Noritz Corporation 5943
TSE · Japan · Produzierendes Gewerbe
¥2.149,00-32,00 (-1,47 %)
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 | ¥2.149,00 | -1,47 % | ¥2.171,00 | ¥2.171,00 | ¥2.135,00 | 100,80K |
| 2026-10-01 | ¥2.181,00 | -0,68 % | ¥2.190,00 | ¥2.191,00 | ¥2.170,00 | 118,80K |
| 2026-09-30 | ¥2.196,00 | -0,32 % | ¥2.203,00 | ¥2.207,00 | ¥2.189,00 | 71,70K |
| 2026-09-29 | ¥2.203,00 | -1,03 % | ¥2.221,00 | ¥2.221,00 | ¥2.190,00 |
| 77,00K |
| 2026-09-28 | ¥2.226,00 | +0,36 % | ¥2.230,00 | ¥2.239,00 | ¥2.221,00 | 75,10K |
| 2026-09-25 | ¥2.218,00 | -0,05 % | ¥2.219,00 | ¥2.231,00 | ¥2.216,00 | 65,10K |
| 2026-09-24 | ¥2.219,00 | -0,63 % | ¥2.233,00 | ¥2.235,00 | ¥2.209,00 | 70,10K |
| 2026-09-18 | ¥2.233,00 | -0,36 % | ¥2.241,00 | ¥2.247,00 | ¥2.229,00 | 149,70K |
| 2026-09-17 | ¥2.241,00 | +1,13 % | ¥2.229,00 | ¥2.243,00 | ¥2.224,00 | 54,50K |
| 2026-09-16 | ¥2.216,00 | -0,49 % | ¥2.235,00 | ¥2.249,00 | ¥2.210,00 | 87,00K |
| 2026-09-15 | ¥2.227,00 | -1,29 % | ¥2.256,00 | ¥2.260,00 | ¥2.224,00 | 94,10K |
| 2026-09-14 | ¥2.256,00 | +1,58 % | ¥2.228,00 | ¥2.265,00 | ¥2.228,00 | 74,80K |
| 2026-09-11 | ¥2.221,00 | -1,11 % | ¥2.214,00 | ¥2.230,00 | ¥2.200,00 | 88,40K |
| 2026-09-10 | ¥2.246,00 | +0,18 % | ¥2.238,00 | ¥2.249,00 | ¥2.228,00 | 77,20K |
| 2026-09-09 | ¥2.242,00 | -1,19 % | ¥2.264,00 | ¥2.265,00 | ¥2.231,00 | 68,40K |
| 2026-09-08 | ¥2.269,00 | -1,52 % | ¥2.300,00 | ¥2.301,00 | ¥2.269,00 | 54,90K |
| 2026-09-07 | ¥2.304,00 | -0,13 % | ¥2.313,00 | ¥2.315,00 | ¥2.284,00 | 69,60K |
| 2026-09-04 | ¥2.307,00 | -3,71 % | ¥2.381,00 | ¥2.383,00 | ¥2.307,00 | 109,10K |
| 2026-09-03 | ¥2.396,00 | +0,55 % | ¥2.383,00 | ¥2.425,00 | ¥2.383,00 | 62,10K |
| 2026-09-02 | ¥2.383,00 | -1,73 % | ¥2.396,00 | ¥2.410,00 | ¥2.378,00 | 121,00K |
| 2026-09-01 | ¥2.425,00 | +0,41 % | ¥2.410,00 | ¥2.432,00 | ¥2.410,00 | 124,50K |
| 2026-08-31 | ¥2.415,00 | -0,94 % | ¥2.438,00 | ¥2.438,00 | ¥2.411,00 | 88,40K |
| 2026-08-28 | ¥2.438,00 | +0,16 % | ¥2.438,00 | ¥2.467,00 | ¥2.435,00 | 96,50K |
| 2026-08-27 | ¥2.434,00 | -0,61 % | ¥2.445,00 | ¥2.460,00 | ¥2.430,00 | 71,90K |
| 2026-08-26 | ¥2.449,00 | +0,62 % | ¥2.434,00 | ¥2.455,00 | ¥2.433,00 | 72,60K |
| 2026-08-25 | ¥2.434,00 | +0,21 % | ¥2.468,00 | ¥2.471,00 | ¥2.429,00 | 92,50K |
| 2026-08-24 | ¥2.429,00 | +0,08 % | ¥2.427,00 | ¥2.439,00 | ¥2.413,00 | 69,00K |
| 2026-08-21 | ¥2.427,00 | +0,08 % | ¥2.411,00 | ¥2.437,00 | ¥2.411,00 | 59,10K |
| 2026-08-20 | ¥2.425,00 | +0,92 % | ¥2.423,00 | ¥2.430,00 | ¥2.398,00 | 80,20K |
| 2026-08-19 | ¥2.403,00 | -0,83 % | ¥2.414,00 | ¥2.419,00 | ¥2.387,00 | 96,60K |
| 2026-08-18 | ¥2.423,00 | +1,38 % | ¥2.384,00 | ¥2.433,00 | ¥2.384,00 | 99,90K |
| 2026-08-17 | ¥2.390,00 | -0,21 % | ¥2.395,00 | ¥2.399,00 | ¥2.375,00 | 75,10K |
| 2026-08-14 | ¥2.395,00 | +1,05 % | ¥2.359,00 | ¥2.402,00 | ¥2.355,00 | 66,60K |
| 2026-08-13 | ¥2.370,00 | +0,30 % | ¥2.363,00 | ¥2.370,00 | ¥2.332,00 | 93,50K |
| 2026-08-12 | ¥2.363,00 | +0,04 % | ¥2.388,00 | ¥2.399,00 | ¥2.336,00 | 69,70K |
| 2026-08-10 | ¥2.362,00 | -0,76 % | ¥2.361,00 | ¥2.376,00 | ¥2.322,00 | 110,60K |
| 2026-08-07 | ¥2.380,00 | +0,55 % | ¥2.381,00 | ¥2.425,00 | ¥2.361,00 | 112,00K |
| 2026-08-06 | ¥2.367,00 | +1,33 % | ¥2.367,00 | ¥2.385,00 | ¥2.344,00 | 98,80K |
| 2026-08-05 | ¥2.336,00 | -0,51 % | ¥2.353,00 | ¥2.358,00 | ¥2.320,00 | 69,10K |
| 2026-08-04 | ¥2.348,00 | -0,34 % | ¥2.356,00 | ¥2.357,00 | ¥2.327,00 | 76,90K |
| 2026-08-03 | ¥2.356,00 | -0,80 % | ¥2.384,00 | ¥2.384,00 | ¥2.339,00 | 109,30K |
| 2026-07-31 | ¥2.375,00 | -2,30 % | ¥2.431,00 | ¥2.431,00 | ¥2.375,00 | 98,00K |
| 2026-07-30 | ¥2.431,00 | -0,33 % | ¥2.422,00 | ¥2.433,00 | ¥2.399,00 | 75,60K |
| 2026-07-29 | ¥2.439,00 | +2,18 % | ¥2.420,00 | ¥2.442,00 | ¥2.400,00 | 101,10K |
| 2026-07-28 | ¥2.387,00 | -0,33 % | ¥2.403,00 | ¥2.409,00 | ¥2.368,00 | 72,80K |
| 2026-07-27 | ¥2.395,00 | +2,53 % | ¥2.350,00 | ¥2.402,00 | ¥2.350,00 | 69,00K |
| 2026-07-24 | ¥2.336,00 | +0,26 % | ¥2.320,00 | ¥2.341,00 | ¥2.317,00 | 41,10K |
| 2026-07-23 | ¥2.330,00 | -1,10 % | ¥2.350,00 | ¥2.356,00 | ¥2.311,00 | 71,60K |
| 2026-07-22 | ¥2.356,00 | +0,04 % | ¥2.356,00 | ¥2.366,00 | ¥2.339,00 | 75,00K |
| 2026-07-21 | ¥2.355,00 | +0,60 % | ¥2.366,00 | ¥2.390,00 | ¥2.343,00 | 87,40K |
| 2026-07-17 | ¥2.341,00 | +0,17 % | ¥2.337,00 | ¥2.360,00 | ¥2.330,00 | 66,40K |
| 2026-07-16 | ¥2.337,00 | -0,17 % | ¥2.350,00 | ¥2.350,00 | ¥2.329,00 | 47,70K |
| 2026-07-15 | ¥2.341,00 | +1,12 % | ¥2.339,00 | ¥2.350,00 | ¥2.312,00 | 57,30K |
| 2026-07-14 | ¥2.315,00 | +1,00 % | ¥2.310,00 | ¥2.340,00 | ¥2.290,00 | 79,50K |
| 2026-07-13 | ¥2.292,00 | -0,56 % | ¥2.330,00 | ¥2.338,00 | ¥2.289,00 | 68,40K |
| 2026-07-10 | ¥2.305,00 | +0,17 % | ¥2.301,00 | ¥2.324,00 | ¥2.301,00 | 65,10K |
| 2026-07-09 | ¥2.301,00 | -0,82 % | ¥2.313,00 | ¥2.320,00 | ¥2.296,00 | 61,70K |
| 2026-07-08 | ¥2.320,00 | -1,61 % | ¥2.366,00 | ¥2.369,00 | ¥2.319,00 | 81,90K |
| 2026-07-07 | ¥2.358,00 | +0,73 % | ¥2.348,00 | ¥2.370,00 | ¥2.345,00 | 41,20K |
| 2026-07-06 | ¥2.341,00 | +1,34 % | ¥2.325,00 | ¥2.341,00 | ¥2.312,00 | 30,80K |
| 2026-07-03 | ¥2.310,00 | +0,52 % | ¥2.313,00 | ¥2.326,00 | ¥2.302,00 | 59,50K |
| 2026-07-02 | ¥2.298,00 | +0,17 % | ¥2.315,00 | ¥2.323,00 | ¥2.286,00 | 82,60K |
| 2026-07-01 | ¥2.294,00 | +0,44 % | ¥2.284,00 | ¥2.315,00 | ¥2.273,00 | 92,80K |
| 2026-06-30 | ¥2.284,00 | +0,88 % | ¥2.265,00 | ¥2.305,00 | ¥2.264,00 | 135,50K |
| 2026-06-29 | ¥2.264,00 | -4,19 % | ¥2.315,00 | ¥2.335,00 | ¥2.225,00 | 191,70K |
| 2026-06-26 | ¥2.363,00 | +3,10 % | ¥2.306,00 | ¥2.366,00 | ¥2.304,00 | 144,60K |
| 2026-06-25 | ¥2.292,00 | +1,82 % | ¥2.270,00 | ¥2.306,00 | ¥2.252,00 | 78,50K |
| 2026-06-24 | ¥2.251,00 | +0,90 % | ¥2.232,00 | ¥2.261,00 | ¥2.227,00 | 60,60K |
| 2026-06-23 | ¥2.231,00 | -0,98 % | ¥2.253,00 | ¥2.271,00 | ¥2.231,00 | 110,40K |
| 2026-06-22 | ¥2.253,00 | +0,27 % | ¥2.246,00 | ¥2.267,00 | ¥2.235,00 | 106,50K |
| 2026-06-19 | ¥2.247,00 | +0,45 % | ¥2.241,00 | ¥2.253,00 | ¥2.222,00 | 96,30K |
| 2026-06-18 | ¥2.237,00 | -0,04 % | ¥2.247,00 | ¥2.247,00 | ¥2.228,00 | 62,70K |
| 2026-06-17 | ¥2.238,00 | +0,09 % | ¥2.252,00 | ¥2.256,00 | ¥2.234,00 | 76,50K |
| 2026-06-16 | ¥2.236,00 | -0,45 % | ¥2.235,00 | ¥2.244,00 | ¥2.207,00 | 104,40K |
| 2026-06-15 | ¥2.246,00 | +0,54 % | ¥2.250,00 | ¥2.278,00 | ¥2.246,00 | 84,60K |
| 2026-06-12 | ¥2.234,00 | -0,58 % | ¥2.255,00 | ¥2.266,00 | ¥2.221,00 | 108,40K |
| 2026-06-11 | ¥2.247,00 | +1,03 % | ¥2.224,00 | ¥2.298,00 | ¥2.215,00 | 98,60K |
| 2026-06-10 | ¥2.224,00 | -0,54 % | ¥2.232,00 | ¥2.241,00 | ¥2.221,00 | 90,80K |
| 2026-06-09 | ¥2.236,00 | -0,04 % | ¥2.237,00 | ¥2.276,00 | ¥2.209,00 | 91,00K |
| 2026-06-08 | ¥2.237,00 | -1,24 % | ¥2.260,00 | ¥2.275,00 | ¥2.227,00 | 72,40K |
| 2026-06-05 | ¥2.265,00 | +2,67 % | ¥2.210,00 | ¥2.275,00 | ¥2.210,00 | 88,90K |
| 2026-06-04 | ¥2.206,00 | 0,00 % | ¥2.200,00 | ¥2.211,00 | ¥2.195,00 | 69,70K |
| 2026-06-03 | ¥2.206,00 | +2,27 % | ¥2.168,00 | ¥2.220,00 | ¥2.167,00 | 69,80K |
| 2026-06-02 | ¥2.157,00 | -2,44 % | ¥2.182,00 | ¥2.229,00 | ¥2.157,00 | 78,80K |
| 2026-06-01 | ¥2.211,00 | -2,68 % | ¥2.260,00 | ¥2.260,00 | ¥2.203,00 | 123,70K |
| 2026-05-29 | ¥2.272,00 | -1,13 % | ¥2.293,00 | ¥2.317,00 | ¥2.272,00 | 85,80K |
| 2026-05-28 | ¥2.298,00 | -0,09 % | ¥2.303,00 | ¥2.313,00 | ¥2.282,00 | 93,90K |
| 2026-05-27 | ¥2.300,00 | -0,73 % | ¥2.316,00 | ¥2.331,00 | ¥2.298,00 | 95,90K |
| 2026-05-26 | ¥2.317,00 | -1,82 % | ¥2.351,00 | ¥2.360,00 | ¥2.317,00 | 119,60K |
| 2026-05-25 | ¥2.360,00 | -0,42 % | ¥2.370,00 | ¥2.376,00 | ¥2.347,00 | 113,20K |