Nippon Seisen Co., Ltd. 5659
TSE · Japan · Produzierendes Gewerbe
¥1.384,00-14,00 (-1,00 %)
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 | ¥1.384,00 | -1,00 % | ¥1.376,00 | ¥1.396,00 | ¥1.376,00 | 44,10K |
| 2026-10-01 | ¥1.398,00 | +0,22 % | ¥1.383,00 | ¥1.405,00 | ¥1.375,00 | 52,10K |
| 2026-09-30 | ¥1.395,00 | -0,57 % | ¥1.420,00 | ¥1.420,00 | ¥1.386,00 | 75,30K |
| 2026-09-29 | ¥1.403,00 | -2,43 % | ¥1.420,00 | ¥1.421,00 | ¥1.399,00 | 56,30K |
| 2026-09-28 | ¥1.438,00 | -1,84 % | ¥1.461,00 | ¥1.468,00 | ¥1.431,00 | 52,50K |
| 2026-09-25 | ¥1.465,00 | +1,81 % | ¥1.447,00 | ¥1.473,00 | ¥1.447,00 | 61,40K |
| 2026-09-24 | ¥1.439,00 | +1,84 % | ¥1.420,00 | ¥1.447,00 | ¥1.413,00 | 68,30K |
| 2026-09-18 | ¥1.413,00 | -0,63 % | ¥1.422,00 | ¥1.430,00 | ¥1.405,00 | 50,90K |
| 2026-09-17 | ¥1.422,00 | +1,94 % | ¥1.395,00 | ¥1.427,00 | ¥1.383,00 | 43,30K |
| 2026-09-16 | ¥1.395,00 | +2,88 % | ¥1.360,00 | ¥1.395,00 | ¥1.360,00 | 42,50K |
| 2026-09-15 | ¥1.356,00 | +0,15 % | ¥1.340,00 | ¥1.362,00 | ¥1.340,00 | 28,00K |
| 2026-09-14 | ¥1.354,00 | -0,15 % | ¥1.340,00 | ¥1.356,00 | ¥1.339,00 | 33,50K |
| 2026-09-11 | ¥1.356,00 | -1,67 % | ¥1.350,00 | ¥1.369,00 | ¥1.345,00 | 42,50K |
| 2026-09-10 | ¥1.379,00 | +0,29 % | ¥1.358,00 | ¥1.381,00 | ¥1.351,00 | 48,70K |
| 2026-09-09 | ¥1.375,00 | +0,22 % | ¥1.370,00 | ¥1.390,00 | ¥1.370,00 | 42,90K |
| 2026-09-08 | ¥1.372,00 | -3,11 % | ¥1.412,00 | ¥1.412,00 | ¥1.372,00 | 63,50K |
| 2026-09-07 | ¥1.416,00 | +1,00 % | ¥1.401,00 | ¥1.420,00 | ¥1.401,00 | 40,00K |
| 2026-09-04 | ¥1.402,00 | -0,07 % | ¥1.391,00 | ¥1.405,00 | ¥1.388,00 | 31,70K |
| 2026-09-03 | ¥1.403,00 | +0,72 % | ¥1.402,00 | ¥1.413,00 | ¥1.392,00 | 36,30K |
| 2026-09-02 | ¥1.393,00 | -3,86 % | ¥1.425,00 | ¥1.433,00 | ¥1.393,00 | 78,00K |
| 2026-09-01 | ¥1.449,00 | +1,33 % | ¥1.425,00 | ¥1.457,00 | ¥1.422,00 | 41,10K |
| 2026-08-31 | ¥1.430,00 | -1,24 % | ¥1.434,00 | ¥1.442,00 | ¥1.415,00 | 48,30K |
| 2026-08-28 | ¥1.448,00 | +0,14 % | ¥1.438,00 | ¥1.454,00 | ¥1.432,00 | 51,50K |
| 2026-08-27 | ¥1.446,00 | -0,14 % | ¥1.450,00 | ¥1.462,00 | ¥1.431,00 | 56,20K |
| 2026-08-26 | ¥1.448,00 | +2,19 % | ¥1.426,00 | ¥1.456,00 | ¥1.422,00 | 61,20K |
| 2026-08-25 | ¥1.417,00 | -0,07 % | ¥1.410,00 | ¥1.420,00 | ¥1.398,00 | 37,30K |
| 2026-08-24 | ¥1.418,00 | +1,58 % | ¥1.409,00 | ¥1.429,00 | ¥1.401,00 | 56,50K |
| 2026-08-21 | ¥1.396,00 | +1,23 % | ¥1.370,00 | ¥1.402,00 | ¥1.366,00 | 44,20K |
| 2026-08-20 | ¥1.379,00 | +0,88 % | ¥1.368,00 | ¥1.381,00 | ¥1.355,00 | 40,00K |
| 2026-08-19 | ¥1.367,00 | -3,32 % | ¥1.392,00 | ¥1.408,00 | ¥1.358,00 | 70,10K |
| 2026-08-18 | ¥1.414,00 | -1,67 % | ¥1.435,00 | ¥1.447,00 | ¥1.409,00 | 39,90K |
| 2026-08-17 | ¥1.438,00 | +1,34 % | ¥1.427,00 | ¥1.458,00 | ¥1.427,00 | 66,50K |
| 2026-08-14 | ¥1.419,00 | +1,65 % | ¥1.393,00 | ¥1.425,00 | ¥1.388,00 | 44,90K |
| 2026-08-13 | ¥1.396,00 | -0,14 % | ¥1.402,00 | ¥1.411,00 | ¥1.392,00 | 42,20K |
| 2026-08-12 | ¥1.398,00 | +0,14 % | ¥1.396,00 | ¥1.403,00 | ¥1.378,00 | 39,50K |
| 2026-08-10 | ¥1.396,00 | +2,12 % | ¥1.371,00 | ¥1.401,00 | ¥1.367,00 | 49,30K |
| 2026-08-07 | ¥1.367,00 | -0,36 % | ¥1.369,00 | ¥1.383,00 | ¥1.366,00 | 51,80K |
| 2026-08-06 | ¥1.372,00 | -0,22 % | ¥1.370,00 | ¥1.389,00 | ¥1.364,00 | 57,20K |
| 2026-08-05 | ¥1.375,00 | +2,38 % | ¥1.364,00 | ¥1.379,00 | ¥1.354,00 | 75,80K |
| 2026-08-04 | ¥1.343,00 | +2,13 % | ¥1.315,00 | ¥1.358,00 | ¥1.311,00 | 81,70K |
| 2026-08-03 | ¥1.315,00 | -1,87 % | ¥1.331,00 | ¥1.340,00 | ¥1.297,00 | 112,10K |
| 2026-07-31 | ¥1.340,00 | +1,98 % | ¥1.328,00 | ¥1.362,00 | ¥1.313,00 | 181,00K |
| 2026-07-30 | ¥1.314,00 | -0,45 % | ¥1.307,00 | ¥1.333,00 | ¥1.300,00 | 114,90K |
| 2026-07-29 | ¥1.320,00 | -1,64 % | ¥1.341,00 | ¥1.344,00 | ¥1.305,00 | 150,10K |
| 2026-07-28 | ¥1.342,00 | -4,07 % | ¥1.380,00 | ¥1.386,00 | ¥1.336,00 | 175,20K |
| 2026-07-27 | ¥1.399,00 | -3,65 % | ¥1.422,00 | ¥1.423,00 | ¥1.345,00 | 312,80K |
| 2026-07-24 | ¥1.452,00 | -3,59 % | ¥1.522,00 | ¥1.595,00 | ¥1.410,00 | 483,10K |
| 2026-07-23 | ¥1.506,00 | +2,45 % | ¥1.485,00 | ¥1.506,00 | ¥1.484,00 | 38,60K |
| 2026-07-22 | ¥1.470,00 | +0,14 % | ¥1.475,00 | ¥1.492,00 | ¥1.470,00 | 30,80K |
| 2026-07-21 | ¥1.468,00 | +3,60 % | ¥1.438,00 | ¥1.468,00 | ¥1.422,00 | 45,00K |
| 2026-07-17 | ¥1.417,00 | -2,07 % | ¥1.430,00 | ¥1.440,00 | ¥1.398,00 | 40,30K |
| 2026-07-16 | ¥1.447,00 | -1,70 % | ¥1.460,00 | ¥1.463,00 | ¥1.445,00 | 30,50K |
| 2026-07-15 | ¥1.472,00 | -0,67 % | ¥1.482,00 | ¥1.494,00 | ¥1.464,00 | 38,50K |
| 2026-07-14 | ¥1.482,00 | -1,92 % | ¥1.498,00 | ¥1.499,00 | ¥1.465,00 | 45,70K |
| 2026-07-13 | ¥1.511,00 | +5,08 % | ¥1.439,00 | ¥1.522,00 | ¥1.427,00 | 134,40K |
| 2026-07-10 | ¥1.438,00 | +1,27 % | ¥1.446,00 | ¥1.454,00 | ¥1.424,00 | 54,70K |
| 2026-07-09 | ¥1.420,00 | +0,35 % | ¥1.444,00 | ¥1.444,00 | ¥1.415,00 | 20,50K |
| 2026-07-08 | ¥1.415,00 | -1,87 % | ¥1.418,00 | ¥1.434,00 | ¥1.406,00 | 51,30K |
| 2026-07-07 | ¥1.442,00 | -2,70 % | ¥1.482,00 | ¥1.493,00 | ¥1.441,00 | 43,00K |
| 2026-07-06 | ¥1.482,00 | -0,54 % | ¥1.495,00 | ¥1.512,00 | ¥1.468,00 | 47,90K |
| 2026-07-03 | ¥1.490,00 | +1,64 % | ¥1.475,00 | ¥1.491,00 | ¥1.444,00 | 25,80K |
| 2026-07-02 | ¥1.466,00 | +1,10 % | ¥1.442,00 | ¥1.512,00 | ¥1.441,00 | 47,90K |
| 2026-07-01 | ¥1.450,00 | +2,47 % | ¥1.433,00 | ¥1.455,00 | ¥1.427,00 | 36,90K |
| 2026-06-30 | ¥1.415,00 | +0,14 % | ¥1.422,00 | ¥1.426,00 | ¥1.395,00 | 29,90K |
| 2026-06-29 | ¥1.413,00 | -1,26 % | ¥1.432,00 | ¥1.432,00 | ¥1.392,00 | 49,40K |
| 2026-06-26 | ¥1.431,00 | -0,63 % | ¥1.446,00 | ¥1.459,00 | ¥1.412,00 | 52,40K |
| 2026-06-25 | ¥1.440,00 | -1,77 % | ¥1.496,00 | ¥1.496,00 | ¥1.438,00 | 71,30K |
| 2026-06-24 | ¥1.466,00 | -2,46 % | ¥1.500,00 | ¥1.515,00 | ¥1.423,00 | 174,50K |
| 2026-06-23 | ¥1.503,00 | -2,91 % | ¥1.580,00 | ¥1.580,00 | ¥1.494,00 | 66,80K |
| 2026-06-22 | ¥1.548,00 | -1,53 % | ¥1.573,00 | ¥1.605,00 | ¥1.533,00 | 100,10K |
| 2026-06-19 | ¥1.572,00 | +2,88 % | ¥1.534,00 | ¥1.595,00 | ¥1.522,00 | 149,10K |
| 2026-06-18 | ¥1.528,00 | +2,07 % | ¥1.514,00 | ¥1.548,00 | ¥1.506,00 | 62,50K |
| 2026-06-17 | ¥1.497,00 | -1,58 % | ¥1.513,00 | ¥1.546,00 | ¥1.489,00 | 59,10K |
| 2026-06-16 | ¥1.521,00 | -0,33 % | ¥1.505,00 | ¥1.542,00 | ¥1.505,00 | 32,30K |
| 2026-06-15 | ¥1.526,00 | +3,88 % | ¥1.518,00 | ¥1.540,00 | ¥1.510,00 | 60,70K |
| 2026-06-12 | ¥1.469,00 | +1,80 % | ¥1.462,00 | ¥1.479,00 | ¥1.432,00 | 58,20K |
| 2026-06-11 | ¥1.443,00 | +1,48 % | ¥1.394,00 | ¥1.462,00 | ¥1.380,00 | 61,50K |
| 2026-06-10 | ¥1.422,00 | +0,57 % | ¥1.391,00 | ¥1.427,00 | ¥1.383,00 | 60,40K |
| 2026-06-09 | ¥1.414,00 | +2,69 % | ¥1.376,00 | ¥1.418,00 | ¥1.364,00 | 54,20K |
| 2026-06-08 | ¥1.377,00 | -4,57 % | ¥1.383,00 | ¥1.405,00 | ¥1.366,00 | 55,50K |
| 2026-06-05 | ¥1.443,00 | +0,56 % | ¥1.443,00 | ¥1.450,00 | ¥1.420,00 | 31,90K |
| 2026-06-04 | ¥1.435,00 | -1,64 % | ¥1.429,00 | ¥1.454,00 | ¥1.405,00 | 47,50K |
| 2026-06-03 | ¥1.459,00 | +6,42 % | ¥1.394,00 | ¥1.459,00 | ¥1.371,00 | 50,90K |
| 2026-06-02 | ¥1.371,00 | -2,21 % | ¥1.381,00 | ¥1.391,00 | ¥1.331,00 | 48,40K |
| 2026-06-01 | ¥1.402,00 | -2,03 % | ¥1.441,00 | ¥1.442,00 | ¥1.388,00 | 37,60K |
| 2026-05-29 | ¥1.431,00 | +1,27 % | ¥1.400,00 | ¥1.447,00 | ¥1.387,00 | 72,40K |
| 2026-05-28 | ¥1.413,00 | -0,35 % | ¥1.398,00 | ¥1.414,00 | ¥1.386,00 | 77,30K |
| 2026-05-27 | ¥1.418,00 | -2,74 % | ¥1.440,00 | ¥1.443,00 | ¥1.395,00 | 62,20K |
| 2026-05-26 | ¥1.458,00 | +2,32 % | ¥1.424,00 | ¥1.460,00 | ¥1.410,00 | 98,80K |
| 2026-05-25 | ¥1.425,00 | +0,99 % | ¥1.441,00 | ¥1.446,00 | ¥1.410,00 | 42,00K |