Nippon Yakin Kogyo Co., Ltd. 5480
TSE · Japan · Nicht-Energie-Rohstoffe
¥5.290,00+10,00 (+0,19 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥5.280,00 | 0,00 % | ¥5.260,00 | ¥5.320,00 | ¥5.250,00 | 10,40K |
| 2026-10-01 | ¥5.280,00 | 0,00 % | ¥5.260,00 | ¥5.280,00 | ¥5.220,00 | 42,10K |
| 2026-09-30 | ¥5.280,00 | +0,19 % | ¥5.270,00 | ¥5.310,00 | ¥5.220,00 | 60,60K |
| 2026-09-29 | ¥5.270,00 | -3,13 % | ¥5.320,00 | ¥5.330,00 | ¥5.240,00 | 57,00K |
| 2026-09-28 | ¥5.440,00 | -1,09 % | ¥5.520,00 | ¥5.550,00 | ¥5.440,00 | 60,90K |
| 2026-09-25 | ¥5.500,00 | +0,92 % | ¥5.450,00 | ¥5.510,00 | ¥5.440,00 | 43,70K |
| 2026-09-24 | ¥5.450,00 | -1,27 % | ¥5.520,00 | ¥5.530,00 | ¥5.450,00 | 54,90K |
| 2026-09-18 | ¥5.520,00 | -0,36 % | ¥5.550,00 | ¥5.570,00 | ¥5.460,00 | 70,70K |
| 2026-09-17 | ¥5.540,00 | +2,59 % | ¥5.420,00 | ¥5.540,00 | ¥5.420,00 | 48,10K |
| 2026-09-16 | ¥5.400,00 | +0,75 % | ¥5.400,00 | ¥5.450,00 | ¥5.390,00 | 36,30K |
| 2026-09-15 | ¥5.360,00 | +0,37 % | ¥5.300,00 | ¥5.380,00 | ¥5.300,00 | 43,40K |
| 2026-09-14 | ¥5.340,00 | +1,52 % | ¥5.250,00 | ¥5.340,00 | ¥5.220,00 | 50,50K |
| 2026-09-11 | ¥5.260,00 | -1,50 % | ¥5.260,00 | ¥5.310,00 | ¥5.240,00 | 79,50K |
| 2026-09-10 | ¥5.340,00 | +0,19 % | ¥5.340,00 | ¥5.340,00 | ¥5.270,00 | 41,60K |
| 2026-09-09 | ¥5.330,00 | -0,56 % | ¥5.330,00 | ¥5.370,00 | ¥5.290,00 | 57,90K |
| 2026-09-08 | ¥5.360,00 | -1,47 % | ¥5.450,00 | ¥5.450,00 | ¥5.360,00 | 53,60K |
| 2026-09-07 | ¥5.440,00 | +0,55 % | ¥5.470,00 | ¥5.510,00 | ¥5.440,00 | 40,90K |
| 2026-09-04 | ¥5.410,00 | -0,92 % | ¥5.480,00 | ¥5.490,00 | ¥5.390,00 | 59,50K |
| 2026-09-03 | ¥5.460,00 | 0,00 % | ¥5.550,00 | ¥5.590,00 | ¥5.460,00 | 59,40K |
| 2026-09-02 | ¥5.460,00 | -1,80 % | ¥5.540,00 | ¥5.550,00 | ¥5.430,00 | 100,00K |
| 2026-09-01 | ¥5.560,00 | +1,65 % | ¥5.470,00 | ¥5.590,00 | ¥5.460,00 | 67,10K |
| 2026-08-31 | ¥5.470,00 | -1,97 % | ¥5.530,00 | ¥5.540,00 | ¥5.470,00 | 62,90K |
| 2026-08-28 | ¥5.580,00 | 0,00 % | ¥5.630,00 | ¥5.680,00 | ¥5.550,00 | 109,90K |
| 2026-08-27 | ¥5.580,00 | +1,64 % | ¥5.480,00 | ¥5.580,00 | ¥5.480,00 | 45,30K |
| 2026-08-26 | ¥5.490,00 | +0,92 % | ¥5.490,00 | ¥5.550,00 | ¥5.480,00 | 43,30K |
| 2026-08-25 | ¥5.440,00 | +1,68 % | ¥5.390,00 | ¥5.530,00 | ¥5.380,00 | 101,10K |
| 2026-08-24 | ¥5.350,00 | +1,33 % | ¥5.310,00 | ¥5.370,00 | ¥5.290,00 | 43,90K |
| 2026-08-21 | ¥5.280,00 | -1,12 % | ¥5.320,00 | ¥5.320,00 | ¥5.250,00 | 58,20K |
| 2026-08-20 | ¥5.340,00 | +1,52 % | ¥5.310,00 | ¥5.390,00 | ¥5.240,00 | 63,80K |
| 2026-08-19 | ¥5.260,00 | -4,36 % | ¥5.480,00 | ¥5.500,00 | ¥5.250,00 | 81,00K |
| 2026-08-18 | ¥5.500,00 | +0,18 % | ¥5.490,00 | ¥5.550,00 | ¥5.460,00 | 42,10K |
| 2026-08-17 | ¥5.490,00 | +0,18 % | ¥5.490,00 | ¥5.560,00 | ¥5.480,00 | 46,60K |
| 2026-08-14 | ¥5.480,00 | +0,55 % | ¥5.410,00 | ¥5.480,00 | ¥5.410,00 | 39,70K |
| 2026-08-13 | ¥5.450,00 | +0,37 % | ¥5.460,00 | ¥5.470,00 | ¥5.400,00 | 46,60K |
| 2026-08-12 | ¥5.430,00 | -1,63 % | ¥5.580,00 | ¥5.580,00 | ¥5.420,00 | 65,10K |
| 2026-08-10 | ¥5.520,00 | -1,43 % | ¥5.560,00 | ¥5.580,00 | ¥5.460,00 | 74,20K |
| 2026-08-07 | ¥5.600,00 | -1,58 % | ¥5.690,00 | ¥5.790,00 | ¥5.560,00 | 181,40K |
| 2026-08-06 | ¥5.690,00 | +14,14 % | ¥5.360,00 | ¥5.690,00 | ¥5.360,00 | 545,80K |
| 2026-08-05 | ¥4.985,00 | +1,01 % | ¥4.975,00 | ¥5.050,00 | ¥4.955,00 | 69,70K |
| 2026-08-04 | ¥4.935,00 | +0,30 % | ¥4.900,00 | ¥4.960,00 | ¥4.880,00 | 44,90K |
| 2026-08-03 | ¥4.920,00 | -2,38 % | ¥4.980,00 | ¥4.980,00 | ¥4.820,00 | 78,70K |
| 2026-07-31 | ¥5.040,00 | 0,00 % | ¥5.040,00 | ¥5.080,00 | ¥4.975,00 | 68,50K |
| 2026-07-30 | ¥5.040,00 | -0,40 % | ¥5.000,00 | ¥5.060,00 | ¥4.990,00 | 42,30K |
| 2026-07-29 | ¥5.060,00 | 0,00 % | ¥5.060,00 | ¥5.100,00 | ¥5.010,00 | 38,70K |
| 2026-07-28 | ¥5.060,00 | -1,17 % | ¥5.080,00 | ¥5.120,00 | ¥5.040,00 | 49,50K |
| 2026-07-27 | ¥5.120,00 | +1,39 % | ¥5.090,00 | ¥5.140,00 | ¥5.070,00 | 34,00K |
| 2026-07-24 | ¥5.050,00 | 0,00 % | ¥5.040,00 | ¥5.080,00 | ¥5.000,00 | 36,70K |
| 2026-07-23 | ¥5.050,00 | -1,37 % | ¥5.060,00 | ¥5.130,00 | ¥5.050,00 | 55,70K |
| 2026-07-22 | ¥5.120,00 | +0,39 % | ¥5.090,00 | ¥5.180,00 | ¥5.060,00 | 88,00K |
| 2026-07-21 | ¥5.100,00 | +3,45 % | ¥5.000,00 | ¥5.120,00 | ¥4.980,00 | 116,20K |
| 2026-07-17 | ¥4.930,00 | -1,40 % | ¥4.990,00 | ¥5.040,00 | ¥4.850,00 | 64,10K |
| 2026-07-16 | ¥5.000,00 | -0,79 % | ¥4.995,00 | ¥5.040,00 | ¥4.950,00 | 44,60K |
| 2026-07-15 | ¥5.040,00 | +0,80 % | ¥5.050,00 | ¥5.100,00 | ¥4.985,00 | 45,20K |
| 2026-07-14 | ¥5.000,00 | +1,32 % | ¥4.980,00 | ¥5.050,00 | ¥4.930,00 | 97,70K |
| 2026-07-13 | ¥4.935,00 | +0,20 % | ¥4.995,00 | ¥5.020,00 | ¥4.860,00 | 50,50K |
| 2026-07-10 | ¥4.925,00 | +0,31 % | ¥4.920,00 | ¥4.955,00 | ¥4.905,00 | 53,90K |
| 2026-07-09 | ¥4.910,00 | -0,10 % | ¥4.880,00 | ¥4.935,00 | ¥4.870,00 | 51,50K |
| 2026-07-08 | ¥4.915,00 | -0,51 % | ¥4.905,00 | ¥4.975,00 | ¥4.865,00 | 57,70K |
| 2026-07-07 | ¥4.940,00 | +0,41 % | ¥4.955,00 | ¥5.080,00 | ¥4.940,00 | 144,20K |
| 2026-07-06 | ¥4.920,00 | +1,23 % | ¥4.900,00 | ¥4.965,00 | ¥4.875,00 | 94,20K |
| 2026-07-03 | ¥4.860,00 | +1,14 % | ¥4.840,00 | ¥4.900,00 | ¥4.830,00 | 70,20K |
| 2026-07-02 | ¥4.805,00 | +2,02 % | ¥4.715,00 | ¥4.815,00 | ¥4.715,00 | 78,60K |
| 2026-07-01 | ¥4.710,00 | +0,86 % | ¥4.680,00 | ¥4.735,00 | ¥4.660,00 | 47,00K |
| 2026-06-30 | ¥4.670,00 | -0,43 % | ¥4.690,00 | ¥4.725,00 | ¥4.635,00 | 85,40K |
| 2026-06-29 | ¥4.690,00 | -0,53 % | ¥4.725,00 | ¥4.750,00 | ¥4.645,00 | 83,70K |
| 2026-06-26 | ¥4.715,00 | -1,57 % | ¥4.805,00 | ¥4.815,00 | ¥4.695,00 | 85,50K |
| 2026-06-25 | ¥4.790,00 | +1,05 % | ¥4.740,00 | ¥4.850,00 | ¥4.710,00 | 113,50K |
| 2026-06-24 | ¥4.740,00 | +0,53 % | ¥4.720,00 | ¥4.795,00 | ¥4.720,00 | 84,00K |
| 2026-06-23 | ¥4.715,00 | -0,74 % | ¥4.740,00 | ¥4.790,00 | ¥4.705,00 | 139,40K |
| 2026-06-22 | ¥4.750,00 | +3,60 % | ¥4.655,00 | ¥4.750,00 | ¥4.615,00 | 96,90K |
| 2026-06-19 | ¥4.585,00 | +0,55 % | ¥4.600,00 | ¥4.610,00 | ¥4.555,00 | 59,80K |
| 2026-06-18 | ¥4.560,00 | +1,67 % | ¥4.510,00 | ¥4.590,00 | ¥4.500,00 | 76,90K |
| 2026-06-17 | ¥4.485,00 | -0,88 % | ¥4.530,00 | ¥4.565,00 | ¥4.485,00 | 62,70K |
| 2026-06-16 | ¥4.525,00 | -0,77 % | ¥4.560,00 | ¥4.560,00 | ¥4.495,00 | 57,90K |
| 2026-06-15 | ¥4.560,00 | +1,00 % | ¥4.560,00 | ¥4.580,00 | ¥4.535,00 | 58,20K |
| 2026-06-12 | ¥4.515,00 | +2,73 % | ¥4.430,00 | ¥4.535,00 | ¥4.430,00 | 85,40K |
| 2026-06-11 | ¥4.395,00 | -0,23 % | ¥4.355,00 | ¥4.395,00 | ¥4.300,00 | 76,60K |
| 2026-06-10 | ¥4.405,00 | +0,69 % | ¥4.365,00 | ¥4.405,00 | ¥4.340,00 | 56,80K |
| 2026-06-09 | ¥4.375,00 | -1,02 % | ¥4.465,00 | ¥4.505,00 | ¥4.375,00 | 69,30K |
| 2026-06-08 | ¥4.420,00 | -2,10 % | ¥4.445,00 | ¥4.460,00 | ¥4.380,00 | 102,30K |
| 2026-06-05 | ¥4.515,00 | +2,15 % | ¥4.460,00 | ¥4.515,00 | ¥4.440,00 | 66,10K |
| 2026-06-04 | ¥4.420,00 | -2,54 % | ¥4.465,00 | ¥4.490,00 | ¥4.420,00 | 69,20K |
| 2026-06-03 | ¥4.535,00 | +2,14 % | ¥4.505,00 | ¥4.575,00 | ¥4.460,00 | 85,90K |
| 2026-06-02 | ¥4.440,00 | -1,22 % | ¥4.480,00 | ¥4.490,00 | ¥4.425,00 | 105,30K |
| 2026-06-01 | ¥4.495,00 | -2,60 % | ¥4.585,00 | ¥4.585,00 | ¥4.480,00 | 111,20K |
| 2026-05-29 | ¥4.615,00 | +1,65 % | ¥4.520,00 | ¥4.650,00 | ¥4.520,00 | 84,20K |
| 2026-05-28 | ¥4.540,00 | 0,00 % | ¥4.535,00 | ¥4.565,00 | ¥4.470,00 | 63,60K |
| 2026-05-27 | ¥4.540,00 | +1,57 % | ¥4.490,00 | ¥4.550,00 | ¥4.490,00 | 63,40K |
| 2026-05-26 | ¥4.470,00 | +0,22 % | ¥4.425,00 | ¥4.515,00 | ¥4.400,00 | 59,10K |
| 2026-05-25 | ¥4.460,00 | -0,22 % | ¥4.495,00 | ¥4.510,00 | ¥4.440,00 | 62,50K |