Nakayama Steel Works,Ltd. 5408
TSE · Japan · Nicht-Energie-Rohstoffe
¥616,00-13,00 (-2,07 %)
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 | ¥616,00 | -2,07 % | ¥623,00 | ¥628,00 | ¥616,00 | 166,50K |
| 2026-10-01 | ¥629,00 | 0,00 % | ¥623,00 | ¥630,00 | ¥619,00 | 137,00K |
| 2026-09-30 | ¥629,00 | +1,62 % | ¥623,00 | ¥629,00 | ¥616,00 | 205,70K |
| 2026-09-29 | ¥619,00 | -3,28 % | ¥630,00 | ¥630,00 | ¥619,00 | 242,60K |
| 2026-09-28 | ¥640,00 | -0,31 % | ¥643,00 | ¥645,00 | ¥638,00 | 183,00K |
| 2026-09-25 | ¥642,00 | -0,16 % | ¥643,00 | ¥648,00 | ¥642,00 | 114,60K |
| 2026-09-24 | ¥643,00 | +0,16 % | ¥646,00 | ¥646,00 | ¥640,00 | 181,80K |
| 2026-09-18 | ¥642,00 | -1,38 % | ¥650,00 | ¥651,00 | ¥642,00 | 169,80K |
| 2026-09-17 | ¥651,00 | +0,62 % | ¥644,00 | ¥655,00 | ¥644,00 | 150,20K |
| 2026-09-16 | ¥647,00 | +0,15 % | ¥646,00 | ¥651,00 | ¥643,00 | 116,30K |
| 2026-09-15 | ¥646,00 | +1,10 % | ¥636,00 | ¥647,00 | ¥636,00 | 139,10K |
| 2026-09-14 | ¥639,00 | +0,47 % | ¥637,00 | ¥639,00 | ¥632,00 | 70,50K |
| 2026-09-11 | ¥636,00 | 0,00 % | ¥628,00 | ¥636,00 | ¥626,00 | 173,60K |
| 2026-09-10 | ¥636,00 | -0,47 % | ¥639,00 | ¥639,00 | ¥632,00 | 121,50K |
| 2026-09-09 | ¥639,00 | -0,16 % | ¥641,00 | ¥644,00 | ¥636,00 | 126,30K |
| 2026-09-08 | ¥640,00 | -2,44 % | ¥650,00 | ¥650,00 | ¥638,00 | 251,10K |
| 2026-09-07 | ¥656,00 | -1,20 % | ¥660,00 | ¥667,00 | ¥656,00 | 169,80K |
| 2026-09-04 | ¥664,00 | +1,84 % | ¥653,00 | ¥670,00 | ¥650,00 | 301,40K |
| 2026-09-03 | ¥652,00 | +2,19 % | ¥645,00 | ¥660,00 | ¥643,00 | 270,90K |
| 2026-09-02 | ¥638,00 | -3,04 % | ¥657,00 | ¥657,00 | ¥638,00 | 237,70K |
| 2026-09-01 | ¥658,00 | +3,62 % | ¥635,00 | ¥659,00 | ¥633,00 | 294,30K |
| 2026-08-31 | ¥635,00 | -0,94 % | ¥640,00 | ¥640,00 | ¥634,00 | 167,30K |
| 2026-08-28 | ¥641,00 | +0,31 % | ¥638,00 | ¥644,00 | ¥637,00 | 209,40K |
| 2026-08-27 | ¥639,00 | -0,47 % | ¥638,00 | ¥644,00 | ¥636,00 | 174,00K |
| 2026-08-26 | ¥642,00 | +1,10 % | ¥639,00 | ¥645,00 | ¥637,00 | 178,60K |
| 2026-08-25 | ¥635,00 | -0,94 % | ¥643,00 | ¥645,00 | ¥633,00 | 127,20K |
| 2026-08-24 | ¥641,00 | +0,94 % | ¥635,00 | ¥644,00 | ¥635,00 | 223,30K |
| 2026-08-21 | ¥635,00 | -0,94 % | ¥634,00 | ¥637,00 | ¥630,00 | 243,70K |
| 2026-08-20 | ¥641,00 | +0,94 % | ¥637,00 | ¥641,00 | ¥632,00 | 215,40K |
| 2026-08-19 | ¥635,00 | -1,55 % | ¥645,00 | ¥645,00 | ¥629,00 | 284,00K |
| 2026-08-18 | ¥645,00 | +1,26 % | ¥635,00 | ¥648,00 | ¥635,00 | 226,70K |
| 2026-08-17 | ¥637,00 | -0,16 % | ¥638,00 | ¥653,00 | ¥631,00 | 306,10K |
| 2026-08-14 | ¥638,00 | +1,59 % | ¥628,00 | ¥639,00 | ¥628,00 | 350,30K |
| 2026-08-13 | ¥628,00 | -1,26 % | ¥636,00 | ¥636,00 | ¥627,00 | 406,60K |
| 2026-08-12 | ¥636,00 | +1,44 % | ¥632,00 | ¥638,00 | ¥626,00 | 467,40K |
| 2026-08-10 | ¥627,00 | -6,14 % | ¥628,00 | ¥648,00 | ¥618,00 | 767,50K |
| 2026-08-07 | ¥668,00 | +0,30 % | ¥666,00 | ¥670,00 | ¥662,00 | 309,50K |
| 2026-08-06 | ¥666,00 | +1,37 % | ¥654,00 | ¥669,00 | ¥654,00 | 237,70K |
| 2026-08-05 | ¥657,00 | +2,02 % | ¥649,00 | ¥659,00 | ¥646,00 | 255,70K |
| 2026-08-04 | ¥644,00 | -0,62 % | ¥648,00 | ¥654,00 | ¥642,00 | 206,60K |
| 2026-08-03 | ¥648,00 | -1,37 % | ¥647,00 | ¥652,00 | ¥637,00 | 229,90K |
| 2026-07-31 | ¥657,00 | +0,15 % | ¥656,00 | ¥661,00 | ¥650,00 | 137,40K |
| 2026-07-30 | ¥656,00 | -0,15 % | ¥647,00 | ¥663,00 | ¥646,00 | 245,40K |
| 2026-07-29 | ¥657,00 | +2,18 % | ¥650,00 | ¥662,00 | ¥650,00 | 430,40K |
| 2026-07-28 | ¥643,00 | -1,38 % | ¥652,00 | ¥652,00 | ¥641,00 | 117,60K |
| 2026-07-27 | ¥652,00 | +1,56 % | ¥646,00 | ¥652,00 | ¥641,00 | 197,90K |
| 2026-07-24 | ¥642,00 | -0,16 % | ¥639,00 | ¥647,00 | ¥637,00 | 175,80K |
| 2026-07-23 | ¥643,00 | +1,74 % | ¥633,00 | ¥646,00 | ¥632,00 | 278,10K |
| 2026-07-22 | ¥632,00 | +0,64 % | ¥628,00 | ¥634,00 | ¥624,00 | 156,40K |
| 2026-07-21 | ¥628,00 | +1,78 % | ¥618,00 | ¥632,00 | ¥618,00 | 294,90K |
| 2026-07-17 | ¥617,00 | -1,12 % | ¥624,00 | ¥624,00 | ¥613,00 | 218,00K |
| 2026-07-16 | ¥624,00 | -0,95 % | ¥629,00 | ¥633,00 | ¥622,00 | 200,60K |
| 2026-07-15 | ¥630,00 | +0,96 % | ¥629,00 | ¥633,00 | ¥624,00 | 115,20K |
| 2026-07-14 | ¥624,00 | +0,16 % | ¥622,00 | ¥629,00 | ¥622,00 | 120,10K |
| 2026-07-13 | ¥623,00 | -1,11 % | ¥635,00 | ¥639,00 | ¥622,00 | 134,00K |
| 2026-07-10 | ¥630,00 | +0,16 % | ¥628,00 | ¥637,00 | ¥623,00 | 194,40K |
| 2026-07-09 | ¥629,00 | -0,32 % | ¥635,00 | ¥637,00 | ¥625,00 | 98,40K |
| 2026-07-08 | ¥631,00 | -2,02 % | ¥634,00 | ¥639,00 | ¥631,00 | 137,00K |
| 2026-07-07 | ¥644,00 | +2,55 % | ¥635,00 | ¥646,00 | ¥634,00 | 318,20K |
| 2026-07-06 | ¥628,00 | +1,13 % | ¥621,00 | ¥632,00 | ¥620,00 | 216,60K |
| 2026-07-03 | ¥621,00 | +0,65 % | ¥617,00 | ¥624,00 | ¥614,00 | 201,80K |
| 2026-07-02 | ¥617,00 | +2,15 % | ¥606,00 | ¥617,00 | ¥603,00 | 307,00K |
| 2026-07-01 | ¥604,00 | +0,50 % | ¥606,00 | ¥610,00 | ¥602,00 | 166,30K |
| 2026-06-30 | ¥601,00 | -0,83 % | ¥608,00 | ¥608,00 | ¥600,00 | 206,80K |
| 2026-06-29 | ¥606,00 | +0,33 % | ¥606,00 | ¥607,00 | ¥596,00 | 351,00K |
| 2026-06-26 | ¥604,00 | +0,33 % | ¥606,00 | ¥608,00 | ¥599,00 | 178,70K |
| 2026-06-25 | ¥602,00 | 0,00 % | ¥603,00 | ¥609,00 | ¥601,00 | 129,80K |
| 2026-06-24 | ¥602,00 | -0,99 % | ¥614,00 | ¥614,00 | ¥600,00 | 209,40K |
| 2026-06-23 | ¥608,00 | -1,94 % | ¥621,00 | ¥622,00 | ¥607,00 | 204,00K |
| 2026-06-22 | ¥620,00 | -1,12 % | ¥621,00 | ¥630,00 | ¥617,00 | 132,30K |
| 2026-06-19 | ¥627,00 | +1,95 % | ¥620,00 | ¥627,00 | ¥618,00 | 245,50K |
| 2026-06-18 | ¥615,00 | +0,49 % | ¥612,00 | ¥622,00 | ¥612,00 | 175,70K |
| 2026-06-17 | ¥612,00 | -1,29 % | ¥625,00 | ¥631,00 | ¥612,00 | 217,70K |
| 2026-06-16 | ¥620,00 | -2,21 % | ¥634,00 | ¥637,00 | ¥619,00 | 149,00K |
| 2026-06-15 | ¥634,00 | +2,26 % | ¥624,00 | ¥634,00 | ¥622,00 | 209,80K |
| 2026-06-12 | ¥620,00 | +2,82 % | ¥609,00 | ¥623,00 | ¥609,00 | 337,70K |
| 2026-06-11 | ¥603,00 | -0,50 % | ¥602,00 | ¥605,00 | ¥594,00 | 174,10K |
| 2026-06-10 | ¥606,00 | +0,83 % | ¥601,00 | ¥607,00 | ¥597,00 | 237,40K |
| 2026-06-09 | ¥601,00 | -0,99 % | ¥612,00 | ¥618,00 | ¥600,00 | 250,50K |
| 2026-06-08 | ¥607,00 | -1,14 % | ¥608,00 | ¥621,00 | ¥603,00 | 228,20K |
| 2026-06-05 | ¥614,00 | +1,32 % | ¥606,00 | ¥618,00 | ¥606,00 | 198,50K |
| 2026-06-04 | ¥606,00 | -0,16 % | ¥605,00 | ¥613,00 | ¥598,00 | 331,60K |
| 2026-06-03 | ¥607,00 | -0,33 % | ¥618,00 | ¥626,00 | ¥606,00 | 214,90K |
| 2026-06-02 | ¥609,00 | -1,14 % | ¥602,00 | ¥617,00 | ¥598,00 | 364,40K |
| 2026-06-01 | ¥616,00 | -5,23 % | ¥650,00 | ¥650,00 | ¥615,00 | 528,30K |
| 2026-05-29 | ¥650,00 | -2,84 % | ¥662,00 | ¥663,00 | ¥650,00 | 411,10K |
| 2026-05-28 | ¥669,00 | +1,67 % | ¥663,00 | ¥669,00 | ¥657,00 | 567,30K |
| 2026-05-27 | ¥658,00 | +1,23 % | ¥656,00 | ¥664,00 | ¥650,00 | 378,60K |
| 2026-05-26 | ¥650,00 | -1,52 % | ¥653,00 | ¥660,00 | ¥647,00 | 247,30K |
| 2026-05-25 | ¥660,00 | -1,64 % | ¥671,00 | ¥671,00 | ¥653,00 | 258,00K |