NGK Corp. 5333
TSE · Japan · Produzierendes Gewerbe
¥5.566,00+125,00 (+2,30 %)
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 | ¥5.566,00 | +2,30 % | ¥5.441,00 | ¥5.592,00 | ¥5.413,00 | 1,36M |
| 2026-09-30 | ¥5.441,00 | +2,12 % | ¥5.394,00 | ¥5.484,00 | ¥5.387,00 | 1,53M |
| 2026-09-29 | ¥5.328,00 | -1,26 % | ¥5.341,00 | ¥5.382,00 | ¥5.266,00 | 983,40K |
| 2026-09-28 | ¥5.396,00 | -0,35 % | ¥5.413,00 | ¥5.505,00 | ¥5.396,00 | 1,29M |
| 2026-09-25 | ¥5.415,00 | +0,91 % | ¥5.371,00 | ¥5.448,00 | ¥5.340,00 | 1,16M |
| 2026-09-24 | ¥5.366,00 | +2,19 % | ¥5.349,00 | ¥5.373,00 | ¥5.281,00 | 1,15M |
| 2026-09-18 | ¥5.251,00 | +1,45 % | ¥5.258,00 | ¥5.290,00 | ¥5.164,00 | 2,09M |
| 2026-09-17 | ¥5.176,00 | -0,23 % | ¥5.321,00 | ¥5.331,00 | ¥5.149,00 | 1,09M |
| 2026-09-16 | ¥5.188,00 | +2,33 % | ¥5.111,00 | ¥5.215,00 | ¥5.079,00 | 1,13M |
| 2026-09-15 | ¥5.070,00 | +0,40 % | ¥4.970,00 | ¥5.125,00 | ¥4.964,00 | 1,14M |
| 2026-09-14 | ¥5.050,00 | +0,98 % | ¥4.950,00 | ¥5.070,00 | ¥4.872,00 | 1,60M |
| 2026-09-11 | ¥5.001,00 | -1,24 % | ¥4.828,00 | ¥5.034,00 | ¥4.824,00 | 2,16M |
| 2026-09-10 | ¥5.064,00 | -1,44 % | ¥5.057,00 | ¥5.113,00 | ¥4.940,00 | 1,35M |
| 2026-09-09 | ¥5.138,00 | +2,25 % | ¥5.067,00 | ¥5.158,00 | ¥5.054,00 | 1,62M |
| 2026-09-08 | ¥5.025,00 | -5,47 % | ¥5.251,00 | ¥5.300,00 | ¥4.985,00 | 1,02M |
| 2026-09-07 | ¥5.316,00 | +1,37 % | ¥5.372,00 | ¥5.375,00 | ¥5.281,00 | 858,70K |
| 2026-09-04 | ¥5.244,00 | +2,40 % | ¥5.096,00 | ¥5.253,00 | ¥5.060,00 | 1,85M |
| 2026-09-03 | ¥5.121,00 | -0,45 % | ¥5.119,00 | ¥5.177,00 | ¥5.038,00 | 2,79M |
| 2026-09-02 | ¥5.144,00 | -4,03 % | ¥5.210,00 | ¥5.222,00 | ¥5.097,00 | 1,54M |
| 2026-09-01 | ¥5.360,00 | +0,70 % | ¥5.380,00 | ¥5.410,00 | ¥5.271,00 | 1,41M |
| 2026-08-31 | ¥5.323,00 | +0,72 % | ¥5.165,00 | ¥5.323,00 | ¥5.130,00 | 1,48M |
| 2026-08-28 | ¥5.285,00 | -2,11 % | ¥5.401,00 | ¥5.452,00 | ¥5.245,00 | 1,08M |
| 2026-08-27 | ¥5.399,00 | -0,24 % | ¥5.500,00 | ¥5.544,00 | ¥5.340,00 | 1,19M |
| 2026-08-26 | ¥5.412,00 | +0,07 % | ¥5.426,00 | ¥5.439,00 | ¥5.314,00 | 1,26M |
| 2026-08-25 | ¥5.408,00 | +0,04 % | ¥5.373,00 | ¥5.421,00 | ¥5.301,00 | 1,33M |
| 2026-08-24 | ¥5.406,00 | -1,08 % | ¥5.465,00 | ¥5.500,00 | ¥5.373,00 | 1,26M |
| 2026-08-21 | ¥5.465,00 | -1,83 % | ¥5.450,00 | ¥5.511,00 | ¥5.409,00 | 1,14M |
| 2026-08-20 | ¥5.567,00 | +1,03 % | ¥5.581,00 | ¥5.602,00 | ¥5.482,00 | 1,23M |
| 2026-08-19 | ¥5.510,00 | -5,81 % | ¥5.565,00 | ¥5.637,00 | ¥5.462,00 | 1,37M |
| 2026-08-18 | ¥5.850,00 | -4,43 % | ¥6.138,00 | ¥6.162,00 | ¥5.828,00 | 1,22M |
| 2026-08-17 | ¥6.121,00 | +3,31 % | ¥6.025,00 | ¥6.124,00 | ¥5.937,00 | 1,33M |
| 2026-08-14 | ¥5.925,00 | -1,35 % | ¥6.043,00 | ¥6.067,00 | ¥5.883,00 | 1,47M |
| 2026-08-13 | ¥6.006,00 | +4,22 % | ¥5.803,00 | ¥6.114,00 | ¥5.803,00 | 1,83M |
| 2026-08-12 | ¥5.763,00 | +1,28 % | ¥5.680,00 | ¥5.769,00 | ¥5.574,00 | 1,14M |
| 2026-08-10 | ¥5.690,00 | +0,85 % | ¥5.670,00 | ¥5.787,00 | ¥5.634,00 | 1,22M |
| 2026-08-07 | ¥5.642,00 | -2,25 % | ¥5.797,00 | ¥5.858,00 | ¥5.493,00 | 1,60M |
| 2026-08-06 | ¥5.772,00 | -2,63 % | ¥5.856,00 | ¥5.947,00 | ¥5.675,00 | 1,66M |
| 2026-08-05 | ¥5.928,00 | +5,80 % | ¥5.796,00 | ¥5.963,00 | ¥5.702,00 | 2,02M |
| 2026-08-04 | ¥5.603,00 | +1,28 % | ¥5.541,00 | ¥5.659,00 | ¥5.508,00 | 1,73M |
| 2026-08-03 | ¥5.532,00 | -1,11 % | ¥5.578,00 | ¥5.646,00 | ¥5.367,00 | 2,43M |
| 2026-07-31 | ¥5.594,00 | +6,65 % | ¥6.045,00 | ¥6.050,00 | ¥5.585,00 | 3,30M |
| 2026-07-30 | ¥5.245,00 | +1,25 % | ¥5.150,00 | ¥5.444,00 | ¥5.090,00 | 2,92M |
| 2026-07-29 | ¥5.180,00 | -6,46 % | ¥5.532,00 | ¥5.573,00 | ¥5.050,00 | 2,71M |
| 2026-07-28 | ¥5.538,00 | -8,66 % | ¥5.963,00 | ¥5.963,00 | ¥5.486,00 | 2,04M |
| 2026-07-27 | ¥6.063,00 | -0,36 % | ¥6.150,00 | ¥6.180,00 | ¥5.935,00 | 1,82M |
| 2026-07-24 | ¥6.085,00 | -2,06 % | ¥6.130,00 | ¥6.165,00 | ¥5.996,00 | 1,01M |
| 2026-07-23 | ¥6.213,00 | -0,10 % | ¥6.350,00 | ¥6.411,00 | ¥6.152,00 | 1,23M |
| 2026-07-22 | ¥6.219,00 | +1,80 % | ¥6.209,00 | ¥6.375,00 | ¥6.188,00 | 1,55M |
| 2026-07-21 | ¥6.109,00 | +1,73 % | ¥6.078,00 | ¥6.113,00 | ¥5.876,00 | 2,01M |
| 2026-07-17 | ¥6.005,00 | -7,12 % | ¥6.313,00 | ¥6.362,00 | ¥5.814,00 | 2,45M |
| 2026-07-16 | ¥6.465,00 | -4,35 % | ¥6.635,00 | ¥6.661,00 | ¥6.413,00 | 2,17M |
| 2026-07-15 | ¥6.759,00 | +2,15 % | ¥6.767,00 | ¥6.780,00 | ¥6.607,00 | 1,21M |
| 2026-07-14 | ¥6.617,00 | -0,71 % | ¥6.627,00 | ¥6.649,00 | ¥6.417,00 | 1,82M |
| 2026-07-13 | ¥6.664,00 | -5,62 % | ¥7.042,00 | ¥7.124,00 | ¥6.623,00 | 1,73M |
| 2026-07-10 | ¥7.061,00 | +0,14 % | ¥7.201,00 | ¥7.259,00 | ¥7.023,00 | 1,85M |
| 2026-07-09 | ¥7.051,00 | +2,84 % | ¥7.042,00 | ¥7.182,00 | ¥6.966,00 | 1,71M |
| 2026-07-08 | ¥6.856,00 | -3,78 % | ¥6.775,00 | ¥7.186,00 | ¥6.742,00 | 2,11M |
| 2026-07-07 | ¥7.125,00 | -3,60 % | ¥7.448,00 | ¥7.480,00 | ¥7.110,00 | 1,82M |
| 2026-07-06 | ¥7.391,00 | -1,10 % | ¥7.500,00 | ¥7.534,00 | ¥7.217,00 | 1,50M |
| 2026-07-03 | ¥7.473,00 | +1,10 % | ¥7.242,00 | ¥7.492,00 | ¥7.052,00 | 1,84M |
| 2026-07-02 | ¥7.392,00 | -3,50 % | ¥7.448,00 | ¥7.580,00 | ¥7.236,00 | 1,82M |
| 2026-07-01 | ¥7.660,00 | +1,70 % | ¥7.660,00 | ¥7.860,00 | ¥7.593,00 | 1,48M |
| 2026-06-30 | ¥7.532,00 | +1,22 % | ¥7.550,00 | ¥7.680,00 | ¥7.432,00 | 1,82M |
| 2026-06-29 | ¥7.441,00 | -0,91 % | ¥7.520,00 | ¥7.559,00 | ¥7.175,00 | 1,99M |
| 2026-06-26 | ¥7.509,00 | -4,38 % | ¥7.806,00 | ¥7.864,00 | ¥7.450,00 | 2,94M |
| 2026-06-25 | ¥7.853,00 | +5,01 % | ¥7.628,00 | ¥7.894,00 | ¥7.586,00 | 2,21M |
| 2026-06-24 | ¥7.478,00 | +0,73 % | ¥7.331,00 | ¥7.548,00 | ¥7.284,00 | 1,69M |
| 2026-06-23 | ¥7.424,00 | -3,52 % | ¥7.770,00 | ¥7.815,00 | ¥7.410,00 | 2,05M |
| 2026-06-22 | ¥7.695,00 | +4,95 % | ¥7.467,00 | ¥7.700,00 | ¥7.372,00 | 1,74M |
| 2026-06-19 | ¥7.332,00 | +0,33 % | ¥7.507,00 | ¥7.594,00 | ¥7.329,00 | 3,53M |
| 2026-06-18 | ¥7.308,00 | +4,82 % | ¥7.026,00 | ¥7.308,00 | ¥6.978,00 | 2,14M |
| 2026-06-17 | ¥6.972,00 | +3,33 % | ¥6.735,00 | ¥6.974,00 | ¥6.706,00 | 1,47M |
| 2026-06-16 | ¥6.747,00 | +1,69 % | ¥6.669,00 | ¥6.807,00 | ¥6.619,00 | 1,68M |
| 2026-06-15 | ¥6.635,00 | +8,47 % | ¥6.517,00 | ¥6.640,00 | ¥6.383,00 | 1,78M |
| 2026-06-12 | ¥6.117,00 | +2,69 % | ¥6.215,00 | ¥6.347,00 | ¥6.106,00 | 1,79M |
| 2026-06-11 | ¥5.957,00 | +0,40 % | ¥5.563,00 | ¥5.962,00 | ¥5.551,00 | 1,80M |
| 2026-06-10 | ¥5.933,00 | -3,18 % | ¥6.028,00 | ¥6.198,00 | ¥5.913,00 | 1,84M |
| 2026-06-09 | ¥6.128,00 | +0,59 % | ¥6.192,00 | ¥6.218,00 | ¥5.982,00 | 2,08M |
| 2026-06-08 | ¥6.092,00 | -7,35 % | ¥6.075,00 | ¥6.185,00 | ¥5.966,00 | 2,59M |
| 2026-06-05 | ¥6.575,00 | +3,45 % | ¥6.556,00 | ¥6.615,00 | ¥6.386,00 | 2,41M |
| 2026-06-04 | ¥6.356,00 | -1,96 % | ¥6.383,00 | ¥6.431,00 | ¥6.184,00 | 1,49M |
| 2026-06-03 | ¥6.483,00 | +5,07 % | ¥6.270,00 | ¥6.538,00 | ¥6.265,00 | 1,65M |
| 2026-06-02 | ¥6.170,00 | -2,91 % | ¥6.322,00 | ¥6.350,00 | ¥6.063,00 | 2,52M |
| 2026-06-01 | ¥6.355,00 | +0,62 % | ¥6.317,00 | ¥6.542,00 | ¥6.248,00 | 2,08M |
| 2026-05-29 | ¥6.316,00 | +3,20 % | ¥6.137,00 | ¥6.395,00 | ¥6.103,00 | 2,45M |
| 2026-05-28 | ¥6.120,00 | +0,84 % | ¥6.032,00 | ¥6.143,00 | ¥5.862,00 | 1,86M |
| 2026-05-27 | ¥6.069,00 | -4,21 % | ¥6.444,00 | ¥6.483,00 | ¥6.069,00 | 1,77M |
| 2026-05-26 | ¥6.336,00 | +2,03 % | ¥6.208,00 | ¥6.338,00 | ¥6.163,00 | 1,70M |
| 2026-05-25 | ¥6.210,00 | +5,95 % | ¥5.959,00 | ¥6.260,00 | ¥5.906,00 | 1,36M |
| 2026-05-22 | ¥5.861,00 | +2,82 % | ¥5.765,00 | ¥5.912,00 | ¥5.755,00 | 1,42M |