NIPPON STEEL CORP. 5401
TSE · Japan · Nicht-Energie-Rohstoffe
¥650,00-6,00 (-0,91 %)
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 | ¥650,00 | -0,91 % | ¥654,30 | ¥658,90 | ¥650,00 | 30,01M |
| 2026-09-30 | ¥656,00 | +0,80 % | ¥655,00 | ¥659,30 | ¥647,80 | 33,90M |
| 2026-09-29 | ¥650,80 | -4,70 % | ¥668,00 | ¥668,70 | ¥648,60 | 43,05M |
| 2026-09-28 | ¥682,90 | -0,38 % | ¥694,80 | ¥699,90 | ¥682,90 | 33,56M |
| 2026-09-25 | ¥685,50 | +0,66 % | ¥684,30 | ¥690,50 | ¥683,60 | 23,94M |
| 2026-09-24 | ¥681,00 | -2,01 % | ¥695,00 | ¥695,50 | ¥680,80 | 34,20M |
| 2026-09-18 | ¥695,00 | -1,08 % | ¥700,30 | ¥700,40 | ¥691,00 | 28,90M |
| 2026-09-17 | ¥702,60 | +2,91 % | ¥683,40 | ¥704,40 | ¥683,00 | 36,93M |
| 2026-09-16 | ¥682,70 | +0,69 % | ¥682,40 | ¥688,50 | ¥681,70 | 23,31M |
| 2026-09-15 | ¥678,00 | -0,89 % | ¥681,50 | ¥684,00 | ¥675,10 | 21,34M |
| 2026-09-14 | ¥684,10 | -0,34 % | ¥685,90 | ¥688,90 | ¥681,20 | 18,11M |
| 2026-09-11 | ¥686,40 | -0,61 % | ¥675,00 | ¥688,20 | ¥673,00 | 23,73M |
| 2026-09-10 | ¥690,60 | +2,17 % | ¥678,10 | ¥690,60 | ¥676,20 | 34,09M |
| 2026-09-09 | ¥675,90 | -0,30 % | ¥676,90 | ¥679,90 | ¥670,90 | 33,51M |
| 2026-09-08 | ¥677,90 | -2,81 % | ¥694,30 | ¥696,00 | ¥677,90 | 37,49M |
| 2026-09-07 | ¥697,50 | +0,81 % | ¥700,00 | ¥716,00 | ¥695,20 | 48,16M |
| 2026-09-04 | ¥691,90 | -1,80 % | ¥702,50 | ¥703,00 | ¥689,30 | 47,31M |
| 2026-09-03 | ¥704,60 | +1,89 % | ¥701,50 | ¥718,50 | ¥698,80 | 70,19M |
| 2026-09-02 | ¥691,50 | -1,26 % | ¥689,80 | ¥694,00 | ¥677,90 | 49,48M |
| 2026-09-01 | ¥700,30 | +4,55 % | ¥675,90 | ¥704,10 | ¥672,50 | 67,96M |
| 2026-08-31 | ¥669,80 | -1,06 % | ¥670,70 | ¥672,90 | ¥663,70 | 41,40M |
| 2026-08-28 | ¥677,00 | +0,89 % | ¥670,00 | ¥681,00 | ¥668,30 | 24,76M |
| 2026-08-27 | ¥671,00 | -0,89 % | ¥674,40 | ¥680,30 | ¥670,10 | 23,66M |
| 2026-08-26 | ¥677,00 | +0,71 % | ¥672,60 | ¥681,10 | ¥668,50 | 23,16M |
| 2026-08-25 | ¥672,20 | +0,92 % | ¥672,60 | ¥677,50 | ¥667,40 | 29,18M |
| 2026-08-24 | ¥666,10 | +1,02 % | ¥675,90 | ¥677,10 | ¥662,30 | 32,64M |
| 2026-08-21 | ¥659,40 | -0,54 % | ¥659,90 | ¥661,30 | ¥655,20 | 32,50M |
| 2026-08-20 | ¥663,00 | -2,20 % | ¥670,00 | ¥677,00 | ¥651,40 | 67,16M |
| 2026-08-19 | ¥677,90 | -2,26 % | ¥690,60 | ¥690,60 | ¥674,00 | 36,68M |
| 2026-08-18 | ¥693,60 | +3,52 % | ¥675,00 | ¥695,30 | ¥671,60 | 43,94M |
| 2026-08-17 | ¥670,00 | -0,93 % | ¥676,30 | ¥681,70 | ¥668,90 | 24,94M |
| 2026-08-14 | ¥676,30 | -0,21 % | ¥677,70 | ¥681,20 | ¥671,30 | 33,47M |
| 2026-08-13 | ¥677,70 | -1,91 % | ¥688,00 | ¥694,10 | ¥677,70 | 43,27M |
| 2026-08-12 | ¥690,90 | +0,22 % | ¥698,00 | ¥701,00 | ¥685,20 | 37,86M |
| 2026-08-10 | ¥689,40 | -1,16 % | ¥697,00 | ¥698,00 | ¥685,80 | 41,13M |
| 2026-08-07 | ¥697,50 | +2,05 % | ¥684,30 | ¥708,00 | ¥681,60 | 77,87M |
| 2026-08-06 | ¥683,50 | +1,71 % | ¥665,00 | ¥685,30 | ¥663,50 | 53,14M |
| 2026-08-05 | ¥672,00 | +4,02 % | ¥658,00 | ¥675,70 | ¥655,90 | 81,92M |
| 2026-08-04 | ¥646,00 | -0,15 % | ¥647,60 | ¥656,60 | ¥642,50 | 39,85M |
| 2026-08-03 | ¥647,00 | -0,40 % | ¥645,00 | ¥647,00 | ¥628,20 | 44,25M |
| 2026-07-31 | ¥649,60 | -1,58 % | ¥645,00 | ¥661,40 | ¥642,70 | 46,84M |
| 2026-07-30 | ¥660,00 | -1,90 % | ¥657,10 | ¥666,40 | ¥648,70 | 53,98M |
| 2026-07-29 | ¥672,80 | +2,87 % | ¥650,00 | ¥672,80 | ¥645,60 | 91,25M |
| 2026-07-28 | ¥654,00 | +2,68 % | ¥646,00 | ¥656,90 | ¥641,00 | 89,23M |
| 2026-07-27 | ¥636,90 | +3,24 % | ¥624,00 | ¥636,90 | ¥622,90 | 50,64M |
| 2026-07-24 | ¥616,90 | +1,50 % | ¥604,70 | ¥620,60 | ¥601,20 | 58,13M |
| 2026-07-23 | ¥607,80 | +1,47 % | ¥603,80 | ¥610,80 | ¥598,30 | 43,42M |
| 2026-07-22 | ¥599,00 | +0,07 % | ¥593,90 | ¥603,40 | ¥590,90 | 38,65M |
| 2026-07-21 | ¥598,60 | +2,22 % | ¥587,40 | ¥598,60 | ¥586,30 | 43,13M |
| 2026-07-17 | ¥585,60 | +0,93 % | ¥580,20 | ¥587,90 | ¥579,40 | 42,82M |
| 2026-07-16 | ¥580,20 | +1,03 % | ¥573,10 | ¥581,80 | ¥571,10 | 28,67M |
| 2026-07-15 | ¥574,30 | +1,18 % | ¥572,90 | ¥576,60 | ¥569,50 | 31,94M |
| 2026-07-14 | ¥567,60 | +1,36 % | ¥559,70 | ¥569,00 | ¥559,30 | 33,84M |
| 2026-07-13 | ¥560,00 | +1,78 % | ¥560,00 | ¥561,00 | ¥553,10 | 26,24M |
| 2026-07-10 | ¥550,20 | -1,04 % | ¥555,50 | ¥556,90 | ¥549,90 | 25,18M |
| 2026-07-09 | ¥556,00 | 0,00 % | ¥555,00 | ¥557,60 | ¥552,10 | 19,00M |
| 2026-07-08 | ¥556,00 | -0,77 % | ¥559,60 | ¥560,40 | ¥554,20 | 23,73M |
| 2026-07-07 | ¥560,30 | +0,23 % | ¥562,80 | ¥562,90 | ¥555,60 | 27,47M |
| 2026-07-06 | ¥559,00 | +1,97 % | ¥554,00 | ¥564,70 | ¥552,30 | 25,49M |
| 2026-07-03 | ¥548,20 | +1,14 % | ¥551,80 | ¥553,60 | ¥546,90 | 25,99M |
| 2026-07-02 | ¥542,00 | +2,07 % | ¥531,00 | ¥542,60 | ¥530,50 | 35,75M |
| 2026-07-01 | ¥531,00 | -0,95 % | ¥540,00 | ¥541,70 | ¥531,00 | 29,55M |
| 2026-06-30 | ¥536,10 | -1,83 % | ¥545,70 | ¥545,70 | ¥536,10 | 38,46M |
| 2026-06-29 | ¥546,10 | +0,52 % | ¥545,00 | ¥548,60 | ¥541,60 | 33,11M |
| 2026-06-26 | ¥543,30 | -0,68 % | ¥545,00 | ¥546,00 | ¥539,50 | 24,18M |
| 2026-06-25 | ¥547,00 | -0,04 % | ¥549,70 | ¥551,80 | ¥545,30 | 23,68M |
| 2026-06-24 | ¥547,20 | -0,69 % | ¥550,00 | ¥552,50 | ¥544,60 | 23,84M |
| 2026-06-23 | ¥551,00 | -2,01 % | ¥561,60 | ¥561,60 | ¥550,10 | 25,55M |
| 2026-06-22 | ¥562,30 | +0,45 % | ¥566,20 | ¥573,70 | ¥558,00 | 24,87M |
| 2026-06-19 | ¥559,80 | -0,99 % | ¥567,10 | ¥567,20 | ¥558,00 | 24,95M |
| 2026-06-18 | ¥565,40 | +1,42 % | ¥561,60 | ¥567,30 | ¥558,30 | 22,41M |
| 2026-06-17 | ¥557,50 | -1,50 % | ¥566,00 | ¥566,30 | ¥556,60 | 23,08M |
| 2026-06-16 | ¥566,00 | -1,43 % | ¥571,90 | ¥574,20 | ¥564,50 | 21,86M |
| 2026-06-15 | ¥574,20 | +4,10 % | ¥560,00 | ¥575,50 | ¥556,40 | 37,24M |
| 2026-06-12 | ¥551,60 | +3,10 % | ¥543,30 | ¥554,40 | ¥540,10 | 35,53M |
| 2026-06-11 | ¥535,00 | -1,35 % | ¥537,40 | ¥538,00 | ¥531,10 | 30,23M |
| 2026-06-10 | ¥542,30 | +0,28 % | ¥543,40 | ¥543,40 | ¥535,40 | 23,32M |
| 2026-06-09 | ¥540,80 | +0,37 % | ¥546,70 | ¥549,50 | ¥538,20 | 25,74M |
| 2026-06-08 | ¥538,80 | -1,50 % | ¥540,40 | ¥544,80 | ¥533,30 | 36,77M |
| 2026-06-05 | ¥547,00 | +1,20 % | ¥547,50 | ¥551,40 | ¥543,50 | 21,30M |
| 2026-06-04 | ¥540,50 | -1,13 % | ¥544,70 | ¥545,00 | ¥537,90 | 25,64M |
| 2026-06-03 | ¥546,70 | +1,88 % | ¥539,50 | ¥550,50 | ¥538,10 | 27,28M |
| 2026-06-02 | ¥536,60 | -2,37 % | ¥540,00 | ¥544,80 | ¥536,40 | 46,35M |
| 2026-06-01 | ¥549,60 | -3,00 % | ¥566,70 | ¥567,20 | ¥541,70 | 50,53M |
| 2026-05-29 | ¥566,60 | +0,53 % | ¥567,40 | ¥575,80 | ¥565,00 | 50,63M |
| 2026-05-28 | ¥563,60 | +0,07 % | ¥567,00 | ¥567,30 | ¥559,60 | 26,02M |
| 2026-05-27 | ¥563,20 | +1,02 % | ¥557,90 | ¥567,80 | ¥556,40 | 26,86M |
| 2026-05-26 | ¥557,50 | +0,23 % | ¥558,00 | ¥559,10 | ¥554,50 | 16,25M |
| 2026-05-25 | ¥556,20 | +0,49 % | ¥555,80 | ¥560,60 | ¥550,40 | 29,25M |
| 2026-05-22 | ¥553,50 | +1,37 % | ¥549,00 | ¥556,20 | ¥547,30 | 21,99M |