Nalnet Communications, Inc. 5870
TSE · Japan · Verbraucherdienstleistungen
¥905,00+9,00 (+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 | ¥905,00 | +1,00 % | ¥896,00 | ¥905,00 | ¥892,00 | 13,90K |
| 2026-10-01 | ¥896,00 | -0,88 % | ¥900,00 | ¥900,00 | ¥894,00 | 6,00K |
| 2026-09-30 | ¥904,00 | +0,44 % | ¥900,00 | ¥906,00 | ¥894,00 | 5,90K |
| 2026-09-29 | ¥900,00 | -1,42 % | ¥902,00 | ¥902,00 | ¥899,00 | 3,60K |
| 2026-09-28 | ¥913,00 | +1,00 % | ¥915,00 | ¥917,00 | ¥905,00 | 15,70K |
| 2026-09-25 | ¥904,00 | -0,11 % | ¥912,00 | ¥912,00 | ¥899,00 | 11,00K |
| 2026-09-24 | ¥905,00 | +0,78 % | ¥900,00 | ¥905,00 | ¥894,00 | 12,00K |
| 2026-09-18 | ¥898,00 | -0,22 % | ¥900,00 | ¥906,00 | ¥897,00 | 6,90K |
| 2026-09-17 | ¥900,00 | -0,44 % | ¥904,00 | ¥908,00 | ¥898,00 | 8,30K |
| 2026-09-16 | ¥904,00 | +1,12 % | ¥891,00 | ¥905,00 | ¥890,00 | 10,00K |
| 2026-09-15 | ¥894,00 | +1,59 % | ¥880,00 | ¥897,00 | ¥880,00 | 3,20K |
| 2026-09-14 | ¥880,00 | -0,11 % | ¥892,00 | ¥892,00 | ¥874,00 | 2,20K |
| 2026-09-11 | ¥881,00 | +0,34 % | ¥875,00 | ¥888,00 | ¥862,00 | 10,20K |
| 2026-09-10 | ¥878,00 | -0,34 % | ¥883,00 | ¥885,00 | ¥878,00 | 4,10K |
| 2026-09-09 | ¥881,00 | -0,34 % | ¥884,00 | ¥891,00 | ¥880,00 | 9,10K |
| 2026-09-08 | ¥884,00 | -1,56 % | ¥904,00 | ¥904,00 | ¥884,00 | 2,90K |
| 2026-09-07 | ¥898,00 | +1,93 % | ¥896,00 | ¥898,00 | ¥885,00 | 7,40K |
| 2026-09-04 | ¥881,00 | -1,45 % | ¥897,00 | ¥897,00 | ¥881,00 | 4,90K |
| 2026-09-03 | ¥894,00 | +2,17 % | ¥871,00 | ¥894,00 | ¥871,00 | 5,50K |
| 2026-09-02 | ¥875,00 | -1,46 % | ¥884,00 | ¥884,00 | ¥874,00 | 7,50K |
| 2026-09-01 | ¥888,00 | -0,89 % | ¥895,00 | ¥900,00 | ¥873,00 | 19,40K |
| 2026-08-31 | ¥896,00 | -0,88 % | ¥901,00 | ¥905,00 | ¥895,00 | 6,90K |
| 2026-08-28 | ¥904,00 | 0,00 % | ¥903,00 | ¥915,00 | ¥903,00 | 5,00K |
| 2026-08-27 | ¥904,00 | -0,88 % | ¥916,00 | ¥917,00 | ¥904,00 | 5,10K |
| 2026-08-26 | ¥912,00 | -2,56 % | ¥936,00 | ¥936,00 | ¥912,00 | 10,20K |
| 2026-08-25 | ¥936,00 | -0,85 % | ¥943,00 | ¥943,00 | ¥918,00 | 8,70K |
| 2026-08-24 | ¥944,00 | +4,66 % | ¥912,00 | ¥960,00 | ¥908,00 | 38,40K |
| 2026-08-21 | ¥902,00 | 0,00 % | ¥899,00 | ¥902,00 | ¥889,00 | 5,00K |
| 2026-08-20 | ¥902,00 | +3,32 % | ¥875,00 | ¥902,00 | ¥875,00 | 19,70K |
| 2026-08-19 | ¥873,00 | -2,68 % | ¥892,00 | ¥892,00 | ¥869,00 | 23,20K |
| 2026-08-18 | ¥897,00 | -0,66 % | ¥905,00 | ¥906,00 | ¥891,00 | 9,90K |
| 2026-08-17 | ¥903,00 | 0,00 % | ¥901,00 | ¥910,00 | ¥893,00 | 21,50K |
| 2026-08-14 | ¥903,00 | -0,22 % | ¥900,00 | ¥905,00 | ¥889,00 | 38,70K |
| 2026-08-13 | ¥905,00 | +9,70 % | ¥914,00 | ¥929,00 | ¥890,00 | 122,90K |
| 2026-08-12 | ¥825,00 | -1,32 % | ¥836,00 | ¥838,00 | ¥817,00 | 79,80K |
| 2026-08-10 | ¥836,00 | +2,45 % | ¥820,00 | ¥850,00 | ¥820,00 | 39,80K |
| 2026-08-07 | ¥816,00 | +0,25 % | ¥815,00 | ¥817,00 | ¥808,00 | 11,00K |
| 2026-08-06 | ¥814,00 | -0,25 % | ¥812,00 | ¥830,00 | ¥812,00 | 9,40K |
| 2026-08-05 | ¥816,00 | +1,62 % | ¥804,00 | ¥816,00 | ¥800,00 | 9,20K |
| 2026-08-04 | ¥803,00 | +0,12 % | ¥802,00 | ¥812,00 | ¥797,00 | 13,30K |
| 2026-08-03 | ¥802,00 | +1,78 % | ¥790,00 | ¥804,00 | ¥787,00 | 11,90K |
| 2026-07-31 | ¥788,00 | +0,77 % | ¥781,00 | ¥798,00 | ¥781,00 | 7,10K |
| 2026-07-30 | ¥782,00 | +0,51 % | ¥779,00 | ¥785,00 | ¥779,00 | 1,60K |
| 2026-07-29 | ¥778,00 | -0,38 % | ¥785,00 | ¥788,00 | ¥778,00 | 9,70K |
| 2026-07-28 | ¥781,00 | -2,13 % | ¥798,00 | ¥798,00 | ¥776,00 | 10,50K |
| 2026-07-27 | ¥798,00 | +1,01 % | ¥797,00 | ¥798,00 | ¥786,00 | 8,30K |
| 2026-07-24 | ¥790,00 | +1,15 % | ¥781,00 | ¥790,00 | ¥771,00 | 6,10K |
| 2026-07-23 | ¥781,00 | -0,51 % | ¥790,00 | ¥796,00 | ¥778,00 | 4,80K |
| 2026-07-22 | ¥785,00 | +0,51 % | ¥778,00 | ¥799,00 | ¥778,00 | 14,30K |
| 2026-07-21 | ¥781,00 | +1,96 % | ¥770,00 | ¥783,00 | ¥765,00 | 10,10K |
| 2026-07-17 | ¥766,00 | -2,79 % | ¥781,00 | ¥785,00 | ¥760,00 | 22,60K |
| 2026-07-16 | ¥788,00 | -4,60 % | ¥814,00 | ¥814,00 | ¥788,00 | 15,30K |
| 2026-07-15 | ¥826,00 | +3,38 % | ¥800,00 | ¥829,00 | ¥800,00 | 16,00K |
| 2026-07-14 | ¥799,00 | +1,52 % | ¥787,00 | ¥803,00 | ¥786,00 | 6,80K |
| 2026-07-13 | ¥787,00 | -1,13 % | ¥796,00 | ¥803,00 | ¥785,00 | 12,70K |
| 2026-07-10 | ¥796,00 | -0,75 % | ¥808,00 | ¥814,00 | ¥796,00 | 12,60K |
| 2026-07-09 | ¥802,00 | +1,52 % | ¥789,00 | ¥802,00 | ¥786,00 | 6,70K |
| 2026-07-08 | ¥790,00 | -2,11 % | ¥810,00 | ¥811,00 | ¥763,00 | 19,80K |
| 2026-07-07 | ¥807,00 | 0,00 % | ¥810,00 | ¥825,00 | ¥798,00 | 23,40K |
| 2026-07-06 | ¥807,00 | +2,67 % | ¥790,00 | ¥824,00 | ¥784,00 | 23,40K |
| 2026-07-03 | ¥786,00 | +4,80 % | ¥753,00 | ¥794,00 | ¥753,00 | 30,60K |
| 2026-07-02 | ¥750,00 | +1,90 % | ¥736,00 | ¥750,00 | ¥736,00 | 6,80K |
| 2026-07-01 | ¥736,00 | -0,41 % | ¥740,00 | ¥744,00 | ¥735,00 | 6,60K |
| 2026-06-30 | ¥739,00 | +0,54 % | ¥740,00 | ¥743,00 | ¥738,00 | 9,10K |
| 2026-06-29 | ¥735,00 | +1,80 % | ¥723,00 | ¥782,00 | ¥723,00 | 80,70K |
| 2026-06-26 | ¥722,00 | +0,84 % | ¥716,00 | ¥729,00 | ¥716,00 | 11,30K |
| 2026-06-25 | ¥716,00 | +1,56 % | ¥726,00 | ¥726,00 | ¥713,00 | 14,90K |
| 2026-06-24 | ¥705,00 | -2,49 % | ¥718,00 | ¥733,00 | ¥705,00 | 39,20K |
| 2026-06-23 | ¥723,00 | -3,86 % | ¥752,00 | ¥752,00 | ¥723,00 | 41,90K |
| 2026-06-22 | ¥752,00 | -0,27 % | ¥752,00 | ¥759,00 | ¥745,00 | 13,00K |
| 2026-06-19 | ¥754,00 | -2,84 % | ¥769,00 | ¥769,00 | ¥749,00 | 24,60K |
| 2026-06-18 | ¥776,00 | +1,04 % | ¥761,00 | ¥777,00 | ¥761,00 | 19,20K |
| 2026-06-17 | ¥768,00 | +1,45 % | ¥755,00 | ¥773,00 | ¥755,00 | 10,60K |
| 2026-06-16 | ¥757,00 | -0,26 % | ¥754,00 | ¥764,00 | ¥742,00 | 13,30K |
| 2026-06-15 | ¥759,00 | +0,93 % | ¥764,00 | ¥775,00 | ¥756,00 | 13,20K |
| 2026-06-12 | ¥752,00 | +0,13 % | ¥752,00 | ¥763,00 | ¥751,00 | 10,60K |
| 2026-06-11 | ¥751,00 | -2,59 % | ¥760,00 | ¥762,00 | ¥747,00 | 24,00K |
| 2026-06-10 | ¥771,00 | +0,65 % | ¥755,00 | ¥771,00 | ¥755,00 | 16,30K |
| 2026-06-09 | ¥766,00 | +1,32 % | ¥759,00 | ¥770,00 | ¥755,00 | 12,80K |
| 2026-06-08 | ¥756,00 | -2,70 % | ¥762,00 | ¥777,00 | ¥756,00 | 13,80K |
| 2026-06-05 | ¥777,00 | +3,19 % | ¥752,00 | ¥784,00 | ¥752,00 | 5,90K |
| 2026-06-04 | ¥753,00 | -2,46 % | ¥762,00 | ¥772,00 | ¥753,00 | 10,10K |
| 2026-06-03 | ¥772,00 | +2,12 % | ¥755,00 | ¥773,00 | ¥750,00 | 34,00K |
| 2026-06-02 | ¥756,00 | -2,95 % | ¥768,00 | ¥768,00 | ¥752,00 | 13,20K |
| 2026-06-01 | ¥779,00 | -0,13 % | ¥782,00 | ¥783,00 | ¥765,00 | 24,30K |
| 2026-05-29 | ¥780,00 | +0,26 % | ¥783,00 | ¥789,00 | ¥780,00 | 7,00K |
| 2026-05-28 | ¥778,00 | +0,13 % | ¥772,00 | ¥788,00 | ¥764,00 | 13,60K |
| 2026-05-27 | ¥777,00 | -0,38 % | ¥774,00 | ¥782,00 | ¥770,00 | 19,00K |
| 2026-05-26 | ¥780,00 | +0,26 % | ¥777,00 | ¥787,00 | ¥767,00 | 19,90K |
| 2026-05-25 | ¥778,00 | -0,77 % | ¥793,00 | ¥799,00 | ¥763,00 | 57,40K |