Nippon Chutetsukan K.K. 5612
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.585,00+4,00 (+0,25 %)
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 | ¥1.585,00 | +0,25 % | ¥1.573,00 | ¥1.587,00 | ¥1.568,00 | 7,00K |
| 2026-10-01 | ¥1.581,00 | -0,38 % | ¥1.580,00 | ¥1.588,00 | ¥1.571,00 | 2,80K |
| 2026-09-30 | ¥1.587,00 | +1,93 % | ¥1.585,00 | ¥1.587,00 | ¥1.564,00 | 4,80K |
| 2026-09-29 | ¥1.557,00 | -1,77 % | ¥1.585,00 | ¥1.585,00 | ¥1.557,00 | 6,10K |
| 2026-09-28 | ¥1.585,00 | -0,31 % | ¥1.605,00 | ¥1.605,00 | ¥1.585,00 | 2,20K |
| 2026-09-25 | ¥1.590,00 | -1,18 % | ¥1.600,00 | ¥1.614,00 | ¥1.590,00 | 9,40K |
| 2026-09-24 | ¥1.609,00 | +0,94 % | ¥1.612,00 | ¥1.612,00 | ¥1.590,00 | 6,10K |
| 2026-09-18 | ¥1.594,00 | -0,93 % | ¥1.609,00 | ¥1.610,00 | ¥1.593,00 | 3,00K |
| 2026-09-17 | ¥1.609,00 | +0,69 % | ¥1.585,00 | ¥1.610,00 | ¥1.580,00 | 11,20K |
| 2026-09-16 | ¥1.598,00 | +1,78 % | ¥1.571,00 | ¥1.599,00 | ¥1.563,00 | 5,10K |
| 2026-09-15 | ¥1.570,00 | -0,32 % | ¥1.583,00 | ¥1.584,00 | ¥1.565,00 | 4,60K |
| 2026-09-14 | ¥1.575,00 | +1,74 % | ¥1.558,00 | ¥1.579,00 | ¥1.545,00 | 4,80K |
| 2026-09-11 | ¥1.548,00 | -2,03 % | ¥1.563,00 | ¥1.570,00 | ¥1.532,00 | 9,80K |
| 2026-09-10 | ¥1.580,00 | -0,32 % | ¥1.585,00 | ¥1.610,00 | ¥1.580,00 | 16,30K |
| 2026-09-09 | ¥1.585,00 | -0,44 % | ¥1.586,00 | ¥1.622,00 | ¥1.584,00 | 13,90K |
| 2026-09-08 | ¥1.592,00 | -0,56 % | ¥1.600,00 | ¥1.615,00 | ¥1.592,00 | 7,00K |
| 2026-09-07 | ¥1.601,00 | -0,50 % | ¥1.600,00 | ¥1.614,00 | ¥1.600,00 | 2,40K |
| 2026-09-04 | ¥1.609,00 | -0,56 % | ¥1.606,00 | ¥1.609,00 | ¥1.585,00 | 11,40K |
| 2026-09-03 | ¥1.618,00 | +0,56 % | ¥1.615,00 | ¥1.628,00 | ¥1.609,00 | 4,90K |
| 2026-09-02 | ¥1.609,00 | -1,29 % | ¥1.626,00 | ¥1.626,00 | ¥1.602,00 | 9,10K |
| 2026-09-01 | ¥1.630,00 | -0,67 % | ¥1.632,00 | ¥1.646,00 | ¥1.630,00 | 2,80K |
| 2026-08-31 | ¥1.641,00 | -0,73 % | ¥1.653,00 | ¥1.655,00 | ¥1.632,00 | 5,40K |
| 2026-08-28 | ¥1.653,00 | +0,12 % | ¥1.653,00 | ¥1.675,00 | ¥1.651,00 | 8,80K |
| 2026-08-27 | ¥1.651,00 | +0,36 % | ¥1.631,00 | ¥1.659,00 | ¥1.631,00 | 8,60K |
| 2026-08-26 | ¥1.645,00 | -0,72 % | ¥1.657,00 | ¥1.657,00 | ¥1.630,00 | 6,00K |
| 2026-08-25 | ¥1.657,00 | +0,55 % | ¥1.650,00 | ¥1.666,00 | ¥1.620,00 | 6,60K |
| 2026-08-24 | ¥1.648,00 | +2,17 % | ¥1.622,00 | ¥1.680,00 | ¥1.622,00 | 11,70K |
| 2026-08-21 | ¥1.613,00 | +0,19 % | ¥1.610,00 | ¥1.613,00 | ¥1.591,00 | 2,50K |
| 2026-08-20 | ¥1.610,00 | +1,45 % | ¥1.594,00 | ¥1.610,00 | ¥1.585,00 | 5,00K |
| 2026-08-19 | ¥1.587,00 | -2,58 % | ¥1.629,00 | ¥1.629,00 | ¥1.585,00 | 11,90K |
| 2026-08-18 | ¥1.629,00 | -0,12 % | ¥1.630,00 | ¥1.630,00 | ¥1.611,00 | 4,40K |
| 2026-08-17 | ¥1.631,00 | +2,00 % | ¥1.631,00 | ¥1.654,00 | ¥1.607,00 | 26,30K |
| 2026-08-14 | ¥1.599,00 | +2,37 % | ¥1.568,00 | ¥1.620,00 | ¥1.565,00 | 25,40K |
| 2026-08-13 | ¥1.562,00 | +0,13 % | ¥1.559,00 | ¥1.568,00 | ¥1.550,00 | 6,30K |
| 2026-08-12 | ¥1.560,00 | -1,52 % | ¥1.577,00 | ¥1.578,00 | ¥1.560,00 | 3,60K |
| 2026-08-10 | ¥1.584,00 | +1,02 % | ¥1.573,00 | ¥1.584,00 | ¥1.564,00 | 10,50K |
| 2026-08-07 | ¥1.568,00 | -1,69 % | ¥1.585,00 | ¥1.596,00 | ¥1.561,00 | 6,90K |
| 2026-08-06 | ¥1.595,00 | +0,31 % | ¥1.572,00 | ¥1.595,00 | ¥1.572,00 | 8,00K |
| 2026-08-05 | ¥1.590,00 | +1,99 % | ¥1.559,00 | ¥1.592,00 | ¥1.551,00 | 7,90K |
| 2026-08-04 | ¥1.559,00 | -0,06 % | ¥1.563,00 | ¥1.565,00 | ¥1.551,00 | 6,30K |
| 2026-08-03 | ¥1.560,00 | -1,52 % | ¥1.599,00 | ¥1.599,00 | ¥1.527,00 | 20,20K |
| 2026-07-31 | ¥1.584,00 | +0,96 % | ¥1.575,00 | ¥1.593,00 | ¥1.564,00 | 6,40K |
| 2026-07-30 | ¥1.569,00 | -1,13 % | ¥1.587,00 | ¥1.587,00 | ¥1.563,00 | 5,50K |
| 2026-07-29 | ¥1.587,00 | +1,99 % | ¥1.628,00 | ¥1.666,00 | ¥1.545,00 | 41,00K |
| 2026-07-28 | ¥1.556,00 | -0,83 % | ¥1.570,00 | ¥1.570,00 | ¥1.539,00 | 4,40K |
| 2026-07-27 | ¥1.569,00 | +2,15 % | ¥1.530,00 | ¥1.569,00 | ¥1.525,00 | 7,30K |
| 2026-07-24 | ¥1.536,00 | -0,45 % | ¥1.550,00 | ¥1.550,00 | ¥1.530,00 | 3,70K |
| 2026-07-23 | ¥1.543,00 | -0,71 % | ¥1.535,00 | ¥1.549,00 | ¥1.535,00 | 2,60K |
| 2026-07-22 | ¥1.554,00 | +1,57 % | ¥1.535,00 | ¥1.554,00 | ¥1.534,00 | 3,90K |
| 2026-07-21 | ¥1.530,00 | +0,72 % | ¥1.548,00 | ¥1.548,00 | ¥1.525,00 | 3,10K |
| 2026-07-17 | ¥1.519,00 | -1,87 % | ¥1.540,00 | ¥1.557,00 | ¥1.519,00 | 13,00K |
| 2026-07-16 | ¥1.548,00 | +0,06 % | ¥1.533,00 | ¥1.559,00 | ¥1.533,00 | 6,90K |
| 2026-07-15 | ¥1.547,00 | -0,06 % | ¥1.539,00 | ¥1.562,00 | ¥1.539,00 | 7,30K |
| 2026-07-14 | ¥1.548,00 | -0,71 % | ¥1.552,00 | ¥1.558,00 | ¥1.548,00 | 4,20K |
| 2026-07-13 | ¥1.559,00 | -0,51 % | ¥1.561,00 | ¥1.570,00 | ¥1.555,00 | 5,20K |
| 2026-07-10 | ¥1.567,00 | -0,70 % | ¥1.578,00 | ¥1.578,00 | ¥1.561,00 | 1,70K |
| 2026-07-09 | ¥1.578,00 | +0,64 % | ¥1.564,00 | ¥1.580,00 | ¥1.564,00 | 500 |
| 2026-07-08 | ¥1.568,00 | -0,13 % | ¥1.568,00 | ¥1.588,00 | ¥1.561,00 | 4,30K |
| 2026-07-07 | ¥1.570,00 | -1,63 % | ¥1.595,00 | ¥1.595,00 | ¥1.570,00 | 3,40K |
| 2026-07-06 | ¥1.596,00 | +1,46 % | ¥1.562,00 | ¥1.600,00 | ¥1.562,00 | 10,00K |
| 2026-07-03 | ¥1.573,00 | +0,90 % | ¥1.555,00 | ¥1.573,00 | ¥1.554,00 | 3,00K |
| 2026-07-02 | ¥1.559,00 | +0,97 % | ¥1.549,00 | ¥1.573,00 | ¥1.549,00 | 4,30K |
| 2026-07-01 | ¥1.544,00 | -0,90 % | ¥1.558,00 | ¥1.565,00 | ¥1.539,00 | 8,70K |
| 2026-06-30 | ¥1.558,00 | -1,02 % | ¥1.560,00 | ¥1.560,00 | ¥1.550,00 | 1,20K |
| 2026-06-29 | ¥1.574,00 | +1,22 % | ¥1.559,00 | ¥1.579,00 | ¥1.556,00 | 2,40K |
| 2026-06-26 | ¥1.555,00 | -0,32 % | ¥1.548,00 | ¥1.570,00 | ¥1.534,00 | 14,40K |
| 2026-06-25 | ¥1.560,00 | +0,32 % | ¥1.545,00 | ¥1.560,00 | ¥1.536,00 | 5,40K |
| 2026-06-24 | ¥1.555,00 | +0,58 % | ¥1.546,00 | ¥1.564,00 | ¥1.545,00 | 5,00K |
| 2026-06-23 | ¥1.546,00 | -2,15 % | ¥1.570,00 | ¥1.573,00 | ¥1.546,00 | 4,10K |
| 2026-06-22 | ¥1.580,00 | +2,27 % | ¥1.544,00 | ¥1.580,00 | ¥1.541,00 | 6,80K |
| 2026-06-19 | ¥1.545,00 | -0,45 % | ¥1.551,00 | ¥1.555,00 | ¥1.545,00 | 2,20K |
| 2026-06-18 | ¥1.552,00 | +0,32 % | ¥1.568,00 | ¥1.585,00 | ¥1.552,00 | 5,40K |
| 2026-06-17 | ¥1.547,00 | +1,58 % | ¥1.527,00 | ¥1.569,00 | ¥1.525,00 | 10,90K |
| 2026-06-16 | ¥1.523,00 | -1,04 % | ¥1.528,00 | ¥1.552,00 | ¥1.520,00 | 4,60K |
| 2026-06-15 | ¥1.539,00 | -0,52 % | ¥1.540,00 | ¥1.555,00 | ¥1.539,00 | 3,50K |
| 2026-06-12 | ¥1.547,00 | +3,76 % | ¥1.515,00 | ¥1.548,00 | ¥1.491,00 | 10,60K |
| 2026-06-11 | ¥1.491,00 | -1,26 % | ¥1.511,00 | ¥1.528,00 | ¥1.491,00 | 8,90K |
| 2026-06-10 | ¥1.510,00 | -1,56 % | ¥1.542,00 | ¥1.558,00 | ¥1.510,00 | 3,90K |
| 2026-06-09 | ¥1.534,00 | +1,59 % | ¥1.510,00 | ¥1.550,00 | ¥1.510,00 | 5,90K |
| 2026-06-08 | ¥1.510,00 | -1,69 % | ¥1.507,00 | ¥1.534,00 | ¥1.506,00 | 9,20K |
| 2026-06-05 | ¥1.536,00 | +1,72 % | ¥1.511,00 | ¥1.564,00 | ¥1.511,00 | 15,70K |
| 2026-06-04 | ¥1.510,00 | -1,76 % | ¥1.524,00 | ¥1.539,00 | ¥1.510,00 | 5,30K |
| 2026-06-03 | ¥1.537,00 | +1,25 % | ¥1.518,00 | ¥1.550,00 | ¥1.510,00 | 10,00K |
| 2026-06-02 | ¥1.518,00 | -1,04 % | ¥1.515,00 | ¥1.525,00 | ¥1.500,00 | 14,10K |
| 2026-06-01 | ¥1.534,00 | -0,20 % | ¥1.525,00 | ¥1.552,00 | ¥1.510,00 | 16,40K |
| 2026-05-29 | ¥1.537,00 | +0,72 % | ¥1.526,00 | ¥1.570,00 | ¥1.526,00 | 8,70K |
| 2026-05-28 | ¥1.526,00 | -1,23 % | ¥1.542,00 | ¥1.545,00 | ¥1.525,00 | 5,50K |
| 2026-05-27 | ¥1.545,00 | +0,32 % | ¥1.531,00 | ¥1.549,00 | ¥1.528,00 | 7,90K |
| 2026-05-26 | ¥1.540,00 | -0,96 % | ¥1.543,00 | ¥1.559,00 | ¥1.530,00 | 8,00K |
| 2026-05-25 | ¥1.555,00 | -0,58 % | ¥1.559,00 | ¥1.581,00 | ¥1.550,00 | 8,40K |