Neturen Co., Ltd. 5976
TSE · Japan · Produzierendes Gewerbe
¥1.442,00-6,00 (-0,41 %)
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 | ¥1.442,00 | -0,41 % | ¥1.442,00 | ¥1.453,00 | ¥1.436,00 | 66,30K |
| 2026-10-01 | ¥1.448,00 | +0,91 % | ¥1.435,00 | ¥1.449,00 | ¥1.420,00 | 75,80K |
| 2026-09-30 | ¥1.435,00 | +0,56 % | ¥1.420,00 | ¥1.441,00 | ¥1.419,00 | 87,70K |
| 2026-09-29 | ¥1.427,00 | -3,65 % | ¥1.448,00 | ¥1.448,00 | ¥1.417,00 | 125,00K |
| 2026-09-28 | ¥1.481,00 | -0,07 % | ¥1.482,00 | ¥1.487,00 | ¥1.479,00 | 142,00K |
| 2026-09-25 | ¥1.482,00 | +0,07 % | ¥1.483,00 | ¥1.487,00 | ¥1.474,00 | 97,30K |
| 2026-09-24 | ¥1.481,00 | 0,00 % | ¥1.481,00 | ¥1.486,00 | ¥1.474,00 | 108,00K |
| 2026-09-18 | ¥1.481,00 | -0,87 % | ¥1.500,00 | ¥1.505,00 | ¥1.476,00 | 136,10K |
| 2026-09-17 | ¥1.494,00 | +0,67 % | ¥1.484,00 | ¥1.498,00 | ¥1.482,00 | 75,20K |
| 2026-09-16 | ¥1.484,00 | +1,02 % | ¥1.470,00 | ¥1.486,00 | ¥1.469,00 | 50,20K |
| 2026-09-15 | ¥1.469,00 | +0,75 % | ¥1.459,00 | ¥1.475,00 | ¥1.459,00 | 68,00K |
| 2026-09-14 | ¥1.458,00 | +0,83 % | ¥1.446,00 | ¥1.460,00 | ¥1.439,00 | 49,20K |
| 2026-09-11 | ¥1.446,00 | -0,82 % | ¥1.441,00 | ¥1.462,00 | ¥1.436,00 | 73,70K |
| 2026-09-10 | ¥1.458,00 | -0,34 % | ¥1.450,00 | ¥1.461,00 | ¥1.442,00 | 72,50K |
| 2026-09-09 | ¥1.463,00 | -0,41 % | ¥1.467,00 | ¥1.470,00 | ¥1.455,00 | 65,60K |
| 2026-09-08 | ¥1.469,00 | -1,54 % | ¥1.492,00 | ¥1.492,00 | ¥1.469,00 | 62,50K |
| 2026-09-07 | ¥1.492,00 | +0,07 % | ¥1.493,00 | ¥1.507,00 | ¥1.492,00 | 53,40K |
| 2026-09-04 | ¥1.491,00 | -0,20 % | ¥1.495,00 | ¥1.495,00 | ¥1.481,00 | 65,10K |
| 2026-09-03 | ¥1.494,00 | -0,33 % | ¥1.508,00 | ¥1.510,00 | ¥1.486,00 | 57,10K |
| 2026-09-02 | ¥1.499,00 | -1,83 % | ¥1.515,00 | ¥1.518,00 | ¥1.491,00 | 103,60K |
| 2026-09-01 | ¥1.527,00 | 0,00 % | ¥1.517,00 | ¥1.528,00 | ¥1.513,00 | 81,40K |
| 2026-08-31 | ¥1.527,00 | -0,52 % | ¥1.525,00 | ¥1.530,00 | ¥1.515,00 | 80,10K |
| 2026-08-28 | ¥1.535,00 | +0,07 % | ¥1.540,00 | ¥1.549,00 | ¥1.526,00 | 75,50K |
| 2026-08-27 | ¥1.534,00 | -1,60 % | ¥1.555,00 | ¥1.565,00 | ¥1.532,00 | 97,50K |
| 2026-08-26 | ¥1.559,00 | +1,10 % | ¥1.550,00 | ¥1.568,00 | ¥1.550,00 | 56,00K |
| 2026-08-25 | ¥1.542,00 | -0,77 % | ¥1.560,00 | ¥1.567,00 | ¥1.537,00 | 90,50K |
| 2026-08-24 | ¥1.554,00 | -0,58 % | ¥1.572,00 | ¥1.578,00 | ¥1.551,00 | 123,90K |
| 2026-08-21 | ¥1.563,00 | +3,10 % | ¥1.520,00 | ¥1.566,00 | ¥1.508,00 | 135,50K |
| 2026-08-20 | ¥1.516,00 | +1,40 % | ¥1.495,00 | ¥1.520,00 | ¥1.491,00 | 88,80K |
| 2026-08-19 | ¥1.495,00 | -1,32 % | ¥1.523,00 | ¥1.525,00 | ¥1.494,00 | 86,90K |
| 2026-08-18 | ¥1.515,00 | +0,73 % | ¥1.500,00 | ¥1.521,00 | ¥1.499,00 | 88,10K |
| 2026-08-17 | ¥1.504,00 | +0,67 % | ¥1.488,00 | ¥1.504,00 | ¥1.484,00 | 102,10K |
| 2026-08-14 | ¥1.494,00 | +1,84 % | ¥1.458,00 | ¥1.498,00 | ¥1.457,00 | 97,20K |
| 2026-08-13 | ¥1.467,00 | -0,34 % | ¥1.475,00 | ¥1.480,00 | ¥1.458,00 | 79,50K |
| 2026-08-12 | ¥1.472,00 | 0,00 % | ¥1.472,00 | ¥1.475,00 | ¥1.460,00 | 81,40K |
| 2026-08-10 | ¥1.472,00 | +0,96 % | ¥1.458,00 | ¥1.490,00 | ¥1.454,00 | 115,40K |
| 2026-08-07 | ¥1.458,00 | +4,22 % | ¥1.500,00 | ¥1.501,00 | ¥1.441,00 | 253,50K |
| 2026-08-06 | ¥1.399,00 | +0,79 % | ¥1.388,00 | ¥1.403,00 | ¥1.383,00 | 74,60K |
| 2026-08-05 | ¥1.388,00 | +1,09 % | ¥1.380,00 | ¥1.394,00 | ¥1.379,00 | 53,60K |
| 2026-08-04 | ¥1.373,00 | -0,29 % | ¥1.377,00 | ¥1.386,00 | ¥1.368,00 | 63,90K |
| 2026-08-03 | ¥1.377,00 | -0,22 % | ¥1.381,00 | ¥1.382,00 | ¥1.361,00 | 82,30K |
| 2026-07-31 | ¥1.380,00 | -1,43 % | ¥1.400,00 | ¥1.400,00 | ¥1.374,00 | 93,80K |
| 2026-07-30 | ¥1.400,00 | +0,50 % | ¥1.380,00 | ¥1.400,00 | ¥1.380,00 | 107,80K |
| 2026-07-29 | ¥1.393,00 | +0,51 % | ¥1.386,00 | ¥1.397,00 | ¥1.380,00 | 82,10K |
| 2026-07-28 | ¥1.386,00 | -0,65 % | ¥1.395,00 | ¥1.396,00 | ¥1.373,00 | 80,70K |
| 2026-07-27 | ¥1.395,00 | +2,05 % | ¥1.377,00 | ¥1.397,00 | ¥1.377,00 | 77,60K |
| 2026-07-24 | ¥1.367,00 | +0,29 % | ¥1.363,00 | ¥1.369,00 | ¥1.358,00 | 45,00K |
| 2026-07-23 | ¥1.363,00 | +0,66 % | ¥1.358,00 | ¥1.363,00 | ¥1.354,00 | 40,60K |
| 2026-07-22 | ¥1.354,00 | +0,97 % | ¥1.351,00 | ¥1.360,00 | ¥1.350,00 | 66,90K |
| 2026-07-21 | ¥1.341,00 | +1,13 % | ¥1.338,00 | ¥1.349,00 | ¥1.337,00 | 100,80K |
| 2026-07-17 | ¥1.326,00 | -0,75 % | ¥1.335,00 | ¥1.345,00 | ¥1.319,00 | 61,80K |
| 2026-07-16 | ¥1.336,00 | -0,60 % | ¥1.345,00 | ¥1.353,00 | ¥1.336,00 | 67,90K |
| 2026-07-15 | ¥1.344,00 | +0,83 % | ¥1.354,00 | ¥1.354,00 | ¥1.341,00 | 61,40K |
| 2026-07-14 | ¥1.333,00 | +0,76 % | ¥1.323,00 | ¥1.339,00 | ¥1.322,00 | 72,40K |
| 2026-07-13 | ¥1.323,00 | +0,76 % | ¥1.320,00 | ¥1.333,00 | ¥1.320,00 | 55,10K |
| 2026-07-10 | ¥1.313,00 | +0,46 % | ¥1.320,00 | ¥1.320,00 | ¥1.307,00 | 61,60K |
| 2026-07-09 | ¥1.307,00 | -0,76 % | ¥1.320,00 | ¥1.323,00 | ¥1.307,00 | 44,00K |
| 2026-07-08 | ¥1.317,00 | +0,15 % | ¥1.324,00 | ¥1.325,00 | ¥1.314,00 | 64,50K |
| 2026-07-07 | ¥1.315,00 | +0,38 % | ¥1.320,00 | ¥1.328,00 | ¥1.313,00 | 52,80K |
| 2026-07-06 | ¥1.310,00 | +0,15 % | ¥1.313,00 | ¥1.322,00 | ¥1.308,00 | 50,60K |
| 2026-07-03 | ¥1.308,00 | +1,63 % | ¥1.295,00 | ¥1.312,00 | ¥1.293,00 | 58,60K |
| 2026-07-02 | ¥1.287,00 | 0,00 % | ¥1.293,00 | ¥1.300,00 | ¥1.287,00 | 47,40K |
| 2026-07-01 | ¥1.287,00 | +0,31 % | ¥1.284,00 | ¥1.292,00 | ¥1.283,00 | 38,30K |
| 2026-06-30 | ¥1.283,00 | -0,47 % | ¥1.292,00 | ¥1.293,00 | ¥1.277,00 | 85,20K |
| 2026-06-29 | ¥1.289,00 | +0,78 % | ¥1.284,00 | ¥1.289,00 | ¥1.278,00 | 78,50K |
| 2026-06-26 | ¥1.279,00 | -0,16 % | ¥1.290,00 | ¥1.290,00 | ¥1.271,00 | 73,60K |
| 2026-06-25 | ¥1.281,00 | +0,23 % | ¥1.285,00 | ¥1.290,00 | ¥1.278,00 | 44,50K |
| 2026-06-24 | ¥1.278,00 | -0,31 % | ¥1.287,00 | ¥1.287,00 | ¥1.274,00 | 65,70K |
| 2026-06-23 | ¥1.282,00 | -1,76 % | ¥1.300,00 | ¥1.302,00 | ¥1.282,00 | 60,40K |
| 2026-06-22 | ¥1.305,00 | +0,85 % | ¥1.293,00 | ¥1.306,00 | ¥1.289,00 | 41,40K |
| 2026-06-19 | ¥1.294,00 | -0,31 % | ¥1.298,00 | ¥1.302,00 | ¥1.288,00 | 90,70K |
| 2026-06-18 | ¥1.298,00 | +0,85 % | ¥1.287,00 | ¥1.301,00 | ¥1.285,00 | 49,80K |
| 2026-06-17 | ¥1.287,00 | +0,16 % | ¥1.295,00 | ¥1.303,00 | ¥1.287,00 | 57,60K |
| 2026-06-16 | ¥1.285,00 | -1,31 % | ¥1.300,00 | ¥1.300,00 | ¥1.280,00 | 57,60K |
| 2026-06-15 | ¥1.302,00 | +0,85 % | ¥1.300,00 | ¥1.315,00 | ¥1.300,00 | 105,20K |
| 2026-06-12 | ¥1.291,00 | +1,25 % | ¥1.285,00 | ¥1.298,00 | ¥1.283,00 | 122,00K |
| 2026-06-11 | ¥1.275,00 | -0,08 % | ¥1.276,00 | ¥1.279,00 | ¥1.263,00 | 125,30K |
| 2026-06-10 | ¥1.276,00 | -0,39 % | ¥1.281,00 | ¥1.288,00 | ¥1.268,00 | 103,40K |
| 2026-06-09 | ¥1.281,00 | +0,47 % | ¥1.280,00 | ¥1.294,00 | ¥1.278,00 | 87,40K |
| 2026-06-08 | ¥1.275,00 | -1,09 % | ¥1.269,00 | ¥1.279,00 | ¥1.266,00 | 97,30K |
| 2026-06-05 | ¥1.289,00 | +1,34 % | ¥1.272,00 | ¥1.294,00 | ¥1.270,00 | 79,00K |
| 2026-06-04 | ¥1.272,00 | -0,39 % | ¥1.271,00 | ¥1.273,00 | ¥1.261,00 | 61,90K |
| 2026-06-03 | ¥1.277,00 | +1,27 % | ¥1.262,00 | ¥1.284,00 | ¥1.261,00 | 79,10K |
| 2026-06-02 | ¥1.261,00 | -0,63 % | ¥1.260,00 | ¥1.265,00 | ¥1.246,00 | 107,80K |
| 2026-06-01 | ¥1.269,00 | -3,06 % | ¥1.300,00 | ¥1.300,00 | ¥1.269,00 | 105,00K |
| 2026-05-29 | ¥1.309,00 | +1,16 % | ¥1.294,00 | ¥1.320,00 | ¥1.294,00 | 74,30K |
| 2026-05-28 | ¥1.294,00 | +0,31 % | ¥1.287,00 | ¥1.296,00 | ¥1.279,00 | 75,50K |
| 2026-05-27 | ¥1.290,00 | -0,15 % | ¥1.291,00 | ¥1.299,00 | ¥1.285,00 | 76,10K |
| 2026-05-26 | ¥1.292,00 | +0,78 % | ¥1.285,00 | ¥1.299,00 | ¥1.277,00 | 85,00K |
| 2026-05-25 | ¥1.282,00 | +0,63 % | ¥1.274,00 | ¥1.286,00 | ¥1.272,00 | 71,50K |