Nippon Kinzoku Co., Ltd. 5491
TSE · Japan · Nicht-Energie-Rohstoffe
¥899,00+3,00 (+0,33 %)
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 | ¥899,00 | +0,33 % | ¥896,00 | ¥899,00 | ¥882,00 | 27,00K |
| 2026-10-01 | ¥896,00 | -0,44 % | ¥905,00 | ¥905,00 | ¥890,00 | 13,20K |
| 2026-09-30 | ¥900,00 | +0,78 % | ¥896,00 | ¥900,00 | ¥892,00 | 4,90K |
| 2026-09-29 | ¥893,00 | -1,11 % | ¥902,00 | ¥902,00 | ¥887,00 |
| 13,40K |
| 2026-09-28 | ¥903,00 | -0,77 % | ¥919,00 | ¥920,00 | ¥903,00 | 10,80K |
| 2026-09-25 | ¥910,00 | -0,11 % | ¥914,00 | ¥923,00 | ¥910,00 | 9,00K |
| 2026-09-24 | ¥911,00 | 0,00 % | ¥912,00 | ¥919,00 | ¥910,00 | 9,60K |
| 2026-09-18 | ¥911,00 | -2,57 % | ¥936,00 | ¥937,00 | ¥910,00 | 79,00K |
| 2026-09-17 | ¥935,00 | +1,30 % | ¥924,00 | ¥939,00 | ¥912,00 | 43,60K |
| 2026-09-16 | ¥923,00 | -0,65 % | ¥914,00 | ¥927,00 | ¥914,00 | 93,70K |
| 2026-09-15 | ¥929,00 | +0,11 % | ¥914,00 | ¥933,00 | ¥910,00 | 79,20K |
| 2026-09-14 | ¥928,00 | +4,04 % | ¥895,00 | ¥933,00 | ¥890,00 | 102,00K |
| 2026-09-11 | ¥892,00 | 0,00 % | ¥890,00 | ¥892,00 | ¥876,00 | 11,90K |
| 2026-09-10 | ¥892,00 | -0,45 % | ¥890,00 | ¥897,00 | ¥889,00 | 14,50K |
| 2026-09-09 | ¥896,00 | -1,10 % | ¥900,00 | ¥910,00 | ¥890,00 | 39,60K |
| 2026-09-08 | ¥906,00 | -1,63 % | ¥916,00 | ¥920,00 | ¥906,00 | 21,40K |
| 2026-09-07 | ¥921,00 | -0,43 % | ¥925,00 | ¥933,00 | ¥919,00 | 10,90K |
| 2026-09-04 | ¥925,00 | +1,09 % | ¥915,00 | ¥925,00 | ¥912,00 | 17,90K |
| 2026-09-03 | ¥915,00 | -1,51 % | ¥927,00 | ¥927,00 | ¥915,00 | 11,00K |
| 2026-09-02 | ¥929,00 | -0,96 % | ¥929,00 | ¥929,00 | ¥918,00 | 22,60K |
| 2026-09-01 | ¥938,00 | -0,11 % | ¥935,00 | ¥945,00 | ¥930,00 | 21,80K |
| 2026-08-31 | ¥939,00 | +1,08 % | ¥935,00 | ¥946,00 | ¥922,00 | 16,70K |
| 2026-08-28 | ¥929,00 | -0,32 % | ¥930,00 | ¥938,00 | ¥920,00 | 27,30K |
| 2026-08-27 | ¥932,00 | -1,06 % | ¥945,00 | ¥945,00 | ¥932,00 | 7,40K |
| 2026-08-26 | ¥942,00 | +0,86 % | ¥938,00 | ¥965,00 | ¥938,00 | 51,00K |
| 2026-08-25 | ¥934,00 | +0,11 % | ¥939,00 | ¥939,00 | ¥926,00 | 14,00K |
| 2026-08-24 | ¥933,00 | +0,54 % | ¥928,00 | ¥947,00 | ¥928,00 | 10,40K |
| 2026-08-21 | ¥928,00 | +0,11 % | ¥927,00 | ¥929,00 | ¥914,00 | 10,20K |
| 2026-08-20 | ¥927,00 | +1,31 % | ¥925,00 | ¥928,00 | ¥915,00 | 14,20K |
| 2026-08-19 | ¥915,00 | -2,66 % | ¥930,00 | ¥930,00 | ¥895,00 | 45,30K |
| 2026-08-18 | ¥940,00 | -1,16 % | ¥951,00 | ¥968,00 | ¥937,00 | 26,30K |
| 2026-08-17 | ¥951,00 | +1,71 % | ¥936,00 | ¥960,00 | ¥935,00 | 39,50K |
| 2026-08-14 | ¥935,00 | +0,32 % | ¥932,00 | ¥948,00 | ¥932,00 | 24,10K |
| 2026-08-13 | ¥932,00 | -0,85 % | ¥941,00 | ¥954,00 | ¥932,00 | 20,50K |
| 2026-08-12 | ¥940,00 | -2,39 % | ¥948,00 | ¥962,00 | ¥940,00 | 36,40K |
| 2026-08-10 | ¥963,00 | +6,41 % | ¥900,00 | ¥965,00 | ¥894,00 | 83,50K |
| 2026-08-07 | ¥905,00 | -1,42 % | ¥921,00 | ¥961,00 | ¥884,00 | 170,30K |
| 2026-08-06 | ¥918,00 | -0,43 % | ¥924,00 | ¥925,00 | ¥913,00 | 30,40K |
| 2026-08-05 | ¥922,00 | 0,00 % | ¥918,00 | ¥931,00 | ¥918,00 | 12,90K |
| 2026-08-04 | ¥922,00 | 0,00 % | ¥922,00 | ¥930,00 | ¥919,00 | 19,40K |
| 2026-08-03 | ¥922,00 | +1,54 % | ¥907,00 | ¥926,00 | ¥885,00 | 34,50K |
| 2026-07-31 | ¥908,00 | +0,33 % | ¥910,00 | ¥926,00 | ¥903,00 | 26,30K |
| 2026-07-30 | ¥905,00 | +0,67 % | ¥898,00 | ¥909,00 | ¥889,00 | 15,50K |
| 2026-07-29 | ¥899,00 | -0,33 % | ¥902,00 | ¥910,00 | ¥884,00 | 25,20K |
| 2026-07-28 | ¥902,00 | -0,88 % | ¥910,00 | ¥910,00 | ¥883,00 | 41,40K |
| 2026-07-27 | ¥910,00 | +2,02 % | ¥896,00 | ¥922,00 | ¥890,00 | 29,20K |
| 2026-07-24 | ¥892,00 | -1,76 % | ¥901,00 | ¥901,00 | ¥885,00 | 17,50K |
| 2026-07-23 | ¥908,00 | +1,11 % | ¥898,00 | ¥908,00 | ¥894,00 | 11,70K |
| 2026-07-22 | ¥898,00 | -0,22 % | ¥899,00 | ¥915,00 | ¥891,00 | 36,80K |
| 2026-07-21 | ¥900,00 | +1,47 % | ¥886,00 | ¥904,00 | ¥879,00 | 89,60K |
| 2026-07-17 | ¥887,00 | -0,11 % | ¥888,00 | ¥898,00 | ¥865,00 | 76,30K |
| 2026-07-16 | ¥888,00 | -0,56 % | ¥890,00 | ¥899,00 | ¥880,00 | 33,50K |
| 2026-07-15 | ¥893,00 | +1,59 % | ¥884,00 | ¥893,00 | ¥873,00 | 35,50K |
| 2026-07-14 | ¥879,00 | +1,15 % | ¥863,00 | ¥879,00 | ¥863,00 | 15,20K |
| 2026-07-13 | ¥869,00 | -0,80 % | ¥882,00 | ¥889,00 | ¥858,00 | 27,60K |
| 2026-07-10 | ¥876,00 | +2,10 % | ¥859,00 | ¥890,00 | ¥848,00 | 58,40K |
| 2026-07-09 | ¥858,00 | +1,30 % | ¥847,00 | ¥858,00 | ¥844,00 | 35,10K |
| 2026-07-08 | ¥847,00 | -2,19 % | ¥865,00 | ¥869,00 | ¥842,00 | 57,40K |
| 2026-07-07 | ¥866,00 | +0,58 % | ¥865,00 | ¥880,00 | ¥862,00 | 34,30K |
| 2026-07-06 | ¥861,00 | +1,65 % | ¥848,00 | ¥863,00 | ¥848,00 | 28,00K |
| 2026-07-03 | ¥847,00 | +0,71 % | ¥846,00 | ¥854,00 | ¥839,00 | 22,00K |
| 2026-07-02 | ¥841,00 | +1,20 % | ¥834,00 | ¥846,00 | ¥834,00 | 38,30K |
| 2026-07-01 | ¥831,00 | -1,19 % | ¥841,00 | ¥853,00 | ¥831,00 | 29,50K |
| 2026-06-30 | ¥841,00 | -1,75 % | ¥856,00 | ¥856,00 | ¥840,00 | 33,10K |
| 2026-06-29 | ¥856,00 | -0,70 % | ¥863,00 | ¥863,00 | ¥837,00 | 59,60K |
| 2026-06-26 | ¥862,00 | 0,00 % | ¥862,00 | ¥865,00 | ¥845,00 | 27,70K |
| 2026-06-25 | ¥862,00 | -0,81 % | ¥880,00 | ¥880,00 | ¥858,00 | 30,20K |
| 2026-06-24 | ¥869,00 | +0,70 % | ¥864,00 | ¥879,00 | ¥852,00 | 37,20K |
| 2026-06-23 | ¥863,00 | -0,92 % | ¥871,00 | ¥880,00 | ¥863,00 | 18,80K |
| 2026-06-22 | ¥871,00 | -0,34 % | ¥871,00 | ¥884,00 | ¥863,00 | 27,50K |
| 2026-06-19 | ¥874,00 | +0,69 % | ¥869,00 | ¥874,00 | ¥850,00 | 47,40K |
| 2026-06-18 | ¥868,00 | +3,21 % | ¥856,00 | ¥876,00 | ¥850,00 | 27,60K |
| 2026-06-17 | ¥841,00 | +2,31 % | ¥833,00 | ¥870,00 | ¥830,00 | 69,40K |
| 2026-06-16 | ¥822,00 | -0,84 % | ¥830,00 | ¥836,00 | ¥820,00 | 42,10K |
| 2026-06-15 | ¥829,00 | +1,59 % | ¥830,00 | ¥846,00 | ¥820,00 | 56,70K |
| 2026-06-12 | ¥816,00 | 0,00 % | ¥823,00 | ¥834,00 | ¥815,00 | 81,10K |
| 2026-06-11 | ¥816,00 | -3,09 % | ¥841,00 | ¥841,00 | ¥810,00 | 54,20K |
| 2026-06-10 | ¥842,00 | -3,00 % | ¥873,00 | ¥873,00 | ¥831,00 | 52,00K |
| 2026-06-09 | ¥868,00 | -0,80 % | ¥888,00 | ¥890,00 | ¥865,00 | 34,70K |
| 2026-06-08 | ¥875,00 | -3,85 % | ¥880,00 | ¥887,00 | ¥871,00 | 63,60K |
| 2026-06-05 | ¥910,00 | +3,06 % | ¥883,00 | ¥916,00 | ¥883,00 | 13,30K |
| 2026-06-04 | ¥883,00 | -1,89 % | ¥891,00 | ¥891,00 | ¥880,00 | 27,60K |
| 2026-06-03 | ¥900,00 | -0,33 % | ¥898,00 | ¥920,00 | ¥896,00 | 20,20K |
| 2026-06-02 | ¥903,00 | -0,22 % | ¥910,00 | ¥910,00 | ¥891,00 | 28,00K |
| 2026-06-01 | ¥905,00 | -2,79 % | ¥939,00 | ¥939,00 | ¥895,00 | 30,40K |
| 2026-05-29 | ¥931,00 | +2,42 % | ¥917,00 | ¥935,00 | ¥913,00 | 28,40K |
| 2026-05-28 | ¥909,00 | +0,11 % | ¥906,00 | ¥914,00 | ¥890,00 | 23,70K |
| 2026-05-27 | ¥908,00 | -0,33 % | ¥911,00 | ¥924,00 | ¥907,00 | 16,80K |
| 2026-05-26 | ¥911,00 | -1,09 % | ¥923,00 | ¥930,00 | ¥911,00 | 26,40K |
| 2026-05-25 | ¥921,00 | +1,54 % | ¥911,00 | ¥930,00 | ¥907,00 | 22,80K |