-19 | ¥3.590,00 | -5,40 % | ¥3.655,00 | ¥3.705,00 | ¥3.555,00 | 255,90K |
| 2026-08-18 | ¥3.795,00 | -2,69 % | ¥3.890,00 | ¥3.950,00 | ¥3.780,00 | 257,90K |
| 2026-08-17 | ¥3.900,00 | +0,78 % | ¥3.895,00 | ¥3.905,00 | ¥3.840,00 | 169,90K |
| 2026-08-14 | ¥3.870,00 | 0,00 % | ¥3.850,00 | ¥3.925,00 | ¥3.810,00 | 234,30K |
| 2026-08-13 | ¥3.870,00 | +2,79 % | ¥3.900,00 | ¥3.945,00 | ¥3.840,00 | 380,70K |
| 2026-08-12 | ¥3.765,00 | -2,46 % | ¥3.860,00 | ¥3.860,00 | ¥3.730,00 | 431,60K |
| 2026-08-10 | ¥3.860,00 | +8,43 % | ¥4.100,00 | ¥4.185,00 | ¥3.800,00 | 1,06M |
| 2026-08-07 | ¥3.560,00 | -2,06 % | ¥3.595,00 | ¥3.630,00 | ¥3.460,00 | 282,70K |
| 2026-08-06 | ¥3.635,00 | -0,82 % | ¥3.595,00 | ¥3.655,00 | ¥3.540,00 | 329,50K |
| 2026-08-05 | ¥3.665,00 | +4,42 % | ¥3.580,00 | ¥3.670,00 | ¥3.565,00 | 280,00K |
| 2026-08-04 | ¥3.510,00 | +2,48 % | ¥3.470,00 | ¥3.540,00 | ¥3.470,00 | 386,80K |
| 2026-08-03 | ¥3.425,00 | +0,74 % | ¥3.330,00 | ¥3.445,00 | ¥3.300,00 | 391,00K |
| 2026-07-31 | ¥3.400,00 | +7,77 % | ¥3.360,00 | ¥3.430,00 | ¥3.280,00 | 467,70K |
| 2026-07-30 | ¥3.155,00 | +1,45 % | ¥3.050,00 | ¥3.220,00 | ¥3.045,00 | 400,70K |
| 2026-07-29 | ¥3.110,00 | -5,18 % | ¥3.285,00 | ¥3.285,00 | ¥3.025,00 | 409,40K |
| 2026-07-28 | ¥3.280,00 | -5,88 % | ¥3.420,00 | ¥3.425,00 | ¥3.240,00 | 253,70K |
| 2026-07-27 | ¥3.485,00 | 0,00 % | ¥3.455,00 | ¥3.490,00 | ¥3.390,00 | 252,40K |
| 2026-07-24 | ¥3.485,00 | -0,99 % | ¥3.470,00 | ¥3.515,00 | ¥3.440,00 | 170,40K |
| 2026-07-23 | ¥3.520,00 | +1,88 % | ¥3.525,00 | ¥3.580,00 | ¥3.465,00 | 318,50K |
| 2026-07-22 | ¥3.455,00 | +1,17 % | ¥3.465,00 | ¥3.505,00 | ¥3.430,00 | 207,80K |
| 2026-07-21 | ¥3.415,00 | +4,43 % | ¥3.380,00 | ¥3.415,00 | ¥3.270,00 | 383,90K |
| 2026-07-17 | ¥3.270,00 | -4,80 % | ¥3.370,00 | ¥3.380,00 | ¥3.160,00 | 368,50K |
| 2026-07-16 | ¥3.435,00 | -2,14 % | ¥3.445,00 | ¥3.465,00 | ¥3.400,00 | 227,50K |
| 2026-07-15 | ¥3.510,00 | +1,59 % | ¥3.480,00 | ¥3.510,00 | ¥3.420,00 | 253,20K |
| 2026-07-14 | ¥3.455,00 | -1,57 % | ¥3.500,00 | ¥3.520,00 | ¥3.405,00 | 254,50K |
| 2026-07-13 | ¥3.510,00 | -3,57 % | ¥3.655,00 | ¥3.670,00 | ¥3.510,00 | 324,20K |
| 2026-07-10 | ¥3.640,00 | -0,68 % | ¥3.725,00 | ¥3.725,00 | ¥3.625,00 | 230,10K |
| 2026-07-09 | ¥3.665,00 | -0,81 % | ¥3.715,00 | ¥3.765,00 | ¥3.650,00 | 209,00K |
| 2026-07-08 | ¥3.695,00 | -1,86 % | ¥3.715,00 | ¥3.825,00 | ¥3.680,00 | 296,30K |
| 2026-07-07 | ¥3.765,00 | -5,52 % | ¥3.955,00 | ¥3.985,00 | ¥3.760,00 | 392,90K |
| 2026-07-06 | ¥3.985,00 | -2,21 % | ¥4.080,00 | ¥4.095,00 | ¥3.955,00 | 249,20K |
| 2026-07-03 | ¥4.075,00 | +2,77 % | ¥3.905,00 | ¥4.115,00 | ¥3.850,00 | 348,60K |
| 2026-07-02 | ¥3.965,00 | -3,17 % | ¥4.060,00 | ¥4.080,00 | ¥3.940,00 | 387,80K |
| 2026-07-01 | ¥4.095,00 | +0,37 % | ¥4.130,00 | ¥4.190,00 | ¥4.085,00 | 194,00K |
| 2026-06-30 | ¥4.080,00 | -1,45 % | ¥4.180,00 | ¥4.180,00 | ¥4.035,00 | 359,10K |
| 2026-06-29 | ¥4.140,00 | -0,36 % | ¥4.170,00 | ¥4.190,00 | ¥4.000,00 | 449,10K |
| 2026-06-26 | ¥4.155,00 | -4,26 % | ¥4.340,00 | ¥4.340,00 | ¥4.045,00 | 409,60K |
| 2026-06-25 | ¥4.340,00 | +2,12 % | ¥4.390,00 | ¥4.390,00 | ¥4.285,00 | 279,30K |
| 2026-06-24 | ¥4.250,00 | -0,23 % | ¥4.250,00 | ¥4.315,00 | ¥4.180,00 | 310,60K |
| 2026-06-23 | ¥4.260,00 | -6,17 % | ¥4.530,00 | ¥4.530,00 | ¥4.235,00 | 400,10K |
| 2026-06-22 | ¥4.540,00 | +2,95 % | ¥4.475,00 | ¥4.550,00 | ¥4.430,00 | 411,70K |
| 2026-06-19 | ¥4.410,00 | +0,11 % | ¥4.500,00 | ¥4.560,00 | ¥4.365,00 | 610,80K |
| 2026-06-18 | ¥4.405,00 | +1,38 % | ¥4.370,00 | ¥4.500,00 | ¥4.320,00 | 426,00K |
| 2026-06-17 | ¥4.345,00 | +2,72 % | ¥4.350,00 | ¥4.410,00 | ¥4.275,00 | 606,80K |
| 2026-06-16 | ¥4.230,00 | +5,22 % | ¥3.990,00 | ¥4.335,00 | ¥3.975,00 | 594,30K |
| 2026-06-15 | ¥4.020,00 | +5,24 % | ¥4.030,00 | ¥4.085,00 | ¥3.955,00 | 825,80K |
| 2026-06-12 | ¥3.820,00 | -0,52 % | ¥3.825,00 | ¥3.955,00 | ¥3.785,00 | 573,20K |
| 2026-06-11 | ¥3.840,00 | +1,72 % | ¥3.630,00 | ¥3.890,00 | ¥3.585,00 | 295,30K |
| 2026-06-10 | ¥3.775,00 | -1,44 % | ¥3.875,00 | ¥3.945,00 | ¥3.750,00 | 398,80K |
| 2026-06-09 | ¥3.830,00 | -1,92 % | ¥3.975,00 | ¥3.975,00 | ¥3.755,00 | 627,30K |
| 2026-06-08 | ¥3.905,00 | -3,58 % | ¥3.840,00 | ¥3.940,00 | ¥3.720,00 | 446,00K |
| 2026-06-05 | ¥4.050,00 | +2,66 % | ¥3.960,00 | ¥4.145,00 | ¥3.825,00 | 500,70K |
| 2026-06-04 | ¥3.945,00 | -2,23 % | ¥3.980,00 | ¥4.035,00 | ¥3.890,00 | 472,80K |
| 2026-06-03 | ¥4.035,00 | -2,42 % | ¥4.120,00 | ¥4.185,00 | ¥3.945,00 | 1,02M |
| 2026-06-02 | ¥4.135,00 | -6,45 % | ¥4.350,00 | ¥4.535,00 | ¥4.040,00 | 2,08M |
| 2026-06-01 | ¥4.420,00 | +12,33 % | ¥3.990,00 | ¥4.635,00 | ¥3.965,00 | 1,93M |
| 2026-05-29 | ¥3.935,00 | +3,96 % | ¥3.850,00 | ¥4.020,00 | ¥3.840,00 | 724,60K |
| 2026-05-28 | ¥3.785,00 | +2,44 % | ¥3.675,00 | ¥3.850,00 | ¥3.625,00 | 357,10K |
| 2026-05-27 | ¥3.695,00 | -2,25 % | ¥3.810,00 | ¥3.900,00 | ¥3.645,00 | 304,80K |
| 2026-05-26 | ¥3.780,00 | +3,28 % | ¥3.790,00 | ¥3.805,00 | ¥3.690,00 | 297,10K |
| 2026-05-25 | ¥3.660,00 | +4,72 % | ¥3.520,00 | ¥3.660,00 | ¥3.500,00 | 334,10K |
| 2026-05-22 | ¥3.495,00 | +2,79 % | ¥3.430,00 | ¥3.495,00 | ¥3.415,00 | 189,40K |