Nichias Corporation 5393
TSE · Japan · Produzierendes Gewerbe
¥3.553,00+17,00 (+0,48 %)
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 | ¥3.553,00 | +0,48 % | ¥3.525,00 | ¥3.579,00 | ¥3.516,00 | 494,90K |
| 2026-10-01 | ¥3.536,00 | +1,64 % | ¥3.469,00 | ¥3.544,00 | ¥3.453,00 | 480,40K |
| 2026-09-30 | ¥3.479,00 | +1,43 % | ¥3.459,00 | ¥3.493,00 | ¥3.426,00 | 355,20K |
| 2026-09-29 | ¥3.430,00 | +0,26 % | ¥3.387,00 | ¥3.448,00 | ¥3.360,00 |
| 621,20K |
| 2026-09-28 | ¥3.421,00 | +0,47 % | ¥3.453,00 | ¥3.521,00 | ¥3.408,00 | 627,10K |
| 2026-09-25 | ¥3.405,00 | -0,15 % | ¥3.407,00 | ¥3.436,00 | ¥3.390,00 | 485,90K |
| 2026-09-24 | ¥3.410,00 | +1,52 % | ¥3.378,00 | ¥3.447,00 | ¥3.355,00 | 563,70K |
| 2026-09-18 | ¥3.359,00 | +0,93 % | ¥3.353,00 | ¥3.386,00 | ¥3.338,00 | 536,70K |
| 2026-09-17 | ¥3.328,00 | -1,22 % | ¥3.350,00 | ¥3.384,00 | ¥3.302,00 | 377,80K |
| 2026-09-16 | ¥3.369,00 | +2,65 % | ¥3.295,00 | ¥3.385,00 | ¥3.295,00 | 527,70K |
| 2026-09-15 | ¥3.282,00 | +0,43 % | ¥3.241,00 | ¥3.291,00 | ¥3.234,00 | 581,40K |
| 2026-09-14 | ¥3.268,00 | -0,73 % | ¥3.263,00 | ¥3.290,00 | ¥3.241,00 | 420,50K |
| 2026-09-11 | ¥3.292,00 | -0,48 % | ¥3.200,00 | ¥3.308,00 | ¥3.192,00 | 531,70K |
| 2026-09-10 | ¥3.308,00 | -0,66 % | ¥3.303,00 | ¥3.310,00 | ¥3.247,00 | 401,80K |
| 2026-09-09 | ¥3.330,00 | +1,99 % | ¥3.276,00 | ¥3.355,00 | ¥3.268,00 | 631,60K |
| 2026-09-08 | ¥3.265,00 | -4,11 % | ¥3.355,00 | ¥3.382,00 | ¥3.265,00 | 264,30K |
| 2026-09-07 | ¥3.405,00 | +2,96 % | ¥3.322,00 | ¥3.419,00 | ¥3.315,00 | 361,60K |
| 2026-09-04 | ¥3.307,00 | +0,82 % | ¥3.266,00 | ¥3.322,00 | ¥3.255,00 | 400,50K |
| 2026-09-03 | ¥3.280,00 | -0,79 % | ¥3.322,00 | ¥3.322,00 | ¥3.260,00 | 443,80K |
| 2026-09-02 | ¥3.306,00 | -3,90 % | ¥3.398,00 | ¥3.416,00 | ¥3.292,00 | 636,90K |
| 2026-09-01 | ¥3.440,00 | -1,09 % | ¥3.473,00 | ¥3.508,00 | ¥3.438,00 | 406,10K |
| 2026-08-31 | ¥3.478,00 | +1,87 % | ¥3.396,00 | ¥3.505,00 | ¥3.367,00 | 584,80K |
| 2026-08-28 | ¥3.414,00 | -0,03 % | ¥3.402,00 | ¥3.467,00 | ¥3.393,00 | 510,10K |
| 2026-08-27 | ¥3.415,00 | +1,46 % | ¥3.393,00 | ¥3.465,00 | ¥3.391,00 | 445,90K |
| 2026-08-26 | ¥3.366,00 | +0,15 % | ¥3.333,00 | ¥3.414,00 | ¥3.315,00 | 466,80K |
| 2026-08-25 | ¥3.361,00 | +3,22 % | ¥3.326,00 | ¥3.377,00 | ¥3.288,00 | 822,10K |
| 2026-08-24 | ¥3.256,00 | +0,62 % | ¥3.218,00 | ¥3.268,00 | ¥3.174,00 | 647,90K |
| 2026-08-21 | ¥3.236,00 | -1,22 % | ¥3.206,00 | ¥3.244,00 | ¥3.182,00 | 851,10K |
| 2026-08-20 | ¥3.276,00 | -0,55 % | ¥3.317,00 | ¥3.317,00 | ¥3.251,00 | 696,60K |
| 2026-08-19 | ¥3.294,00 | -6,45 % | ¥3.350,00 | ¥3.409,00 | ¥3.277,00 | 668,80K |
| 2026-08-18 | ¥3.521,00 | -1,76 % | ¥3.576,00 | ¥3.620,00 | ¥3.505,00 | 364,60K |
| 2026-08-17 | ¥3.584,00 | -0,83 % | ¥3.591,00 | ¥3.602,00 | ¥3.538,00 | 410,50K |
| 2026-08-14 | ¥3.614,00 | +1,06 % | ¥3.637,00 | ¥3.743,00 | ¥3.591,00 | 568,20K |
| 2026-08-13 | ¥3.576,00 | +1,33 % | ¥3.553,00 | ¥3.603,00 | ¥3.545,00 | 328,60K |
| 2026-08-12 | ¥3.529,00 | +0,77 % | ¥3.538,00 | ¥3.538,00 | ¥3.430,00 | 519,40K |
| 2026-08-10 | ¥3.502,00 | -0,14 % | ¥3.549,00 | ¥3.562,00 | ¥3.483,00 | 468,60K |
| 2026-08-07 | ¥3.507,00 | -2,34 % | ¥3.574,00 | ¥3.614,00 | ¥3.496,00 | 574,40K |
| 2026-08-06 | ¥3.591,00 | -1,54 % | ¥3.650,00 | ¥3.719,00 | ¥3.534,00 | 657,80K |
| 2026-08-05 | ¥3.647,00 | +4,98 % | ¥3.544,00 | ¥3.683,00 | ¥3.520,00 | 977,40K |
| 2026-08-04 | ¥3.474,00 | +2,45 % | ¥3.440,00 | ¥3.499,00 | ¥3.398,00 | 873,20K |
| 2026-08-03 | ¥3.391,00 | +0,95 % | ¥3.340,00 | ¥3.397,00 | ¥3.273,00 | 683,20K |
| 2026-07-31 | ¥3.359,00 | +5,40 % | ¥3.327,00 | ¥3.422,00 | ¥3.279,00 | 662,70K |
| 2026-07-30 | ¥3.187,00 | -0,31 % | ¥3.173,00 | ¥3.304,00 | ¥3.145,00 | 544,90K |
| 2026-07-29 | ¥3.197,00 | -1,96 % | ¥3.297,00 | ¥3.309,00 | ¥3.109,00 | 617,90K |
| 2026-07-28 | ¥3.261,00 | -6,43 % | ¥3.313,00 | ¥3.376,00 | ¥3.249,00 | 798,90K |
| 2026-07-27 | ¥3.485,00 | +3,54 % | ¥3.465,00 | ¥3.488,00 | ¥3.383,00 | 511,10K |
| 2026-07-24 | ¥3.366,00 | -1,26 % | ¥3.378,00 | ¥3.407,00 | ¥3.327,00 | 792,40K |
| 2026-07-23 | ¥3.409,00 | +2,96 % | ¥3.318,00 | ¥3.457,00 | ¥3.311,00 | 913,10K |
| 2026-07-22 | ¥3.311,00 | +1,01 % | ¥3.332,00 | ¥3.389,00 | ¥3.296,00 | 473,00K |
| 2026-07-21 | ¥3.278,00 | +0,68 % | ¥3.260,00 | ¥3.297,00 | ¥3.200,00 | 498,90K |
| 2026-07-17 | ¥3.256,00 | -5,16 % | ¥3.333,00 | ¥3.349,00 | ¥3.189,00 | 857,00K |
| 2026-07-16 | ¥3.433,00 | -2,44 % | ¥3.457,00 | ¥3.499,00 | ¥3.433,00 | 556,10K |
| 2026-07-15 | ¥3.519,00 | +1,15 % | ¥3.503,00 | ¥3.519,00 | ¥3.442,00 | 648,40K |
| 2026-07-14 | ¥3.479,00 | -1,36 % | ¥3.545,00 | ¥3.584,00 | ¥3.410,00 | 655,70K |
| 2026-07-13 | ¥3.527,00 | -4,91 % | ¥3.687,00 | ¥3.715,00 | ¥3.518,00 | 712,10K |
| 2026-07-10 | ¥3.709,00 | -0,30 % | ¥3.860,00 | ¥3.903,00 | ¥3.691,00 | 649,30K |
| 2026-07-09 | ¥3.720,00 | +1,14 % | ¥3.748,00 | ¥3.753,00 | ¥3.664,00 | 598,70K |
| 2026-07-08 | ¥3.678,00 | -2,88 % | ¥3.717,00 | ¥3.806,00 | ¥3.625,00 | 686,30K |
| 2026-07-07 | ¥3.787,00 | -1,64 % | ¥3.807,00 | ¥3.877,00 | ¥3.761,00 | 526,30K |
| 2026-07-06 | ¥3.850,00 | -2,61 % | ¥3.954,00 | ¥3.980,00 | ¥3.823,00 | 480,50K |
| 2026-07-03 | ¥3.953,00 | +1,13 % | ¥3.839,00 | ¥3.953,00 | ¥3.834,00 | 385,60K |
| 2026-07-02 | ¥3.909,00 | -0,81 % | ¥3.900,00 | ¥3.941,00 | ¥3.802,00 | 413,10K |
| 2026-07-01 | ¥3.941,00 | -0,23 % | ¥3.979,00 | ¥4.017,00 | ¥3.899,00 | 485,90K |
| 2026-06-30 | ¥3.950,00 | +0,23 % | ¥3.952,00 | ¥3.992,00 | ¥3.890,00 | 468,80K |
| 2026-06-29 | ¥3.941,00 | -1,35 % | ¥4.030,00 | ¥4.048,00 | ¥3.864,00 | 548,40K |
| 2026-06-26 | ¥3.995,00 | -1,67 % | ¥4.085,00 | ¥4.146,00 | ¥3.980,00 | 730,70K |
| 2026-06-25 | ¥4.063,00 | +3,44 % | ¥4.008,00 | ¥4.101,00 | ¥3.963,00 | 655,40K |
| 2026-06-24 | ¥3.928,00 | -2,56 % | ¥4.000,00 | ¥4.017,00 | ¥3.889,00 | 476,60K |
| 2026-06-23 | ¥4.031,00 | +0,40 % | ¥4.055,00 | ¥4.091,00 | ¥4.010,00 | 567,80K |
| 2026-06-22 | ¥4.015,00 | +3,51 % | ¥3.904,00 | ¥4.036,00 | ¥3.900,00 | 564,10K |
| 2026-06-19 | ¥3.879,00 | +0,91 % | ¥3.900,00 | ¥3.962,00 | ¥3.849,00 | 902,50K |
| 2026-06-18 | ¥3.844,00 | +1,94 % | ¥3.800,00 | ¥3.871,00 | ¥3.771,00 | 564,30K |
| 2026-06-17 | ¥3.771,00 | +0,37 % | ¥3.780,00 | ¥3.790,00 | ¥3.679,00 | 588,50K |
| 2026-06-16 | ¥3.757,00 | -0,56 % | ¥3.662,00 | ¥3.757,00 | ¥3.656,00 | 570,40K |
| 2026-06-15 | ¥3.778,00 | +3,34 % | ¥3.768,00 | ¥3.807,00 | ¥3.732,00 | 616,60K |
| 2026-06-12 | ¥3.656,00 | -0,03 % | ¥3.727,00 | ¥3.777,00 | ¥3.636,00 | 739,00K |
| 2026-06-11 | ¥3.657,00 | +2,72 % | ¥3.420,00 | ¥3.660,00 | ¥3.383,00 | 683,30K |
| 2026-06-10 | ¥3.560,00 | -0,81 % | ¥3.564,00 | ¥3.683,00 | ¥3.530,00 | 914,90K |
| 2026-06-09 | ¥3.589,00 | +4,61 % | ¥3.501,00 | ¥3.600,00 | ¥3.498,00 | 795,30K |
| 2026-06-08 | ¥3.431,00 | -2,39 % | ¥3.393,00 | ¥3.431,00 | ¥3.341,00 | 591,40K |
| 2026-06-05 | ¥3.515,00 | -0,54 % | ¥3.493,00 | ¥3.559,00 | ¥3.457,00 | 621,20K |
| 2026-06-04 | ¥3.534,00 | -0,39 % | ¥3.521,00 | ¥3.585,00 | ¥3.468,00 | 679,40K |
| 2026-06-03 | ¥3.548,00 | +2,01 % | ¥3.484,00 | ¥3.570,00 | ¥3.466,00 | 639,00K |
| 2026-06-02 | ¥3.478,00 | -1,22 % | ¥3.520,00 | ¥3.520,00 | ¥3.344,00 | 648,20K |
| 2026-06-01 | ¥3.521,00 | -0,28 % | ¥3.483,00 | ¥3.545,00 | ¥3.432,00 | 574,70K |
| 2026-05-29 | ¥3.531,00 | +0,74 % | ¥3.480,00 | ¥3.584,00 | ¥3.433,00 | 672,70K |
| 2026-05-28 | ¥3.505,00 | +0,81 % | ¥3.477,00 | ¥3.559,00 | ¥3.435,00 | 702,90K |
| 2026-05-27 | ¥3.477,00 | -0,60 % | ¥3.506,00 | ¥3.574,00 | ¥3.461,00 | 537,40K |
| 2026-05-26 | ¥3.498,00 | -0,60 % | ¥3.531,00 | ¥3.643,00 | ¥3.469,00 | 690,30K |
| 2026-05-25 | ¥3.519,00 | +2,48 % | ¥3.446,00 | ¥3.536,00 | ¥3.421,00 | 803,70K |