Nihon Seiko Co.,Ltd 5729
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.705,00-8,00 (-0,47 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.705,00 | -0,47 % | ¥1.690,00 | ¥1.705,00 | ¥1.690,00 | 300 |
| 2026-10-01 | ¥1.713,00 | +1,90 % | ¥1.681,00 | ¥1.713,00 | ¥1.660,00 | 10,10K |
| 2026-09-30 | ¥1.681,00 | +1,57 % | ¥1.653,00 | ¥1.685,00 | ¥1.653,00 | 8,40K |
| 2026-09-29 | ¥1.655,00 | -2,07 % | ¥1.662,00 | ¥1.687,00 | ¥1.646,00 | 8,20K |
| 2026-09-28 | ¥1.690,00 | -0,59 % | ¥1.702,00 | ¥1.717,00 | ¥1.690,00 | 6,80K |
| 2026-09-25 | ¥1.700,00 | +0,65 % | ¥1.681,00 | ¥1.713,00 | ¥1.681,00 | 6,00K |
| 2026-09-24 | ¥1.689,00 | -0,35 % | ¥1.715,00 | ¥1.717,00 | ¥1.689,00 | 16,00K |
| 2026-09-18 | ¥1.695,00 | +2,67 % | ¥1.651,00 | ¥1.712,00 | ¥1.651,00 | 25,00K |
| 2026-09-17 | ¥1.651,00 | -0,90 % | ¥1.675,00 | ¥1.693,00 | ¥1.639,00 | 30,80K |
| 2026-09-16 | ¥1.666,00 | -1,24 % | ¥1.690,00 | ¥1.692,00 | ¥1.665,00 | 10,30K |
| 2026-09-15 | ¥1.687,00 | +0,54 % | ¥1.690,00 | ¥1.690,00 | ¥1.661,00 | 8,90K |
| 2026-09-14 | ¥1.678,00 | +0,06 % | ¥1.675,00 | ¥1.686,00 | ¥1.645,00 | 11,30K |
| 2026-09-11 | ¥1.677,00 | -2,39 % | ¥1.709,00 | ¥1.709,00 | ¥1.657,00 | 9,30K |
| 2026-09-10 | ¥1.718,00 | +0,41 % | ¥1.701,00 | ¥1.721,00 | ¥1.677,00 | 9,40K |
| 2026-09-09 | ¥1.711,00 | -0,47 % | ¥1.723,00 | ¥1.737,00 | ¥1.700,00 | 17,30K |
| 2026-09-08 | ¥1.719,00 | -3,48 % | ¥1.774,00 | ¥1.778,00 | ¥1.719,00 | 14,40K |
| 2026-09-07 | ¥1.781,00 | +2,77 % | ¥1.754,00 | ¥1.781,00 | ¥1.741,00 | 17,70K |
| 2026-09-04 | ¥1.733,00 | -2,04 % | ¥1.762,00 | ¥1.763,00 | ¥1.725,00 | 13,70K |
| 2026-09-03 | ¥1.769,00 | +0,40 % | ¥1.799,00 | ¥1.799,00 | ¥1.757,00 | 6,10K |
| 2026-09-02 | ¥1.762,00 | -5,12 % | ¥1.857,00 | ¥1.858,00 | ¥1.761,00 | 28,10K |
| 2026-09-01 | ¥1.857,00 | -1,43 % | ¥1.864,00 | ¥1.899,00 | ¥1.823,00 | 23,80K |
| 2026-08-31 | ¥1.884,00 | +0,64 % | ¥1.872,00 | ¥1.885,00 | ¥1.824,00 | 24,20K |
| 2026-08-28 | ¥1.872,00 | -1,37 % | ¥1.893,00 | ¥1.916,00 | ¥1.872,00 | 15,60K |
| 2026-08-27 | ¥1.898,00 | +1,39 % | ¥1.888,00 | ¥1.913,00 | ¥1.882,00 | 15,30K |
| 2026-08-26 | ¥1.872,00 | 0,00 % | ¥1.882,00 | ¥1.897,00 | ¥1.855,00 | 19,90K |
| 2026-08-25 | ¥1.872,00 | +2,91 % | ¥1.849,00 | ¥1.899,00 | ¥1.817,00 | 29,90K |
| 2026-08-24 | ¥1.819,00 | +1,85 % | ¥1.805,00 | ¥1.850,00 | ¥1.800,00 | 27,30K |
| 2026-08-21 | ¥1.786,00 | -0,78 % | ¥1.800,00 | ¥1.805,00 | ¥1.755,00 | 14,60K |
| 2026-08-20 | ¥1.800,00 | +1,12 % | ¥1.814,00 | ¥1.814,00 | ¥1.766,00 | 8,60K |
| 2026-08-19 | ¥1.780,00 | -1,17 % | ¥1.812,00 | ¥1.812,00 | ¥1.736,00 | 20,80K |
| 2026-08-18 | ¥1.801,00 | +1,41 % | ¥1.784,00 | ¥1.833,00 | ¥1.784,00 | 23,70K |
| 2026-08-17 | ¥1.776,00 | +1,72 % | ¥1.769,00 | ¥1.810,00 | ¥1.769,00 | 18,50K |
| 2026-08-14 | ¥1.746,00 | 0,00 % | ¥1.769,00 | ¥1.785,00 | ¥1.731,00 | 14,20K |
| 2026-08-13 | ¥1.746,00 | -0,96 % | ¥1.799,00 | ¥1.799,00 | ¥1.729,00 | 28,40K |
| 2026-08-12 | ¥1.763,00 | +3,71 % | ¥1.750,00 | ¥1.810,00 | ¥1.728,00 | 34,40K |
| 2026-08-10 | ¥1.700,00 | +2,04 % | ¥1.670,00 | ¥1.714,00 | ¥1.663,00 | 46,00K |
| 2026-08-07 | ¥1.666,00 | +7,48 % | ¥1.574,00 | ¥1.666,00 | ¥1.569,00 | 55,80K |
| 2026-08-06 | ¥1.550,00 | -1,59 % | ¥1.650,00 | ¥1.674,00 | ¥1.504,00 | 82,20K |
| 2026-08-05 | ¥1.575,00 | +2,01 % | ¥1.574,00 | ¥1.618,00 | ¥1.551,00 | 22,70K |
| 2026-08-04 | ¥1.544,00 | -0,58 % | ¥1.550,00 | ¥1.568,00 | ¥1.544,00 | 9,20K |
| 2026-08-03 | ¥1.553,00 | +2,78 % | ¥1.535,00 | ¥1.579,00 | ¥1.495,00 | 28,30K |
| 2026-07-31 | ¥1.511,00 | +0,07 % | ¥1.529,00 | ¥1.568,00 | ¥1.510,00 | 26,80K |
| 2026-07-30 | ¥1.510,00 | +1,48 % | ¥1.481,00 | ¥1.517,00 | ¥1.458,00 | 27,00K |
| 2026-07-29 | ¥1.488,00 | -3,00 % | ¥1.553,00 | ¥1.553,00 | ¥1.446,00 | 52,90K |
| 2026-07-28 | ¥1.534,00 | -3,40 % | ¥1.588,00 | ¥1.588,00 | ¥1.534,00 | 17,20K |
| 2026-07-27 | ¥1.588,00 | +1,79 % | ¥1.583,00 | ¥1.595,00 | ¥1.550,00 | 14,30K |
| 2026-07-24 | ¥1.560,00 | -0,26 % | ¥1.564,00 | ¥1.564,00 | ¥1.532,00 | 6,80K |
| 2026-07-23 | ¥1.564,00 | -0,32 % | ¥1.569,00 | ¥1.576,00 | ¥1.551,00 | 14,10K |
| 2026-07-22 | ¥1.569,00 | +2,68 % | ¥1.555,00 | ¥1.572,00 | ¥1.549,00 | 15,10K |
| 2026-07-21 | ¥1.528,00 | +2,90 % | ¥1.503,00 | ¥1.548,00 | ¥1.501,00 | 21,00K |
| 2026-07-17 | ¥1.485,00 | -2,81 % | ¥1.537,00 | ¥1.541,00 | ¥1.467,00 | 40,60K |
| 2026-07-16 | ¥1.528,00 | -2,24 % | ¥1.563,00 | ¥1.575,00 | ¥1.528,00 | 17,70K |
| 2026-07-15 | ¥1.563,00 | +2,56 % | ¥1.558,00 | ¥1.570,00 | ¥1.476,00 | 36,00K |
| 2026-07-14 | ¥1.524,00 | +2,42 % | ¥1.502,00 | ¥1.568,00 | ¥1.502,00 | 26,40K |
| 2026-07-13 | ¥1.488,00 | -2,75 % | ¥1.530,00 | ¥1.561,00 | ¥1.447,00 | 30,80K |
| 2026-07-10 | ¥1.530,00 | +5,37 % | ¥1.480,00 | ¥1.556,00 | ¥1.477,00 | 39,20K |
| 2026-07-09 | ¥1.452,00 | +0,76 % | ¥1.456,00 | ¥1.484,00 | ¥1.450,00 | 28,20K |
| 2026-07-08 | ¥1.441,00 | -1,84 % | ¥1.470,00 | ¥1.478,00 | ¥1.440,00 | 20,80K |
| 2026-07-07 | ¥1.468,00 | -2,26 % | ¥1.506,00 | ¥1.537,00 | ¥1.465,00 | 25,30K |
| 2026-07-06 | ¥1.502,00 | -0,27 % | ¥1.506,00 | ¥1.530,00 | ¥1.499,00 | 26,20K |
| 2026-07-03 | ¥1.506,00 | +4,01 % | ¥1.469,00 | ¥1.506,00 | ¥1.455,00 | 20,50K |
| 2026-07-02 | ¥1.448,00 | +2,12 % | ¥1.419,00 | ¥1.471,00 | ¥1.406,00 | 32,20K |
| 2026-07-01 | ¥1.418,00 | -1,80 % | ¥1.445,00 | ¥1.448,00 | ¥1.407,00 | 18,30K |
| 2026-06-30 | ¥1.444,00 | +0,35 % | ¥1.469,00 | ¥1.469,00 | ¥1.430,00 | 15,20K |
| 2026-06-29 | ¥1.439,00 | +1,77 % | ¥1.441,00 | ¥1.461,00 | ¥1.434,00 | 11,80K |
| 2026-06-26 | ¥1.414,00 | -1,87 % | ¥1.470,00 | ¥1.470,00 | ¥1.410,00 | 20,30K |
| 2026-06-25 | ¥1.441,00 | +0,35 % | ¥1.441,00 | ¥1.454,00 | ¥1.423,00 | 15,80K |
| 2026-06-24 | ¥1.436,00 | -2,64 % | ¥1.475,00 | ¥1.505,00 | ¥1.433,00 | 39,10K |
| 2026-06-23 | ¥1.475,00 | -2,38 % | ¥1.515,00 | ¥1.515,00 | ¥1.461,00 | 21,40K |
| 2026-06-22 | ¥1.511,00 | +0,73 % | ¥1.500,00 | ¥1.534,00 | ¥1.496,00 | 18,50K |
| 2026-06-19 | ¥1.500,00 | -0,73 % | ¥1.517,00 | ¥1.534,00 | ¥1.477,00 | 29,20K |
| 2026-06-18 | ¥1.511,00 | -2,45 % | ¥1.561,00 | ¥1.569,00 | ¥1.505,00 | 38,60K |
| 2026-06-17 | ¥1.549,00 | -6,12 % | ¥1.667,00 | ¥1.669,00 | ¥1.515,00 | 95,70K |
| 2026-06-16 | ¥1.650,00 | +11,64 % | ¥1.519,00 | ¥1.695,00 | ¥1.519,00 | 126,10K |
| 2026-06-15 | ¥1.478,00 | +2,00 % | ¥1.451,00 | ¥1.506,00 | ¥1.440,00 | 31,20K |
| 2026-06-12 | ¥1.449,00 | +3,80 % | ¥1.443,00 | ¥1.490,00 | ¥1.403,00 | 36,50K |
| 2026-06-11 | ¥1.396,00 | +1,23 % | ¥1.379,00 | ¥1.398,00 | ¥1.357,00 | 19,00K |
| 2026-06-10 | ¥1.379,00 | -6,51 % | ¥1.456,00 | ¥1.478,00 | ¥1.364,00 | 38,60K |
| 2026-06-09 | ¥1.475,00 | +4,46 % | ¥1.430,00 | ¥1.484,00 | ¥1.429,00 | 38,00K |
| 2026-06-08 | ¥1.412,00 | -4,21 % | ¥1.450,00 | ¥1.474,00 | ¥1.394,00 | 38,40K |
| 2026-06-05 | ¥1.474,00 | -1,73 % | ¥1.530,00 | ¥1.530,00 | ¥1.444,00 | 28,90K |
| 2026-06-04 | ¥1.500,00 | -2,15 % | ¥1.522,00 | ¥1.555,00 | ¥1.490,00 | 35,90K |
| 2026-06-03 | ¥1.533,00 | -0,07 % | ¥1.550,00 | ¥1.565,00 | ¥1.521,00 | 29,10K |
| 2026-06-02 | ¥1.534,00 | -0,65 % | ¥1.541,00 | ¥1.544,00 | ¥1.501,00 | 18,60K |
| 2026-06-01 | ¥1.544,00 | -4,10 % | ¥1.626,00 | ¥1.634,00 | ¥1.535,00 | 46,00K |
| 2026-05-29 | ¥1.610,00 | -2,42 % | ¥1.650,00 | ¥1.670,00 | ¥1.605,00 | 42,70K |
| 2026-05-28 | ¥1.650,00 | +0,73 % | ¥1.631,00 | ¥1.659,00 | ¥1.622,00 | 19,10K |
| 2026-05-27 | ¥1.638,00 | -3,02 % | ¥1.689,00 | ¥1.713,00 | ¥1.638,00 | 25,70K |
| 2026-05-26 | ¥1.689,00 | +1,81 % | ¥1.667,00 | ¥1.694,00 | ¥1.641,00 | 16,50K |
| 2026-05-25 | ¥1.659,00 | -0,60 % | ¥1.669,00 | ¥1.700,00 | ¥1.634,00 | 26,90K |