Nichia Steel Works,Ltd. 5658
TSE · Japan · Nicht-Energie-Rohstoffe
¥407,00-1,00 (-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 | ¥407,00 | -0,25 % | ¥408,00 | ¥408,00 | ¥405,00 | 4,20K |
| 2026-10-01 | ¥408,00 | +0,74 % | ¥405,00 | ¥408,00 | ¥404,00 | 5,20K |
| 2026-09-30 | ¥405,00 | +1,00 % | ¥403,00 | ¥405,00 | ¥402,00 | 3,70K |
| 2026-09-29 | ¥401,00 | -1,96 % | ¥406,00 | ¥406,00 | ¥400,00 | 14,60K |
| 2026-09-28 | ¥409,00 | +0,25 % | ¥408,00 | ¥410,00 | ¥406,00 | 14,60K |
| 2026-09-25 | ¥408,00 | -0,49 % | ¥410,00 | ¥410,00 | ¥406,00 | 16,00K |
| 2026-09-24 | ¥410,00 | 0,00 % | ¥414,00 | ¥414,00 | ¥405,00 | 27,60K |
| 2026-09-18 | ¥410,00 | +1,49 % | ¥410,00 | ¥410,00 | ¥406,00 | 24,00K |
| 2026-09-17 | ¥404,00 | +0,50 % | ¥402,00 | ¥405,00 | ¥402,00 | 12,50K |
| 2026-09-16 | ¥402,00 | -0,25 % | ¥403,00 | ¥404,00 | ¥398,00 | 31,30K |
| 2026-09-15 | ¥403,00 | +0,25 % | ¥403,00 | ¥403,00 | ¥400,00 | 7,40K |
| 2026-09-14 | ¥402,00 | +1,26 % | ¥397,00 | ¥402,00 | ¥397,00 | 25,00K |
| 2026-09-11 | ¥397,00 | -1,24 % | ¥399,00 | ¥402,00 | ¥395,00 | 50,30K |
| 2026-09-10 | ¥402,00 | +0,25 % | ¥400,00 | ¥405,00 | ¥398,00 | 32,60K |
| 2026-09-09 | ¥401,00 | +0,25 % | ¥399,00 | ¥401,00 | ¥397,00 | 15,90K |
| 2026-09-08 | ¥400,00 | -1,48 % | ¥406,00 | ¥406,00 | ¥400,00 | 32,90K |
| 2026-09-07 | ¥406,00 | -0,98 % | ¥408,00 | ¥411,00 | ¥406,00 | 19,30K |
| 2026-09-04 | ¥410,00 | +0,24 % | ¥408,00 | ¥412,00 | ¥404,00 | 28,90K |
| 2026-09-03 | ¥409,00 | +1,74 % | ¥406,00 | ¥409,00 | ¥403,00 | 10,50K |
| 2026-09-02 | ¥402,00 | -0,50 % | ¥402,00 | ¥403,00 | ¥400,00 | 38,20K |
| 2026-09-01 | ¥404,00 | -0,74 % | ¥407,00 | ¥408,00 | ¥397,00 | 77,50K |
| 2026-08-31 | ¥407,00 | -0,49 % | ¥408,00 | ¥412,00 | ¥405,00 | 25,40K |
| 2026-08-28 | ¥409,00 | +0,49 % | ¥407,00 | ¥409,00 | ¥406,00 | 13,50K |
| 2026-08-27 | ¥407,00 | +0,49 % | ¥405,00 | ¥408,00 | ¥405,00 | 6,90K |
| 2026-08-26 | ¥405,00 | +0,25 % | ¥407,00 | ¥407,00 | ¥403,00 | 15,50K |
| 2026-08-25 | ¥404,00 | -0,49 % | ¥406,00 | ¥409,00 | ¥401,00 | 17,70K |
| 2026-08-24 | ¥406,00 | +1,00 % | ¥402,00 | ¥408,00 | ¥401,00 | 49,40K |
| 2026-08-21 | ¥402,00 | +0,25 % | ¥401,00 | ¥403,00 | ¥400,00 | 24,80K |
| 2026-08-20 | ¥401,00 | -0,50 % | ¥404,00 | ¥404,00 | ¥400,00 | 36,00K |
| 2026-08-19 | ¥403,00 | +1,00 % | ¥397,00 | ¥405,00 | ¥395,00 | 81,90K |
| 2026-08-18 | ¥399,00 | +2,57 % | ¥390,00 | ¥399,00 | ¥390,00 | 90,20K |
| 2026-08-17 | ¥389,00 | +1,30 % | ¥385,00 | ¥392,00 | ¥385,00 | 53,50K |
| 2026-08-14 | ¥384,00 | 0,00 % | ¥384,00 | ¥385,00 | ¥381,00 | 16,10K |
| 2026-08-13 | ¥384,00 | 0,00 % | ¥384,00 | ¥386,00 | ¥379,00 | 62,40K |
| 2026-08-12 | ¥384,00 | +0,26 % | ¥383,00 | ¥388,00 | ¥378,00 | 94,00K |
| 2026-08-10 | ¥383,00 | +0,26 % | ¥381,00 | ¥384,00 | ¥378,00 | 47,30K |
| 2026-08-07 | ¥382,00 | 0,00 % | ¥382,00 | ¥383,00 | ¥378,00 | 32,00K |
| 2026-08-06 | ¥382,00 | 0,00 % | ¥384,00 | ¥389,00 | ¥379,00 | 56,30K |
| 2026-08-05 | ¥382,00 | +2,69 % | ¥370,00 | ¥384,00 | ¥370,00 | 117,70K |
| 2026-08-04 | ¥372,00 | 0,00 % | ¥372,00 | ¥372,00 | ¥370,00 | 5,70K |
| 2026-08-03 | ¥372,00 | -1,59 % | ¥377,00 | ¥377,00 | ¥368,00 | 42,90K |
| 2026-07-31 | ¥378,00 | +0,53 % | ¥377,00 | ¥381,00 | ¥370,00 | 110,80K |
| 2026-07-30 | ¥376,00 | +1,35 % | ¥372,00 | ¥378,00 | ¥370,00 | 39,20K |
| 2026-07-29 | ¥371,00 | 0,00 % | ¥371,00 | ¥372,00 | ¥370,00 | 3,40K |
| 2026-07-28 | ¥371,00 | 0,00 % | ¥371,00 | ¥372,00 | ¥368,00 | 19,90K |
| 2026-07-27 | ¥371,00 | +0,27 % | ¥371,00 | ¥374,00 | ¥370,00 | 10,00K |
| 2026-07-24 | ¥370,00 | -1,33 % | ¥374,00 | ¥374,00 | ¥369,00 | 23,40K |
| 2026-07-23 | ¥375,00 | +0,54 % | ¥373,00 | ¥376,00 | ¥369,00 | 20,00K |
| 2026-07-22 | ¥373,00 | +1,36 % | ¥370,00 | ¥373,00 | ¥367,00 | 58,50K |
| 2026-07-21 | ¥368,00 | +1,66 % | ¥369,00 | ¥369,00 | ¥363,00 | 85,40K |
| 2026-07-17 | ¥362,00 | +0,56 % | ¥359,00 | ¥362,00 | ¥358,00 | 50,50K |
| 2026-07-16 | ¥360,00 | +0,28 % | ¥360,00 | ¥363,00 | ¥359,00 | 32,30K |
| 2026-07-15 | ¥359,00 | +0,84 % | ¥356,00 | ¥360,00 | ¥356,00 | 33,30K |
| 2026-07-14 | ¥356,00 | -0,28 % | ¥356,00 | ¥359,00 | ¥355,00 | 48,80K |
| 2026-07-13 | ¥357,00 | +1,42 % | ¥351,00 | ¥357,00 | ¥351,00 | 13,70K |
| 2026-07-10 | ¥352,00 | 0,00 % | ¥352,00 | ¥352,00 | ¥351,00 | 3,20K |
| 2026-07-09 | ¥352,00 | -0,56 % | ¥353,00 | ¥353,00 | ¥349,00 | 7,80K |
| 2026-07-08 | ¥354,00 | -0,56 % | ¥356,00 | ¥356,00 | ¥353,00 | 17,60K |
| 2026-07-07 | ¥356,00 | -0,28 % | ¥355,00 | ¥357,00 | ¥355,00 | 4,00K |
| 2026-07-06 | ¥357,00 | 0,00 % | ¥355,00 | ¥357,00 | ¥351,00 | 14,10K |
| 2026-07-03 | ¥357,00 | -0,28 % | ¥360,00 | ¥360,00 | ¥351,00 | 56,40K |
| 2026-07-02 | ¥358,00 | +1,70 % | ¥352,00 | ¥360,00 | ¥348,00 | 104,50K |
| 2026-07-01 | ¥352,00 | 0,00 % | ¥350,00 | ¥353,00 | ¥345,00 | 39,30K |
| 2026-06-30 | ¥352,00 | +2,03 % | ¥345,00 | ¥352,00 | ¥344,00 | 17,80K |
| 2026-06-29 | ¥345,00 | -0,29 % | ¥346,00 | ¥349,00 | ¥337,00 | 27,80K |
| 2026-06-26 | ¥346,00 | -1,14 % | ¥349,00 | ¥353,00 | ¥342,00 | 35,00K |
| 2026-06-25 | ¥350,00 | +0,29 % | ¥350,00 | ¥355,00 | ¥348,00 | 24,40K |
| 2026-06-24 | ¥349,00 | -1,97 % | ¥354,00 | ¥357,00 | ¥349,00 | 15,60K |
| 2026-06-23 | ¥356,00 | +0,28 % | ¥353,00 | ¥356,00 | ¥345,00 | 28,60K |
| 2026-06-22 | ¥355,00 | +0,28 % | ¥355,00 | ¥355,00 | ¥348,00 | 27,90K |
| 2026-06-19 | ¥354,00 | +1,14 % | ¥356,00 | ¥356,00 | ¥348,00 | 20,80K |
| 2026-06-18 | ¥350,00 | +0,29 % | ¥349,00 | ¥351,00 | ¥344,00 | 15,50K |
| 2026-06-17 | ¥349,00 | 0,00 % | ¥351,00 | ¥351,00 | ¥346,00 | 9,50K |
| 2026-06-16 | ¥349,00 | -1,13 % | ¥355,00 | ¥355,00 | ¥348,00 | 10,90K |
| 2026-06-15 | ¥353,00 | +1,73 % | ¥353,00 | ¥354,00 | ¥349,00 | 13,90K |
| 2026-06-12 | ¥347,00 | +1,17 % | ¥345,00 | ¥351,00 | ¥345,00 | 13,60K |
| 2026-06-11 | ¥343,00 | -2,00 % | ¥350,00 | ¥350,00 | ¥340,00 | 30,50K |
| 2026-06-10 | ¥350,00 | +0,29 % | ¥348,00 | ¥352,00 | ¥347,00 | 12,40K |
| 2026-06-09 | ¥349,00 | -0,85 % | ¥354,00 | ¥354,00 | ¥346,00 | 23,10K |
| 2026-06-08 | ¥352,00 | -0,85 % | ¥355,00 | ¥355,00 | ¥347,00 | 17,80K |
| 2026-06-05 | ¥355,00 | +0,85 % | ¥353,00 | ¥358,00 | ¥353,00 | 9,70K |
| 2026-06-04 | ¥352,00 | +0,28 % | ¥352,00 | ¥353,00 | ¥350,00 | 9,90K |
| 2026-06-03 | ¥351,00 | -0,28 % | ¥355,00 | ¥355,00 | ¥351,00 | 22,10K |
| 2026-06-02 | ¥352,00 | -3,56 % | ¥370,00 | ¥370,00 | ¥345,00 | 63,80K |
| 2026-06-01 | ¥365,00 | 0,00 % | ¥367,00 | ¥370,00 | ¥361,00 | 35,80K |
| 2026-05-29 | ¥365,00 | +1,39 % | ¥358,00 | ¥367,00 | ¥356,00 | 30,90K |
| 2026-05-28 | ¥360,00 | 0,00 % | ¥360,00 | ¥361,00 | ¥357,00 | 11,90K |
| 2026-05-27 | ¥360,00 | -0,28 % | ¥365,00 | ¥366,00 | ¥360,00 | 8,50K |
| 2026-05-26 | ¥361,00 | 0,00 % | ¥355,00 | ¥361,00 | ¥353,00 | 22,70K |
| 2026-05-25 | ¥361,00 | +1,69 % | ¥353,00 | ¥361,00 | ¥353,00 | 33,60K |