Nippon Filcon Co., Ltd. 5942
TSE · Japan · Prozessindustrie
¥746,00+18,00 (+2,47 %)
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 | ¥746,00 | +2,47 % | ¥725,00 | ¥752,00 | ¥710,00 | 439,70K |
| 2026-10-01 | ¥728,00 | +5,66 % | ¥698,00 | ¥757,00 | ¥687,00 | 1,24M |
| 2026-09-30 | ¥689,00 | +0,44 % | ¥688,00 | ¥699,00 | ¥680,00 | 98,80K |
| 2026-09-29 | ¥686,00 | +2,39 % | ¥666,00 | ¥688,00 | ¥666,00 |
| 75,80K |
| 2026-09-28 | ¥670,00 | +0,30 % | ¥670,00 | ¥678,00 | ¥661,00 | 126,00K |
| 2026-09-25 | ¥668,00 | +1,98 % | ¥658,00 | ¥676,00 | ¥654,00 | 123,70K |
| 2026-09-24 | ¥655,00 | +2,18 % | ¥645,00 | ¥658,00 | ¥645,00 | 68,80K |
| 2026-09-18 | ¥641,00 | +0,79 % | ¥634,00 | ¥642,00 | ¥633,00 | 38,40K |
| 2026-09-17 | ¥636,00 | -0,16 % | ¥639,00 | ¥640,00 | ¥634,00 | 14,40K |
| 2026-09-16 | ¥637,00 | -0,16 % | ¥637,00 | ¥639,00 | ¥635,00 | 5,40K |
| 2026-09-15 | ¥638,00 | 0,00 % | ¥638,00 | ¥638,00 | ¥631,00 | 32,30K |
| 2026-09-14 | ¥638,00 | +1,27 % | ¥630,00 | ¥638,00 | ¥629,00 | 19,30K |
| 2026-09-11 | ¥630,00 | -0,79 % | ¥633,00 | ¥633,00 | ¥626,00 | 12,90K |
| 2026-09-10 | ¥635,00 | +0,16 % | ¥634,00 | ¥637,00 | ¥631,00 | 16,80K |
| 2026-09-09 | ¥634,00 | +0,79 % | ¥629,00 | ¥634,00 | ¥626,00 | 26,10K |
| 2026-09-08 | ¥629,00 | -1,26 % | ¥635,00 | ¥635,00 | ¥625,00 | 59,30K |
| 2026-09-07 | ¥637,00 | 0,00 % | ¥637,00 | ¥642,00 | ¥637,00 | 25,00K |
| 2026-09-04 | ¥637,00 | 0,00 % | ¥637,00 | ¥638,00 | ¥633,00 | 29,50K |
| 2026-09-03 | ¥637,00 | -0,78 % | ¥644,00 | ¥645,00 | ¥635,00 | 45,20K |
| 2026-09-02 | ¥642,00 | -1,38 % | ¥646,00 | ¥648,00 | ¥639,00 | 40,10K |
| 2026-09-01 | ¥651,00 | +1,40 % | ¥643,00 | ¥657,00 | ¥643,00 | 31,70K |
| 2026-08-31 | ¥642,00 | -0,47 % | ¥645,00 | ¥645,00 | ¥637,00 | 39,40K |
| 2026-08-28 | ¥645,00 | +0,62 % | ¥641,00 | ¥645,00 | ¥640,00 | 23,90K |
| 2026-08-27 | ¥641,00 | +0,63 % | ¥639,00 | ¥641,00 | ¥639,00 | 16,80K |
| 2026-08-26 | ¥637,00 | -0,47 % | ¥639,00 | ¥642,00 | ¥635,00 | 29,50K |
| 2026-08-25 | ¥640,00 | -0,62 % | ¥642,00 | ¥643,00 | ¥637,00 | 24,50K |
| 2026-08-24 | ¥644,00 | 0,00 % | ¥647,00 | ¥649,00 | ¥643,00 | 11,40K |
| 2026-08-21 | ¥644,00 | +0,78 % | ¥639,00 | ¥644,00 | ¥636,00 | 8,90K |
| 2026-08-20 | ¥639,00 | +0,47 % | ¥644,00 | ¥644,00 | ¥633,00 | 65,20K |
| 2026-08-19 | ¥636,00 | -2,30 % | ¥645,00 | ¥645,00 | ¥632,00 | 48,50K |
| 2026-08-18 | ¥651,00 | -0,46 % | ¥654,00 | ¥656,00 | ¥649,00 | 22,10K |
| 2026-08-17 | ¥654,00 | +0,46 % | ¥652,00 | ¥660,00 | ¥652,00 | 50,10K |
| 2026-08-14 | ¥651,00 | +0,15 % | ¥651,00 | ¥653,00 | ¥648,00 | 12,30K |
| 2026-08-13 | ¥650,00 | -0,46 % | ¥652,00 | ¥655,00 | ¥648,00 | 22,30K |
| 2026-08-12 | ¥653,00 | 0,00 % | ¥655,00 | ¥657,00 | ¥650,00 | 19,20K |
| 2026-08-10 | ¥653,00 | +0,62 % | ¥649,00 | ¥655,00 | ¥646,00 | 26,10K |
| 2026-08-07 | ¥649,00 | -0,76 % | ¥654,00 | ¥654,00 | ¥641,00 | 36,90K |
| 2026-08-06 | ¥654,00 | +0,15 % | ¥651,00 | ¥654,00 | ¥648,00 | 26,30K |
| 2026-08-05 | ¥653,00 | +0,46 % | ¥655,00 | ¥655,00 | ¥647,00 | 19,80K |
| 2026-08-04 | ¥650,00 | +1,72 % | ¥641,00 | ¥650,00 | ¥638,00 | 21,80K |
| 2026-08-03 | ¥639,00 | -1,24 % | ¥648,00 | ¥648,00 | ¥630,00 | 35,30K |
| 2026-07-31 | ¥647,00 | +3,03 % | ¥634,00 | ¥655,00 | ¥626,00 | 65,60K |
| 2026-07-30 | ¥628,00 | 0,00 % | ¥621,00 | ¥628,00 | ¥617,00 | 25,10K |
| 2026-07-29 | ¥628,00 | +0,48 % | ¥622,00 | ¥629,00 | ¥620,00 | 50,20K |
| 2026-07-28 | ¥625,00 | -2,34 % | ¥635,00 | ¥636,00 | ¥620,00 | 67,90K |
| 2026-07-27 | ¥640,00 | +0,16 % | ¥639,00 | ¥641,00 | ¥631,00 | 33,80K |
| 2026-07-24 | ¥639,00 | -2,29 % | ¥645,00 | ¥645,00 | ¥633,00 | 55,50K |
| 2026-07-23 | ¥654,00 | -0,30 % | ¥655,00 | ¥657,00 | ¥647,00 | 47,20K |
| 2026-07-22 | ¥656,00 | +0,31 % | ¥658,00 | ¥664,00 | ¥654,00 | 59,20K |
| 2026-07-21 | ¥654,00 | +2,67 % | ¥637,00 | ¥656,00 | ¥637,00 | 58,10K |
| 2026-07-17 | ¥637,00 | -3,34 % | ¥655,00 | ¥655,00 | ¥625,00 | 147,90K |
| 2026-07-16 | ¥659,00 | -0,60 % | ¥660,00 | ¥664,00 | ¥656,00 | 28,50K |
| 2026-07-15 | ¥663,00 | +0,76 % | ¥658,00 | ¥672,00 | ¥656,00 | 38,20K |
| 2026-07-14 | ¥658,00 | +0,46 % | ¥660,00 | ¥660,00 | ¥653,00 | 60,80K |
| 2026-07-13 | ¥655,00 | -1,21 % | ¥660,00 | ¥667,00 | ¥647,00 | 80,30K |
| 2026-07-10 | ¥663,00 | +0,30 % | ¥664,00 | ¥666,00 | ¥653,00 | 97,40K |
| 2026-07-09 | ¥661,00 | +1,38 % | ¥653,00 | ¥668,00 | ¥653,00 | 47,10K |
| 2026-07-08 | ¥652,00 | -3,55 % | ¥670,00 | ¥671,00 | ¥647,00 | 111,60K |
| 2026-07-07 | ¥676,00 | -0,59 % | ¥685,00 | ¥689,00 | ¥674,00 | 131,00K |
| 2026-07-06 | ¥680,00 | +3,34 % | ¥663,00 | ¥690,00 | ¥663,00 | 154,80K |
| 2026-07-03 | ¥658,00 | +1,54 % | ¥648,00 | ¥667,00 | ¥638,00 | 194,00K |
| 2026-07-02 | ¥648,00 | -9,37 % | ¥665,00 | ¥678,00 | ¥647,00 | 621,50K |
| 2026-07-01 | ¥715,00 | +16,26 % | ¥625,00 | ¥715,00 | ¥600,00 | 835,70K |
| 2026-06-30 | ¥615,00 | +1,15 % | ¥602,00 | ¥617,00 | ¥596,00 | 99,20K |
| 2026-06-29 | ¥608,00 | +1,50 % | ¥603,00 | ¥608,00 | ¥597,00 | 58,80K |
| 2026-06-26 | ¥599,00 | -1,16 % | ¥608,00 | ¥608,00 | ¥596,00 | 38,20K |
| 2026-06-25 | ¥606,00 | +0,50 % | ¥610,00 | ¥613,00 | ¥604,00 | 51,90K |
| 2026-06-24 | ¥603,00 | +0,17 % | ¥600,00 | ¥611,00 | ¥598,00 | 64,30K |
| 2026-06-23 | ¥602,00 | -1,63 % | ¥610,00 | ¥613,00 | ¥601,00 | 45,70K |
| 2026-06-22 | ¥612,00 | +2,51 % | ¥600,00 | ¥613,00 | ¥599,00 | 72,20K |
| 2026-06-19 | ¥597,00 | +0,67 % | ¥600,00 | ¥606,00 | ¥590,00 | 80,10K |
| 2026-06-18 | ¥593,00 | -0,84 % | ¥599,00 | ¥599,00 | ¥585,00 | 29,40K |
| 2026-06-17 | ¥598,00 | +1,70 % | ¥584,00 | ¥599,00 | ¥582,00 | 63,90K |
| 2026-06-16 | ¥588,00 | +3,70 % | ¥568,00 | ¥588,00 | ¥563,00 | 87,70K |
| 2026-06-15 | ¥567,00 | +0,89 % | ¥567,00 | ¥573,00 | ¥562,00 | 32,70K |
| 2026-06-12 | ¥562,00 | +1,44 % | ¥560,00 | ¥564,00 | ¥559,00 | 12,80K |
| 2026-06-11 | ¥554,00 | -0,72 % | ¥551,00 | ¥555,00 | ¥546,00 | 24,40K |
| 2026-06-10 | ¥558,00 | +0,18 % | ¥556,00 | ¥558,00 | ¥550,00 | 36,80K |
| 2026-06-09 | ¥557,00 | -0,89 % | ¥561,00 | ¥565,00 | ¥553,00 | 20,40K |
| 2026-06-08 | ¥562,00 | -1,92 % | ¥568,00 | ¥568,00 | ¥555,00 | 31,10K |
| 2026-06-05 | ¥573,00 | +2,87 % | ¥566,00 | ¥575,00 | ¥559,00 | 43,20K |
| 2026-06-04 | ¥557,00 | -0,89 % | ¥562,00 | ¥568,00 | ¥555,00 | 36,50K |
| 2026-06-03 | ¥562,00 | +2,37 % | ¥550,00 | ¥570,00 | ¥550,00 | 125,90K |
| 2026-06-02 | ¥549,00 | -1,96 % | ¥560,00 | ¥563,00 | ¥548,00 | 92,30K |
| 2026-06-01 | ¥560,00 | -1,75 % | ¥568,00 | ¥570,00 | ¥560,00 | 52,60K |
| 2026-05-29 | ¥570,00 | -2,56 % | ¥585,00 | ¥587,00 | ¥570,00 | 51,50K |
| 2026-05-28 | ¥585,00 | -0,68 % | ¥574,00 | ¥586,00 | ¥569,00 | 76,90K |
| 2026-05-27 | ¥589,00 | -0,17 % | ¥595,00 | ¥596,00 | ¥589,00 | 93,60K |
| 2026-05-26 | ¥590,00 | +0,34 % | ¥587,00 | ¥592,00 | ¥586,00 | 26,40K |
| 2026-05-25 | ¥588,00 | +0,34 % | ¥596,00 | ¥597,00 | ¥581,00 | 80,80K |