Nippon Chuzo K.K. 5609
TSE · Japan · Produzierendes Gewerbe
¥935,00-8,00 (-0,85 %)
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 | ¥943,00 | -0,21 % | ¥945,00 | ¥945,00 | ¥939,00 | 1,70K |
| 2026-09-30 | ¥945,00 | +2,16 % | ¥933,00 | ¥945,00 | ¥933,00 | 4,10K |
| 2026-09-29 | ¥925,00 | -0,64 % | ¥931,00 | ¥931,00 | ¥920,00 | 800 |
| 2026-09-28 | ¥931,00 | +0,22 % | ¥929,00 | ¥932,00 | ¥929,00 | 2,30K |
| 2026-09-25 | ¥929,00 | 0,00 % | ¥929,00 | ¥935,00 | ¥929,00 | 5,20K |
| 2026-09-24 | ¥929,00 | 0,00 % | ¥939,00 | ¥939,00 | ¥928,00 | 9,20K |
| 2026-09-18 | ¥929,00 | +1,20 % | ¥922,00 | ¥929,00 | ¥920,00 | 4,80K |
| 2026-09-17 | ¥918,00 | +1,10 % | ¥915,00 | ¥926,00 | ¥915,00 | 11,10K |
| 2026-09-16 | ¥908,00 | +0,22 % | ¥906,00 | ¥913,00 | ¥904,00 | 4,30K |
| 2026-09-15 | ¥906,00 | +0,11 % | ¥907,00 | ¥910,00 | ¥906,00 | 2,40K |
| 2026-09-14 | ¥905,00 | 0,00 % | ¥905,00 | ¥907,00 | ¥905,00 | 1,80K |
| 2026-09-11 | ¥905,00 | -0,33 % | ¥907,00 | ¥907,00 | ¥905,00 | 5,60K |
| 2026-09-10 | ¥908,00 | -0,22 % | ¥909,00 | ¥912,00 | ¥906,00 | 4,20K |
| 2026-09-09 | ¥910,00 | -0,22 % | ¥909,00 | ¥911,00 | ¥909,00 | 1,40K |
| 2026-09-08 | ¥912,00 | -0,33 % | ¥914,00 | ¥915,00 | ¥907,00 | 8,10K |
| 2026-09-07 | ¥915,00 | +0,11 % | ¥915,00 | ¥919,00 | ¥907,00 | 17,70K |
| 2026-09-04 | ¥914,00 | -0,44 % | ¥914,00 | ¥917,00 | ¥914,00 | 2,50K |
| 2026-09-03 | ¥918,00 | +0,11 % | ¥920,00 | ¥920,00 | ¥914,00 | 5,70K |
| 2026-09-02 | ¥917,00 | -0,65 % | ¥923,00 | ¥923,00 | ¥916,00 | 2,80K |
| 2026-09-01 | ¥923,00 | +0,33 % | ¥921,00 | ¥923,00 | ¥921,00 | 1,60K |
| 2026-08-31 | ¥920,00 | +0,44 % | ¥918,00 | ¥926,00 | ¥918,00 | 3,80K |
| 2026-08-28 | ¥916,00 | -1,51 % | ¥929,00 | ¥929,00 | ¥914,00 | 10,20K |
| 2026-08-27 | ¥930,00 | +1,31 % | ¥919,00 | ¥931,00 | ¥915,00 | 5,70K |
| 2026-08-26 | ¥918,00 | 0,00 % | ¥918,00 | ¥922,00 | ¥917,00 | 5,20K |
| 2026-08-25 | ¥918,00 | 0,00 % | ¥919,00 | ¥920,00 | ¥918,00 | 500 |
| 2026-08-24 | ¥918,00 | -0,33 % | ¥929,00 | ¥929,00 | ¥915,00 | 3,00K |
| 2026-08-21 | ¥921,00 | +0,99 % | ¥912,00 | ¥921,00 | ¥912,00 | 1,60K |
| 2026-08-20 | ¥912,00 | +0,44 % | ¥909,00 | ¥912,00 | ¥906,00 | 3,10K |
| 2026-08-19 | ¥908,00 | -0,98 % | ¥913,00 | ¥913,00 | ¥908,00 | 14,50K |
| 2026-08-18 | ¥917,00 | -0,33 % | ¥924,00 | ¥924,00 | ¥916,00 | 3,20K |
| 2026-08-17 | ¥920,00 | +0,22 % | ¥922,00 | ¥923,00 | ¥920,00 | 1,40K |
| 2026-08-14 | ¥918,00 | -0,22 % | ¥920,00 | ¥925,00 | ¥917,00 | 3,10K |
| 2026-08-13 | ¥920,00 | -1,71 % | ¥939,00 | ¥939,00 | ¥920,00 | 5,60K |
| 2026-08-12 | ¥936,00 | +2,74 % | ¥915,00 | ¥936,00 | ¥915,00 | 9,60K |
| 2026-08-10 | ¥911,00 | -0,44 % | ¥911,00 | ¥916,00 | ¥910,00 | 5,70K |
| 2026-08-07 | ¥915,00 | -0,87 % | ¥927,00 | ¥928,00 | ¥915,00 | 8,90K |
| 2026-08-06 | ¥923,00 | -1,28 % | ¥935,00 | ¥935,00 | ¥920,00 | 4,80K |
| 2026-08-05 | ¥935,00 | 0,00 % | ¥936,00 | ¥937,00 | ¥921,00 | 7,20K |
| 2026-08-04 | ¥935,00 | +1,19 % | ¥932,00 | ¥935,00 | ¥918,00 | 7,50K |
| 2026-08-03 | ¥924,00 | -0,22 % | ¥936,00 | ¥936,00 | ¥922,00 | 7,50K |
| 2026-07-31 | ¥926,00 | -0,64 % | ¥936,00 | ¥936,00 | ¥923,00 | 12,70K |
| 2026-07-30 | ¥932,00 | -4,99 % | ¥935,00 | ¥935,00 | ¥922,00 | 36,60K |
| 2026-07-29 | ¥981,00 | +2,51 % | ¥987,00 | ¥987,00 | ¥959,00 | 37,90K |
| 2026-07-28 | ¥957,00 | -0,52 % | ¥952,00 | ¥957,00 | ¥937,00 | 8,40K |
| 2026-07-27 | ¥962,00 | +0,21 % | ¥966,00 | ¥966,00 | ¥952,00 | 1,90K |
| 2026-07-24 | ¥960,00 | -0,72 % | ¥967,00 | ¥967,00 | ¥951,00 | 3,60K |
| 2026-07-23 | ¥967,00 | +0,94 % | ¥959,00 | ¥967,00 | ¥958,00 | 7,50K |
| 2026-07-22 | ¥958,00 | +1,91 % | ¥955,00 | ¥960,00 | ¥942,00 | 6,50K |
| 2026-07-21 | ¥940,00 | +2,73 % | ¥917,00 | ¥950,00 | ¥917,00 | 8,80K |
| 2026-07-17 | ¥915,00 | -2,97 % | ¥940,00 | ¥940,00 | ¥905,00 | 25,60K |
| 2026-07-16 | ¥943,00 | -3,28 % | ¥975,00 | ¥975,00 | ¥943,00 | 10,20K |
| 2026-07-15 | ¥975,00 | +2,96 % | ¥949,00 | ¥975,00 | ¥949,00 | 9,80K |
| 2026-07-14 | ¥947,00 | -0,32 % | ¥945,00 | ¥947,00 | ¥931,00 | 7,10K |
| 2026-07-13 | ¥950,00 | -1,35 % | ¥960,00 | ¥975,00 | ¥932,00 | 11,80K |
| 2026-07-10 | ¥963,00 | +0,21 % | ¥975,00 | ¥975,00 | ¥963,00 | 2,40K |
| 2026-07-09 | ¥961,00 | -1,74 % | ¥965,00 | ¥965,00 | ¥955,00 | 5,60K |
| 2026-07-08 | ¥978,00 | -0,61 % | ¥970,00 | ¥980,00 | ¥969,00 | 6,40K |
| 2026-07-07 | ¥984,00 | +1,44 % | ¥970,00 | ¥1.001,00 | ¥969,00 | 23,80K |
| 2026-07-06 | ¥970,00 | +6,13 % | ¥974,00 | ¥998,00 | ¥945,00 | 67,20K |
| 2026-07-03 | ¥914,00 | +0,22 % | ¥920,00 | ¥930,00 | ¥905,00 | 16,40K |
| 2026-07-02 | ¥912,00 | -0,11 % | ¥910,00 | ¥912,00 | ¥903,00 | 2,90K |
| 2026-07-01 | ¥913,00 | +0,33 % | ¥913,00 | ¥913,00 | ¥903,00 | 2,80K |
| 2026-06-30 | ¥910,00 | +1,11 % | ¥909,00 | ¥914,00 | ¥907,00 | 5,50K |
| 2026-06-29 | ¥900,00 | +1,01 % | ¥900,00 | ¥902,00 | ¥891,00 | 2,00K |
| 2026-06-26 | ¥891,00 | -1,00 % | ¥900,00 | ¥900,00 | ¥891,00 | 1,10K |
| 2026-06-25 | ¥900,00 | +1,24 % | ¥895,00 | ¥900,00 | ¥890,00 | 1,90K |
| 2026-06-24 | ¥889,00 | -0,45 % | ¥890,00 | ¥900,00 | ¥889,00 | 1,50K |
| 2026-06-23 | ¥893,00 | -2,40 % | ¥915,00 | ¥915,00 | ¥893,00 | 5,00K |
| 2026-06-22 | ¥915,00 | +1,78 % | ¥914,00 | ¥917,00 | ¥900,00 | 12,30K |
| 2026-06-19 | ¥899,00 | -0,22 % | ¥902,00 | ¥902,00 | ¥881,00 | 9,90K |
| 2026-06-18 | ¥901,00 | +2,62 % | ¥890,00 | ¥901,00 | ¥876,00 | 5,70K |
| 2026-06-17 | ¥878,00 | +1,15 % | ¥873,00 | ¥886,00 | ¥873,00 | 6,90K |
| 2026-06-16 | ¥868,00 | -0,91 % | ¥876,00 | ¥880,00 | ¥868,00 | 10,30K |
| 2026-06-15 | ¥876,00 | +1,27 % | ¥875,00 | ¥890,00 | ¥874,00 | 3,60K |
| 2026-06-12 | ¥865,00 | 0,00 % | ¥870,00 | ¥871,00 | ¥865,00 | 3,50K |
| 2026-06-11 | ¥865,00 | +0,35 % | ¥859,00 | ¥865,00 | ¥856,00 | 2,70K |
| 2026-06-10 | ¥862,00 | -1,03 % | ¥871,00 | ¥880,00 | ¥862,00 | 5,30K |
| 2026-06-09 | ¥871,00 | +1,04 % | ¥870,00 | ¥871,00 | ¥862,00 | 3,50K |
| 2026-06-08 | ¥862,00 | -1,93 % | ¥860,00 | ¥879,00 | ¥860,00 | 11,60K |
| 2026-06-05 | ¥879,00 | 0,00 % | ¥883,00 | ¥887,00 | ¥871,00 | 6,70K |
| 2026-06-04 | ¥879,00 | -2,01 % | ¥890,00 | ¥890,00 | ¥879,00 | 2,90K |
| 2026-06-03 | ¥897,00 | -0,33 % | ¥900,00 | ¥900,00 | ¥890,00 | 3,40K |
| 2026-06-02 | ¥900,00 | -2,17 % | ¥907,00 | ¥907,00 | ¥890,00 | 5,70K |
| 2026-06-01 | ¥920,00 | +1,21 % | ¥911,00 | ¥920,00 | ¥910,00 | 9,50K |
| 2026-05-29 | ¥909,00 | -0,66 % | ¥922,00 | ¥922,00 | ¥898,00 | 8,40K |
| 2026-05-28 | ¥915,00 | -0,54 % | ¥920,00 | ¥920,00 | ¥902,00 | 6,10K |
| 2026-05-27 | ¥920,00 | +1,32 % | ¥910,00 | ¥920,00 | ¥900,00 | 8,60K |
| 2026-05-26 | ¥908,00 | -0,11 % | ¥909,00 | ¥909,00 | ¥898,00 | 8,00K |
| 2026-05-25 | ¥909,00 | +1,56 % | ¥895,00 | ¥910,00 | ¥885,00 | 17,40K |
| 2026-05-22 | ¥895,00 | +0,90 % | ¥888,00 | ¥909,00 | ¥876,00 | 14,00K |