Nikkato Corporation 5367
TSE · Japan · Produzierendes Gewerbe
¥1.477,00-18,00 (-1,20 %)
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 | ¥1.477,00 | -1,20 % | ¥1.490,00 | ¥1.541,00 | ¥1.461,00 | 241,80K |
| 2026-10-01 | ¥1.495,00 | +2,19 % | ¥1.477,00 | ¥1.519,00 | ¥1.467,00 | 232,70K |
| 2026-09-30 | ¥1.463,00 | +2,09 % | ¥1.460,00 | ¥1.475,00 | ¥1.436,00 | 142,30K |
| 2026-09-29 | ¥1.433,00 | +2,21 % | ¥1.402,00 | ¥1.435,00 | ¥1.402,00 | 147,00K |
| 2026-09-28 | ¥1.402,00 | +0,29 % | ¥1.428,00 | ¥1.461,00 | ¥1.400,00 | 254,80K |
| 2026-09-25 | ¥1.398,00 | +0,07 % | ¥1.409,00 | ¥1.419,00 | ¥1.372,00 | 188,40K |
| 2026-09-24 | ¥1.397,00 | -3,66 % | ¥1.500,00 | ¥1.508,00 | ¥1.391,00 | 631,90K |
| 2026-09-18 | ¥1.450,00 | +5,76 % | ¥1.384,00 | ¥1.450,00 | ¥1.384,00 | 261,40K |
| 2026-09-17 | ¥1.371,00 | -1,37 % | ¥1.409,00 | ¥1.415,00 | ¥1.361,00 | 137,60K |
| 2026-09-16 | ¥1.390,00 | -1,77 % | ¥1.415,00 | ¥1.418,00 | ¥1.388,00 | 106,70K |
| 2026-09-15 | ¥1.415,00 | +5,68 % | ¥1.338,00 | ¥1.426,00 | ¥1.323,00 | 168,10K |
| 2026-09-14 | ¥1.339,00 | -1,54 % | ¥1.340,00 | ¥1.358,00 | ¥1.313,00 | 84,50K |
| 2026-09-11 | ¥1.360,00 | -3,68 % | ¥1.353,00 | ¥1.384,00 | ¥1.345,00 | 124,10K |
| 2026-09-10 | ¥1.412,00 | +1,58 % | ¥1.390,00 | ¥1.430,00 | ¥1.378,00 | 168,60K |
| 2026-09-09 | ¥1.390,00 | +4,91 % | ¥1.326,00 | ¥1.415,00 | ¥1.326,00 | 224,80K |
| 2026-09-08 | ¥1.325,00 | -5,63 % | ¥1.390,00 | ¥1.407,00 | ¥1.325,00 | 144,40K |
| 2026-09-07 | ¥1.404,00 | +3,69 % | ¥1.389,00 | ¥1.415,00 | ¥1.367,00 | 175,50K |
| 2026-09-04 | ¥1.354,00 | +1,04 % | ¥1.350,00 | ¥1.376,00 | ¥1.333,00 | 167,80K |
| 2026-09-03 | ¥1.340,00 | +1,90 % | ¥1.335,00 | ¥1.410,00 | ¥1.324,00 | 350,80K |
| 2026-09-02 | ¥1.315,00 | -0,15 % | ¥1.287,00 | ¥1.324,00 | ¥1.283,00 | 110,00K |
| 2026-09-01 | ¥1.317,00 | -0,45 % | ¥1.317,00 | ¥1.346,00 | ¥1.291,00 | 180,20K |
| 2026-08-31 | ¥1.323,00 | +10,80 % | ¥1.224,00 | ¥1.329,00 | ¥1.203,00 | 387,70K |
| 2026-08-28 | ¥1.194,00 | -1,73 % | ¥1.211,00 | ¥1.233,00 | ¥1.184,00 | 105,40K |
| 2026-08-27 | ¥1.215,00 | -0,25 % | ¥1.235,00 | ¥1.248,00 | ¥1.195,00 | 125,80K |
| 2026-08-26 | ¥1.218,00 | -0,57 % | ¥1.225,00 | ¥1.238,00 | ¥1.195,00 | 85,00K |
| 2026-08-25 | ¥1.225,00 | +3,03 % | ¥1.189,00 | ¥1.225,00 | ¥1.177,00 | 95,00K |
| 2026-08-24 | ¥1.189,00 | -3,41 % | ¥1.213,00 | ¥1.217,00 | ¥1.185,00 | 108,60K |
| 2026-08-21 | ¥1.231,00 | +1,15 % | ¥1.200,00 | ¥1.239,00 | ¥1.180,00 | 107,90K |
| 2026-08-20 | ¥1.217,00 | -0,16 % | ¥1.226,00 | ¥1.235,00 | ¥1.208,00 | 81,20K |
| 2026-08-19 | ¥1.219,00 | -3,33 % | ¥1.231,00 | ¥1.259,00 | ¥1.211,00 | 133,20K |
| 2026-08-18 | ¥1.261,00 | -5,19 % | ¥1.336,00 | ¥1.376,00 | ¥1.259,00 | 280,30K |
| 2026-08-17 | ¥1.330,00 | +3,50 % | ¥1.301,00 | ¥1.332,00 | ¥1.296,00 | 196,10K |
| 2026-08-14 | ¥1.285,00 | -1,15 % | ¥1.305,00 | ¥1.323,00 | ¥1.274,00 | 233,80K |
| 2026-08-13 | ¥1.300,00 | +7,17 % | ¥1.230,00 | ¥1.318,00 | ¥1.227,00 | 361,50K |
| 2026-08-12 | ¥1.213,00 | +1,76 % | ¥1.194,00 | ¥1.237,00 | ¥1.175,00 | 135,40K |
| 2026-08-10 | ¥1.192,00 | 0,00 % | ¥1.195,00 | ¥1.237,00 | ¥1.190,00 | 135,10K |
| 2026-08-07 | ¥1.192,00 | -2,05 % | ¥1.218,00 | ¥1.230,00 | ¥1.166,00 | 214,80K |
| 2026-08-06 | ¥1.217,00 | -5,14 % | ¥1.270,00 | ¥1.276,00 | ¥1.213,00 | 365,00K |
| 2026-08-05 | ¥1.283,00 | -1,31 % | ¥1.316,00 | ¥1.349,00 | ¥1.274,00 | 634,90K |
| 2026-08-04 | ¥1.300,00 | +1,17 % | ¥1.255,00 | ¥1.313,00 | ¥1.213,00 | 983,90K |
| 2026-08-03 | ¥1.285,00 | +4,47 % | ¥1.214,00 | ¥1.325,00 | ¥1.160,00 | 1,15M |
| 2026-07-31 | ¥1.230,00 | +22,88 % | ¥1.121,00 | ¥1.285,00 | ¥1.074,00 | 2,61M |
| 2026-07-30 | ¥1.001,00 | +3,09 % | ¥980,00 | ¥1.026,00 | ¥950,00 | 304,00K |
| 2026-07-29 | ¥971,00 | -8,14 % | ¥1.060,00 | ¥1.060,00 | ¥957,00 | 469,60K |
| 2026-07-28 | ¥1.057,00 | -8,64 % | ¥1.135,00 | ¥1.135,00 | ¥1.051,00 | 310,00K |
| 2026-07-27 | ¥1.157,00 | -1,95 % | ¥1.170,00 | ¥1.198,00 | ¥1.121,00 | 283,70K |
| 2026-07-24 | ¥1.180,00 | -6,72 % | ¥1.235,00 | ¥1.253,00 | ¥1.173,00 | 245,50K |
| 2026-07-23 | ¥1.265,00 | +2,68 % | ¥1.206,00 | ¥1.283,00 | ¥1.201,00 | 346,50K |
| 2026-07-22 | ¥1.232,00 | +6,67 % | ¥1.215,00 | ¥1.334,00 | ¥1.211,00 | 1,30M |
| 2026-07-21 | ¥1.155,00 | +3,13 % | ¥1.121,00 | ¥1.179,00 | ¥1.100,00 | 175,10K |
| 2026-07-17 | ¥1.120,00 | -7,59 % | ¥1.178,00 | ¥1.185,00 | ¥1.090,00 | 405,00K |
| 2026-07-16 | ¥1.212,00 | -3,81 % | ¥1.242,00 | ¥1.248,00 | ¥1.191,00 | 158,80K |
| 2026-07-15 | ¥1.260,00 | +2,61 % | ¥1.215,00 | ¥1.274,00 | ¥1.208,00 | 244,50K |
| 2026-07-14 | ¥1.228,00 | +0,66 % | ¥1.196,00 | ¥1.237,00 | ¥1.165,00 | 340,20K |
| 2026-07-13 | ¥1.220,00 | -3,71 % | ¥1.270,00 | ¥1.297,00 | ¥1.219,00 | 218,60K |
| 2026-07-10 | ¥1.267,00 | -0,71 % | ¥1.306,00 | ¥1.323,00 | ¥1.267,00 | 253,30K |
| 2026-07-09 | ¥1.276,00 | +2,90 % | ¥1.270,00 | ¥1.302,00 | ¥1.257,00 | 241,50K |
| 2026-07-08 | ¥1.240,00 | -5,85 % | ¥1.287,00 | ¥1.297,00 | ¥1.232,00 | 488,20K |
| 2026-07-07 | ¥1.317,00 | -3,59 % | ¥1.380,00 | ¥1.444,00 | ¥1.298,00 | 541,30K |
| 2026-07-06 | ¥1.366,00 | +0,81 % | ¥1.445,00 | ¥1.530,00 | ¥1.366,00 | 803,20K |
| 2026-07-03 | ¥1.355,00 | -0,15 % | ¥1.354,00 | ¥1.364,00 | ¥1.289,00 | 405,60K |
| 2026-07-02 | ¥1.357,00 | -2,02 % | ¥1.370,00 | ¥1.386,00 | ¥1.316,00 | 514,50K |
| 2026-07-01 | ¥1.385,00 | -5,20 % | ¥1.480,00 | ¥1.524,00 | ¥1.341,00 | 1,50M |
| 2026-06-30 | ¥1.461,00 | -0,75 % | ¥1.570,00 | ¥1.573,00 | ¥1.440,00 | 1,36M |
| 2026-06-29 | ¥1.472,00 | -12,28 % | ¥1.676,00 | ¥1.718,00 | ¥1.472,00 | 1,39M |
| 2026-06-26 | ¥1.678,00 | -12,42 % | ¥1.855,00 | ¥1.855,00 | ¥1.654,00 | 879,20K |
| 2026-06-25 | ¥1.916,00 | -0,05 % | ¥1.953,00 | ¥2.099,00 | ¥1.850,00 | 2,06M |
| 2026-06-24 | ¥1.917,00 | +15,34 % | ¥1.745,00 | ¥2.058,00 | ¥1.744,00 | 3,33M |
| 2026-06-23 | ¥1.662,00 | -4,70 % | ¥1.744,00 | ¥1.745,00 | ¥1.626,00 | 780,70K |
| 2026-06-22 | ¥1.744,00 | +8,39 % | ¥1.609,00 | ¥1.786,00 | ¥1.542,00 | 2,07M |
| 2026-06-19 | ¥1.609,00 | -13,03 % | ¥1.910,00 | ¥1.956,00 | ¥1.582,00 | 3,40M |
| 2026-06-18 | ¥1.850,00 | +20,68 % | ¥1.521,00 | ¥1.875,00 | ¥1.521,00 | 7,46M |
| 2026-06-17 | ¥1.533,00 | +13,89 % | ¥1.316,00 | ¥1.646,00 | ¥1.315,00 | 4,12M |
| 2026-06-16 | ¥1.346,00 | -4,54 % | ¥1.440,00 | ¥1.555,00 | ¥1.325,00 | 3,03M |
| 2026-06-15 | ¥1.410,00 | +20,31 % | ¥1.220,00 | ¥1.471,00 | ¥1.156,00 | 3,85M |
| 2026-06-12 | ¥1.172,00 | -4,72 % | ¥1.271,00 | ¥1.313,00 | ¥1.138,00 | 656,80K |
| 2026-06-11 | ¥1.230,00 | +4,33 % | ¥1.126,00 | ¥1.241,00 | ¥1.092,00 | 514,60K |
| 2026-06-10 | ¥1.179,00 | -4,53 % | ¥1.220,00 | ¥1.310,00 | ¥1.148,00 | 1,02M |
| 2026-06-09 | ¥1.235,00 | +2,92 % | ¥1.222,00 | ¥1.285,00 | ¥1.138,00 | 1,42M |
| 2026-06-08 | ¥1.200,00 | -2,36 % | ¥1.139,00 | ¥1.258,00 | ¥1.110,00 | 634,40K |
| 2026-06-05 | ¥1.229,00 | -5,32 % | ¥1.236,00 | ¥1.259,00 | ¥1.188,00 | 725,90K |
| 2026-06-04 | ¥1.298,00 | -8,78 % | ¥1.303,00 | ¥1.350,00 | ¥1.266,00 | 1,03M |
| 2026-06-03 | ¥1.423,00 | +7,23 % | ¥1.344,00 | ¥1.609,00 | ¥1.344,00 | 3,48M |
| 2026-06-02 | ¥1.327,00 | -5,62 % | ¥1.297,00 | ¥1.380,00 | ¥1.235,00 | 1,82M |
| 2026-06-01 | ¥1.406,00 | -2,97 % | ¥1.479,00 | ¥1.749,00 | ¥1.322,00 | 6,75M |
| 2026-05-29 | ¥1.449,00 | +26,11 % | ¥1.448,00 | ¥1.449,00 | ¥1.430,00 | 484,90K |
| 2026-05-28 | ¥1.149,00 | +15,02 % | ¥1.014,00 | ¥1.149,00 | ¥1.000,00 | 2,03M |
| 2026-05-27 | ¥999,00 | -2,63 % | ¥1.099,00 | ¥1.126,00 | ¥970,00 | 1,60M |
| 2026-05-26 | ¥1.026,00 | +12,87 % | ¥954,00 | ¥1.059,00 | ¥943,00 | 1,74M |
| 2026-05-25 | ¥909,00 | +19,76 % | ¥804,00 | ¥909,00 | ¥804,00 | 589,80K |