Nippon Denko Co., Ltd. 5563
TSE · Japan · Produzierendes Gewerbe
¥436,00-8,00 (-1,80 %)
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 | ¥436,00 | -1,80 % | ¥439,00 | ¥446,00 | ¥435,00 | 404,80K |
| 2026-10-01 | ¥444,00 | 0,00 % | ¥441,00 | ¥444,00 | ¥437,00 | 547,40K |
| 2026-09-30 | ¥444,00 | +0,45 % | ¥442,00 | ¥445,00 | ¥440,00 | 488,00K |
| 2026-09-29 | ¥442,00 | -0,45 % | ¥443,00 | ¥443,00 | ¥435,00 | 962,90K |
| 2026-09-28 | ¥444,00 | -1,77 % | ¥453,00 | ¥455,00 | ¥442,00 | 412,20K |
| 2026-09-25 | ¥452,00 | +1,57 % | ¥448,00 | ¥454,00 | ¥445,00 | 808,80K |
| 2026-09-24 | ¥445,00 | +1,37 % | ¥443,00 | ¥450,00 | ¥440,00 | 860,50K |
| 2026-09-18 | ¥439,00 | +0,92 % | ¥435,00 | ¥442,00 | ¥435,00 | 560,60K |
| 2026-09-17 | ¥435,00 | +0,46 % | ¥435,00 | ¥436,00 | ¥432,00 | 305,60K |
| 2026-09-16 | ¥433,00 | +3,34 % | ¥425,00 | ¥436,00 | ¥422,00 | 397,10K |
| 2026-09-15 | ¥419,00 | +1,45 % | ¥412,00 | ¥422,00 | ¥410,00 | 415,30K |
| 2026-09-14 | ¥413,00 | -0,96 % | ¥413,00 | ¥418,00 | ¥410,00 | 606,30K |
| 2026-09-11 | ¥417,00 | -2,11 % | ¥413,00 | ¥420,00 | ¥411,00 | 596,30K |
| 2026-09-10 | ¥426,00 | 0,00 % | ¥424,00 | ¥428,00 | ¥419,00 | 422,20K |
| 2026-09-09 | ¥426,00 | +0,24 % | ¥425,00 | ¥430,00 | ¥425,00 | 386,50K |
| 2026-09-08 | ¥425,00 | -2,97 % | ¥436,00 | ¥437,00 | ¥424,00 | 554,10K |
| 2026-09-07 | ¥438,00 | -0,45 % | ¥442,00 | ¥445,00 | ¥438,00 | 347,70K |
| 2026-09-04 | ¥440,00 | 0,00 % | ¥438,00 | ¥442,00 | ¥433,00 | 581,50K |
| 2026-09-03 | ¥440,00 | +0,23 % | ¥447,00 | ¥447,00 | ¥438,00 | 623,60K |
| 2026-09-02 | ¥439,00 | -4,77 % | ¥454,00 | ¥457,00 | ¥437,00 | 905,70K |
| 2026-09-01 | ¥461,00 | +4,54 % | ¥440,00 | ¥463,00 | ¥437,00 | 1,10M |
| 2026-08-31 | ¥441,00 | -1,12 % | ¥440,00 | ¥445,00 | ¥432,00 | 589,90K |
| 2026-08-28 | ¥446,00 | -1,55 % | ¥451,00 | ¥456,00 | ¥445,00 | 337,80K |
| 2026-08-27 | ¥453,00 | 0,00 % | ¥452,00 | ¥454,00 | ¥443,00 | 588,00K |
| 2026-08-26 | ¥453,00 | +2,26 % | ¥446,00 | ¥457,00 | ¥445,00 | 530,60K |
| 2026-08-25 | ¥443,00 | -0,23 % | ¥448,00 | ¥448,00 | ¥441,00 | 408,20K |
| 2026-08-24 | ¥444,00 | -1,11 % | ¥451,00 | ¥456,00 | ¥444,00 | 535,90K |
| 2026-08-21 | ¥449,00 | -1,10 % | ¥448,00 | ¥449,00 | ¥441,00 | 552,40K |
| 2026-08-20 | ¥454,00 | +2,02 % | ¥450,00 | ¥460,00 | ¥446,00 | 1,15M |
| 2026-08-19 | ¥445,00 | +1,60 % | ¥434,00 | ¥447,00 | ¥430,00 | 1,21M |
| 2026-08-18 | ¥438,00 | -1,35 % | ¥442,00 | ¥448,00 | ¥436,00 | 446,80K |
| 2026-08-17 | ¥444,00 | +0,23 % | ¥444,00 | ¥449,00 | ¥439,00 | 604,20K |
| 2026-08-14 | ¥443,00 | +4,48 % | ¥425,00 | ¥445,00 | ¥421,00 | 948,40K |
| 2026-08-13 | ¥424,00 | -1,17 % | ¥430,00 | ¥432,00 | ¥424,00 | 632,10K |
| 2026-08-12 | ¥429,00 | -2,94 % | ¥442,00 | ¥442,00 | ¥429,00 | 716,00K |
| 2026-08-10 | ¥442,00 | +1,38 % | ¥438,00 | ¥450,00 | ¥437,00 | 742,00K |
| 2026-08-07 | ¥436,00 | +1,40 % | ¥427,00 | ¥441,00 | ¥425,00 | 807,40K |
| 2026-08-06 | ¥430,00 | +4,37 % | ¥406,00 | ¥440,00 | ¥402,00 | 2,03M |
| 2026-08-05 | ¥412,00 | -3,51 % | ¥431,00 | ¥461,00 | ¥398,00 | 2,37M |
| 2026-08-04 | ¥427,00 | 0,00 % | ¥425,00 | ¥434,00 | ¥422,00 | 684,00K |
| 2026-08-03 | ¥427,00 | -0,23 % | ¥414,00 | ¥427,00 | ¥409,00 | 809,40K |
| 2026-07-31 | ¥428,00 | +6,73 % | ¥412,00 | ¥435,00 | ¥403,00 | 1,99M |
| 2026-07-30 | ¥401,00 | +0,50 % | ¥391,00 | ¥406,00 | ¥390,00 | 1,79M |
| 2026-07-29 | ¥399,00 | -1,97 % | ¥409,00 | ¥410,00 | ¥390,00 | 1,22M |
| 2026-07-28 | ¥407,00 | -4,01 % | ¥417,00 | ¥423,00 | ¥406,00 | 822,10K |
| 2026-07-27 | ¥424,00 | +0,95 % | ¥424,00 | ¥424,00 | ¥417,00 | 531,80K |
| 2026-07-24 | ¥420,00 | -1,18 % | ¥419,00 | ¥421,00 | ¥416,00 | 502,60K |
| 2026-07-23 | ¥425,00 | +0,95 % | ¥427,00 | ¥432,00 | ¥421,00 | 467,90K |
| 2026-07-22 | ¥421,00 | -0,47 % | ¥422,00 | ¥432,00 | ¥418,00 | 714,10K |
| 2026-07-21 | ¥423,00 | +3,17 % | ¥418,00 | ¥425,00 | ¥411,00 | 710,80K |
| 2026-07-17 | ¥410,00 | -5,31 % | ¥421,00 | ¥423,00 | ¥404,00 | 1,13M |
| 2026-07-16 | ¥433,00 | +1,17 % | ¥423,00 | ¥434,00 | ¥419,00 | 687,10K |
| 2026-07-15 | ¥428,00 | +0,23 % | ¥435,00 | ¥437,00 | ¥425,00 | 434,70K |
| 2026-07-14 | ¥427,00 | +1,18 % | ¥425,00 | ¥428,00 | ¥419,00 | 481,10K |
| 2026-07-13 | ¥422,00 | -1,17 % | ¥432,00 | ¥438,00 | ¥415,00 | 618,00K |
| 2026-07-10 | ¥427,00 | +2,89 % | ¥431,00 | ¥435,00 | ¥424,00 | 1,07M |
| 2026-07-09 | ¥415,00 | -3,26 % | ¥430,00 | ¥436,00 | ¥410,00 | 1,53M |
| 2026-07-08 | ¥429,00 | -3,81 % | ¥440,00 | ¥449,00 | ¥429,00 | 970,10K |
| 2026-07-07 | ¥446,00 | -1,33 % | ¥452,00 | ¥455,00 | ¥442,00 | 752,10K |
| 2026-07-06 | ¥452,00 | +1,80 % | ¥447,00 | ¥455,00 | ¥443,00 | 588,50K |
| 2026-07-03 | ¥444,00 | +1,60 % | ¥431,00 | ¥448,00 | ¥431,00 | 693,50K |
| 2026-07-02 | ¥437,00 | +0,69 % | ¥433,00 | ¥443,00 | ¥431,00 | 768,50K |
| 2026-07-01 | ¥434,00 | 0,00 % | ¥434,00 | ¥436,00 | ¥428,00 | 579,90K |
| 2026-06-30 | ¥434,00 | -2,91 % | ¥451,00 | ¥451,00 | ¥431,00 | 745,50K |
| 2026-06-29 | ¥447,00 | -3,04 % | ¥456,00 | ¥460,00 | ¥439,00 | 997,60K |
| 2026-06-26 | ¥461,00 | -0,65 % | ¥466,00 | ¥470,00 | ¥452,00 | 859,80K |
| 2026-06-25 | ¥464,00 | +0,87 % | ¥465,00 | ¥472,00 | ¥461,00 | 563,20K |
| 2026-06-24 | ¥460,00 | -1,50 % | ¥465,00 | ¥476,00 | ¥456,00 | 563,30K |
| 2026-06-23 | ¥467,00 | -4,11 % | ¥486,00 | ¥486,00 | ¥467,00 | 695,50K |
| 2026-06-22 | ¥487,00 | +0,41 % | ¥480,00 | ¥491,00 | ¥480,00 | 747,50K |
| 2026-06-19 | ¥485,00 | 0,00 % | ¥480,00 | ¥485,00 | ¥474,00 | 809,50K |
| 2026-06-18 | ¥485,00 | +1,46 % | ¥494,00 | ¥497,00 | ¥483,00 | 662,40K |
| 2026-06-17 | ¥478,00 | -1,24 % | ¥480,00 | ¥483,00 | ¥474,00 | 650,20K |
| 2026-06-16 | ¥484,00 | +1,04 % | ¥478,00 | ¥485,00 | ¥475,00 | 638,80K |
| 2026-06-15 | ¥479,00 | +4,13 % | ¥473,00 | ¥483,00 | ¥469,00 | 942,50K |
| 2026-06-12 | ¥460,00 | +3,84 % | ¥451,00 | ¥466,00 | ¥451,00 | 929,60K |
| 2026-06-11 | ¥443,00 | 0,00 % | ¥435,00 | ¥448,00 | ¥426,00 | 908,80K |
| 2026-06-10 | ¥443,00 | 0,00 % | ¥437,00 | ¥448,00 | ¥427,00 | 1,11M |
| 2026-06-09 | ¥443,00 | -2,21 % | ¥458,00 | ¥460,00 | ¥437,00 | 1,28M |
| 2026-06-08 | ¥453,00 | -5,63 % | ¥465,00 | ¥470,00 | ¥447,00 | 1,50M |
| 2026-06-05 | ¥480,00 | -0,62 % | ¥485,00 | ¥488,00 | ¥472,00 | 1,03M |
| 2026-06-04 | ¥483,00 | -4,92 % | ¥500,00 | ¥500,00 | ¥477,00 | 1,57M |
| 2026-06-03 | ¥508,00 | -1,36 % | ¥524,00 | ¥525,00 | ¥503,00 | 1,14M |
| 2026-06-02 | ¥515,00 | 0,00 % | ¥515,00 | ¥526,00 | ¥503,00 | 1,22M |
| 2026-06-01 | ¥515,00 | -5,85 % | ¥537,00 | ¥540,00 | ¥511,00 | 1,49M |
| 2026-05-29 | ¥547,00 | +0,37 % | ¥555,00 | ¥559,00 | ¥536,00 | 1,46M |
| 2026-05-28 | ¥545,00 | +3,42 % | ¥527,00 | ¥548,00 | ¥511,00 | 1,81M |
| 2026-05-27 | ¥527,00 | -0,75 % | ¥531,00 | ¥536,00 | ¥519,00 | 1,36M |
| 2026-05-26 | ¥531,00 | +4,12 % | ¥515,00 | ¥531,00 | ¥512,00 | 1,56M |
| 2026-05-25 | ¥510,00 | +3,03 % | ¥498,00 | ¥518,00 | ¥495,00 | 1,46M |