Neis Co., Ltd. 589A
TSE · Japan · Verbraucherdienstleistungen
¥1.368,00-5,00 (-0,36 %)
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 | ¥1.368,00 | -0,36 % | ¥1.373,00 | ¥1.373,00 | ¥1.360,00 | 7,80K |
| 2026-10-01 | ¥1.373,00 | 0,00 % | ¥1.375,00 | ¥1.375,00 | ¥1.351,00 | 6,70K |
| 2026-09-30 | ¥1.373,00 | +0,96 % | ¥1.358,00 | ¥1.373,00 | ¥1.310,00 | 48,60K |
| 2026-09-29 | ¥1.360,00 | +0,07 % | ¥1.349,00 | ¥1.364,00 | ¥1.341,00 | 12,00K |
| 2026-09-28 | ¥1.359,00 | -0,44 % | ¥1.365,00 | ¥1.365,00 | ¥1.345,00 | 14,10K |
| 2026-09-25 | ¥1.365,00 | -1,09 % | ¥1.373,00 | ¥1.394,00 | ¥1.360,00 | 19,10K |
| 2026-09-24 | ¥1.380,00 | -0,36 % | ¥1.386,00 | ¥1.418,00 | ¥1.366,00 | 36,10K |
| 2026-09-18 | ¥1.385,00 | -0,86 % | ¥1.386,00 | ¥1.411,00 | ¥1.340,00 | 68,40K |
| 2026-09-17 | ¥1.397,00 | +0,79 % | ¥1.380,00 | ¥1.408,00 | ¥1.375,00 | 41,60K |
| 2026-09-16 | ¥1.386,00 | +0,65 % | ¥1.377,00 | ¥1.386,00 | ¥1.351,00 | 24,90K |
| 2026-09-15 | ¥1.377,00 | -4,24 % | ¥1.440,00 | ¥1.441,00 | ¥1.376,00 | 37,50K |
| 2026-09-14 | ¥1.438,00 | +1,91 % | ¥1.411,00 | ¥1.438,00 | ¥1.400,00 | 51,90K |
| 2026-09-11 | ¥1.411,00 | +4,13 % | ¥1.337,00 | ¥1.415,00 | ¥1.334,00 | 71,90K |
| 2026-09-10 | ¥1.355,00 | +1,19 % | ¥1.331,00 | ¥1.355,00 | ¥1.328,00 | 10,20K |
| 2026-09-09 | ¥1.339,00 | +0,90 % | ¥1.330,00 | ¥1.343,00 | ¥1.326,00 | 15,90K |
| 2026-09-08 | ¥1.327,00 | -1,19 % | ¥1.341,00 | ¥1.351,00 | ¥1.327,00 | 15,30K |
| 2026-09-07 | ¥1.343,00 | -3,66 % | ¥1.391,00 | ¥1.402,00 | ¥1.330,00 | 73,10K |
| 2026-09-04 | ¥1.394,00 | -0,50 % | ¥1.428,00 | ¥1.473,00 | ¥1.350,00 | 166,90K |
| 2026-09-03 | ¥1.401,00 | +3,55 % | ¥1.346,00 | ¥1.420,00 | ¥1.291,00 | 71,20K |
| 2026-09-02 | ¥1.353,00 | -2,80 % | ¥1.379,00 | ¥1.379,00 | ¥1.320,00 | 34,10K |
| 2026-09-01 | ¥1.392,00 | +0,07 % | ¥1.385,00 | ¥1.405,00 | ¥1.366,00 | 35,20K |
| 2026-08-31 | ¥1.391,00 | +6,26 % | ¥1.325,00 | ¥1.394,00 | ¥1.309,00 | 64,00K |
| 2026-08-28 | ¥1.309,00 | +0,23 % | ¥1.308,00 | ¥1.328,00 | ¥1.294,00 | 79,30K |
| 2026-08-27 | ¥1.306,00 | -0,31 % | ¥1.303,00 | ¥1.313,00 | ¥1.283,00 | 29,60K |
| 2026-08-26 | ¥1.310,00 | 0,00 % | ¥1.310,00 | ¥1.317,00 | ¥1.302,00 | 11,70K |
| 2026-08-25 | ¥1.310,00 | -0,46 % | ¥1.316,00 | ¥1.322,00 | ¥1.301,00 | 11,30K |
| 2026-08-24 | ¥1.316,00 | +1,70 % | ¥1.300,00 | ¥1.316,00 | ¥1.300,00 | 9,20K |
| 2026-08-21 | ¥1.294,00 | -2,34 % | ¥1.312,00 | ¥1.312,00 | ¥1.287,00 | 7,30K |
| 2026-08-20 | ¥1.325,00 | +4,00 % | ¥1.268,00 | ¥1.325,00 | ¥1.268,00 | 12,20K |
| 2026-08-19 | ¥1.274,00 | -2,00 % | ¥1.296,00 | ¥1.299,00 | ¥1.260,00 | 31,80K |
| 2026-08-18 | ¥1.300,00 | +0,23 % | ¥1.285,00 | ¥1.315,00 | ¥1.282,00 | 28,70K |
| 2026-08-17 | ¥1.297,00 | -1,44 % | ¥1.316,00 | ¥1.338,00 | ¥1.290,00 | 27,10K |
| 2026-08-14 | ¥1.316,00 | -1,42 % | ¥1.329,00 | ¥1.347,00 | ¥1.305,00 | 31,90K |
| 2026-08-13 | ¥1.335,00 | +1,14 % | ¥1.320,00 | ¥1.344,00 | ¥1.296,00 | 51,90K |
| 2026-08-12 | ¥1.320,00 | +2,33 % | ¥1.272,00 | ¥1.328,00 | ¥1.272,00 | 61,10K |
| 2026-08-10 | ¥1.290,00 | +7,23 % | ¥1.205,00 | ¥1.313,00 | ¥1.205,00 | 98,70K |
| 2026-08-07 | ¥1.203,00 | +0,25 % | ¥1.195,00 | ¥1.213,00 | ¥1.168,00 | 50,10K |
| 2026-08-06 | ¥1.200,00 | -0,41 % | ¥1.204,00 | ¥1.210,00 | ¥1.191,00 | 17,10K |
| 2026-08-05 | ¥1.205,00 | +0,17 % | ¥1.201,00 | ¥1.217,00 | ¥1.191,00 | 22,70K |
| 2026-08-04 | ¥1.203,00 | +0,50 % | ¥1.181,00 | ¥1.213,00 | ¥1.154,00 | 62,50K |
| 2026-08-03 | ¥1.197,00 | +1,87 % | ¥1.180,00 | ¥1.197,00 | ¥1.140,00 | 43,00K |
| 2026-07-31 | ¥1.175,00 | +3,07 % | ¥1.165,00 | ¥1.185,00 | ¥1.140,00 | 59,60K |
| 2026-07-30 | ¥1.140,00 | +0,18 % | ¥1.132,00 | ¥1.148,00 | ¥1.127,00 | 61,20K |
| 2026-07-29 | ¥1.138,00 | -4,61 % | ¥1.175,00 | ¥1.204,00 | ¥1.126,00 | 110,50K |
| 2026-07-28 | ¥1.193,00 | -3,79 % | ¥1.239,00 | ¥1.258,00 | ¥1.129,00 | 415,00K |
| 2026-07-27 | ¥1.240,00 | +1,89 % | ¥1.300,00 | ¥1.320,00 | ¥1.221,00 | 129,70K |
| 2026-07-24 | ¥1.217,00 | +0,58 % | ¥1.201,00 | ¥1.222,00 | ¥1.195,00 | 89,90K |
| 2026-07-23 | ¥1.210,00 | 0,00 % | ¥1.200,00 | ¥1.247,00 | ¥1.183,00 | 123,10K |
| 2026-07-22 | ¥1.210,00 | +0,67 % | ¥1.193,00 | ¥1.223,00 | ¥1.165,00 | 117,10K |
| 2026-07-21 | ¥1.202,00 | -2,20 % | ¥1.250,00 | ¥1.250,00 | ¥1.190,00 | 179,60K |
| 2026-07-17 | ¥1.229,00 | -4,80 % | ¥1.264,00 | ¥1.280,00 | ¥1.220,00 | 307,20K |
| 2026-07-16 | ¥1.291,00 | -10,47 % | ¥1.367,00 | ¥1.380,00 | ¥1.291,00 | 558,20K |
| 2026-07-15 | ¥1.442,00 | +6,19 % | ¥1.368,00 | ¥1.471,00 | ¥1.365,00 | 402,80K |
| 2026-07-14 | ¥1.358,00 | +1,65 % | ¥1.339,00 | ¥1.368,00 | ¥1.316,00 | 141,80K |
| 2026-07-13 | ¥1.336,00 | -3,19 % | ¥1.389,00 | ¥1.397,00 | ¥1.331,00 | 211,20K |
| 2026-07-10 | ¥1.380,00 | -2,13 % | ¥1.406,00 | ¥1.426,00 | ¥1.355,00 | 365,70K |
| 2026-07-09 | ¥1.410,00 | +6,42 % | ¥1.372,00 | ¥1.518,00 | ¥1.355,00 | 2,23M |
| 2026-07-08 | ¥1.325,00 | -5,22 % | ¥1.368,00 | ¥1.417,00 | ¥1.322,00 | 451,00K |
| 2026-07-07 | ¥1.398,00 | -5,99 % | ¥1.457,00 | ¥1.554,00 | ¥1.385,00 | 1,58M |
| 2026-07-06 | ¥1.487,00 | +10,31 % | ¥1.378,00 | ¥1.648,00 | ¥1.343,00 | 4,12M |
| 2026-07-03 | ¥1.348,00 | -19,57 % | ¥1.386,00 | ¥1.476,00 | ¥1.316,00 | 2,19M |
| 2026-07-02 | ¥1.676,00 | -22,98 % | ¥2.276,00 | ¥2.292,00 | ¥1.676,00 | 594,00K |
| 2026-07-01 | ¥2.176,00 | +22,52 % | ¥2.176,00 | ¥2.176,00 | ¥2.176,00 | 40,60K |
| 2026-06-30 | ¥1.776,00 | — | ¥1.476,00 | ¥1.776,00 | ¥1.422,00 | 2,18M |