NHK Spring Co., Ltd. 5991
TSE · Japan · Produzierendes Gewerbe
¥3.495,00+48,00 (+1,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3.447,00 | +1,80 % | ¥3.447,00 | ¥3.475,00 | ¥3.419,00 | 704,10K |
| 2026-09-29 | ¥3.386,00 | -1,31 % | ¥3.372,00 | ¥3.401,00 | ¥3.367,00 | 408,80K |
| 2026-09-28 | ¥3.431,00 | -0,64 % | ¥3.480,00 | ¥3.481,00 | ¥3.420,00 | 603,10K |
| 2026-09-25 | ¥3.453,00 | +0,67 % | ¥3.432,00 | ¥3.477,00 | ¥3.392,00 |
| 606,70K |
| 2026-09-24 | ¥3.430,00 | +1,24 % | ¥3.452,00 | ¥3.496,00 | ¥3.416,00 | 767,60K |
| 2026-09-18 | ¥3.388,00 | +2,57 % | ¥3.345,00 | ¥3.388,00 | ¥3.305,00 | 1,30M |
| 2026-09-17 | ¥3.303,00 | +0,70 % | ¥3.337,00 | ¥3.341,00 | ¥3.283,00 | 384,30K |
| 2026-09-16 | ¥3.280,00 | +0,95 % | ¥3.260,00 | ¥3.282,00 | ¥3.244,00 | 397,10K |
| 2026-09-15 | ¥3.249,00 | -0,21 % | ¥3.229,00 | ¥3.285,00 | ¥3.202,00 | 528,30K |
| 2026-09-14 | ¥3.256,00 | -1,36 % | ¥3.261,00 | ¥3.272,00 | ¥3.216,00 | 696,40K |
| 2026-09-11 | ¥3.301,00 | -0,87 % | ¥3.264,00 | ¥3.310,00 | ¥3.261,00 | 810,20K |
| 2026-09-10 | ¥3.330,00 | +0,15 % | ¥3.315,00 | ¥3.330,00 | ¥3.243,00 | 574,90K |
| 2026-09-09 | ¥3.325,00 | +1,96 % | ¥3.261,00 | ¥3.343,00 | ¥3.247,00 | 483,70K |
| 2026-09-08 | ¥3.261,00 | -4,87 % | ¥3.358,00 | ¥3.379,00 | ¥3.261,00 | 720,30K |
| 2026-09-07 | ¥3.428,00 | +3,04 % | ¥3.418,00 | ¥3.448,00 | ¥3.370,00 | 554,00K |
| 2026-09-04 | ¥3.327,00 | +0,82 % | ¥3.284,00 | ¥3.330,00 | ¥3.256,00 | 539,50K |
| 2026-09-03 | ¥3.300,00 | +0,43 % | ¥3.310,00 | ¥3.338,00 | ¥3.271,00 | 527,40K |
| 2026-09-02 | ¥3.286,00 | -3,13 % | ¥3.339,00 | ¥3.344,00 | ¥3.263,00 | 593,90K |
| 2026-09-01 | ¥3.392,00 | -1,28 % | ¥3.385,00 | ¥3.411,00 | ¥3.361,00 | 628,90K |
| 2026-08-31 | ¥3.436,00 | +2,97 % | ¥3.304,00 | ¥3.436,00 | ¥3.270,00 | 1,11M |
| 2026-08-28 | ¥3.337,00 | -2,26 % | ¥3.410,00 | ¥3.455,00 | ¥3.314,00 | 676,00K |
| 2026-08-27 | ¥3.414,00 | -0,96 % | ¥3.506,00 | ¥3.538,00 | ¥3.414,00 | 508,90K |
| 2026-08-26 | ¥3.447,00 | -0,29 % | ¥3.451,00 | ¥3.480,00 | ¥3.422,00 | 505,50K |
| 2026-08-25 | ¥3.457,00 | +0,09 % | ¥3.433,00 | ¥3.457,00 | ¥3.365,00 | 784,20K |
| 2026-08-24 | ¥3.454,00 | -0,72 % | ¥3.470,00 | ¥3.506,00 | ¥3.431,00 | 458,80K |
| 2026-08-21 | ¥3.479,00 | +0,40 % | ¥3.395,00 | ¥3.496,00 | ¥3.383,00 | 641,40K |
| 2026-08-20 | ¥3.465,00 | +0,55 % | ¥3.440,00 | ¥3.465,00 | ¥3.397,00 | 872,00K |
| 2026-08-19 | ¥3.446,00 | -6,31 % | ¥3.538,00 | ¥3.568,00 | ¥3.438,00 | 582,30K |
| 2026-08-18 | ¥3.678,00 | -2,00 % | ¥3.739,00 | ¥3.797,00 | ¥3.629,00 | 540,00K |
| 2026-08-17 | ¥3.753,00 | +1,08 % | ¥3.720,00 | ¥3.783,00 | ¥3.707,00 | 536,50K |
| 2026-08-14 | ¥3.713,00 | +1,48 % | ¥3.728,00 | ¥3.769,00 | ¥3.663,00 | 826,10K |
| 2026-08-13 | ¥3.659,00 | +1,47 % | ¥3.702,00 | ¥3.710,00 | ¥3.611,00 | 536,90K |
| 2026-08-12 | ¥3.606,00 | +1,61 % | ¥3.558,00 | ¥3.606,00 | ¥3.490,00 | 697,50K |
| 2026-08-10 | ¥3.549,00 | -0,11 % | ¥3.555,00 | ¥3.590,00 | ¥3.508,00 | 703,30K |
| 2026-08-07 | ¥3.553,00 | -2,76 % | ¥3.673,00 | ¥3.745,00 | ¥3.551,00 | 1,08M |
| 2026-08-06 | ¥3.654,00 | -2,90 % | ¥3.745,00 | ¥3.805,00 | ¥3.634,00 | 696,60K |
| 2026-08-05 | ¥3.763,00 | +4,38 % | ¥3.745,00 | ¥3.802,00 | ¥3.690,00 | 624,00K |
| 2026-08-04 | ¥3.605,00 | +2,07 % | ¥3.538,00 | ¥3.652,00 | ¥3.537,00 | 784,30K |
| 2026-08-03 | ¥3.532,00 | -2,16 % | ¥3.470,00 | ¥3.556,00 | ¥3.436,00 | 795,60K |
| 2026-07-31 | ¥3.610,00 | +8,08 % | ¥3.760,00 | ¥3.760,00 | ¥3.533,00 | 1,43M |
| 2026-07-30 | ¥3.340,00 | +0,36 % | ¥3.258,00 | ¥3.430,00 | ¥3.252,00 | 773,70K |
| 2026-07-29 | ¥3.328,00 | -4,51 % | ¥3.505,00 | ¥3.521,00 | ¥3.274,00 | 963,20K |
| 2026-07-28 | ¥3.485,00 | -4,99 % | ¥3.553,00 | ¥3.590,00 | ¥3.480,00 | 832,80K |
| 2026-07-27 | ¥3.668,00 | +0,25 % | ¥3.660,00 | ¥3.680,00 | ¥3.558,00 | 529,20K |
| 2026-07-24 | ¥3.659,00 | -1,05 % | ¥3.717,00 | ¥3.728,00 | ¥3.602,00 | 708,50K |
| 2026-07-23 | ¥3.698,00 | +1,54 % | ¥3.650,00 | ¥3.829,00 | ¥3.650,00 | 820,40K |
| 2026-07-22 | ¥3.642,00 | +1,70 % | ¥3.644,00 | ¥3.778,00 | ¥3.624,00 | 1,21M |
| 2026-07-21 | ¥3.581,00 | +2,43 % | ¥3.547,00 | ¥3.597,00 | ¥3.458,00 | 1,07M |
| 2026-07-17 | ¥3.496,00 | -4,32 % | ¥3.560,00 | ¥3.563,00 | ¥3.368,00 | 1,16M |
| 2026-07-16 | ¥3.654,00 | -4,92 % | ¥3.773,00 | ¥3.779,00 | ¥3.626,00 | 787,20K |
| 2026-07-15 | ¥3.843,00 | +2,04 % | ¥3.913,00 | ¥3.925,00 | ¥3.754,00 | 557,20K |
| 2026-07-14 | ¥3.766,00 | +1,32 % | ¥3.706,00 | ¥3.789,00 | ¥3.643,00 | 1,32M |
| 2026-07-13 | ¥3.717,00 | -2,59 % | ¥3.840,00 | ¥3.845,00 | ¥3.663,00 | 802,20K |
| 2026-07-10 | ¥3.816,00 | +0,85 % | ¥3.837,00 | ¥3.884,00 | ¥3.791,00 | 675,90K |
| 2026-07-09 | ¥3.784,00 | -0,11 % | ¥3.822,00 | ¥3.864,00 | ¥3.742,00 | 654,10K |
| 2026-07-08 | ¥3.788,00 | -3,17 % | ¥3.780,00 | ¥3.857,00 | ¥3.746,00 | 886,70K |
| 2026-07-07 | ¥3.912,00 | -3,74 % | ¥4.064,00 | ¥4.114,00 | ¥3.883,00 | 784,30K |
| 2026-07-06 | ¥4.064,00 | -0,76 % | ¥4.141,00 | ¥4.170,00 | ¥3.962,00 | 837,30K |
| 2026-07-03 | ¥4.095,00 | +3,78 % | ¥3.827,00 | ¥4.110,00 | ¥3.808,00 | 1,05M |
| 2026-07-02 | ¥3.946,00 | +0,92 % | ¥3.966,00 | ¥4.052,00 | ¥3.870,00 | 1,12M |
| 2026-07-01 | ¥3.910,00 | +0,64 % | ¥3.955,00 | ¥3.994,00 | ¥3.852,00 | 554,00K |
| 2026-06-30 | ¥3.885,00 | -1,02 % | ¥3.958,00 | ¥3.970,00 | ¥3.828,00 | 563,40K |
| 2026-06-29 | ¥3.925,00 | -1,23 % | ¥3.984,00 | ¥3.984,00 | ¥3.820,00 | 653,30K |
| 2026-06-26 | ¥3.974,00 | -0,95 % | ¥4.075,00 | ¥4.089,00 | ¥3.902,00 | 709,40K |
| 2026-06-25 | ¥4.012,00 | +1,85 % | ¥4.056,00 | ¥4.106,00 | ¥3.990,00 | 1,01M |
| 2026-06-24 | ¥3.939,00 | -2,84 % | ¥4.013,00 | ¥4.060,00 | ¥3.877,00 | 1,22M |
| 2026-06-23 | ¥4.054,00 | -4,45 % | ¥4.285,00 | ¥4.300,00 | ¥4.043,00 | 1,24M |
| 2026-06-22 | ¥4.243,00 | +3,92 % | ¥4.136,00 | ¥4.291,00 | ¥4.083,00 | 1,45M |
| 2026-06-19 | ¥4.083,00 | -2,58 % | ¥4.314,00 | ¥4.340,00 | ¥4.060,00 | 2,37M |
| 2026-06-18 | ¥4.191,00 | +6,42 % | ¥3.937,00 | ¥4.260,00 | ¥3.888,00 | 3,21M |
| 2026-06-17 | ¥3.938,00 | +6,61 % | ¥3.722,00 | ¥3.983,00 | ¥3.720,00 | 1,18M |
| 2026-06-16 | ¥3.694,00 | -1,65 % | ¥3.797,00 | ¥3.818,00 | ¥3.685,00 | 1,50M |
| 2026-06-15 | ¥3.756,00 | +2,32 % | ¥3.811,00 | ¥3.843,00 | ¥3.734,00 | 1,80M |
| 2026-06-12 | ¥3.671,00 | -0,38 % | ¥3.755,00 | ¥3.805,00 | ¥3.650,00 | 1,11M |
| 2026-06-11 | ¥3.685,00 | -2,36 % | ¥3.564,00 | ¥3.711,00 | ¥3.513,00 | 852,00K |
| 2026-06-10 | ¥3.774,00 | -5,10 % | ¥3.920,00 | ¥3.931,00 | ¥3.739,00 | 1,26M |
| 2026-06-09 | ¥3.977,00 | +3,54 % | ¥3.953,00 | ¥4.079,00 | ¥3.872,00 | 1,11M |
| 2026-06-08 | ¥3.841,00 | -5,14 % | ¥3.801,00 | ¥3.924,00 | ¥3.728,00 | 1,98M |
| 2026-06-05 | ¥4.049,00 | +1,58 % | ¥3.916,00 | ¥4.126,00 | ¥3.912,00 | 1,18M |
| 2026-06-04 | ¥3.986,00 | +1,42 % | ¥3.930,00 | ¥4.005,00 | ¥3.875,00 | 1,26M |
| 2026-06-03 | ¥3.930,00 | +9,47 % | ¥3.940,00 | ¥4.034,00 | ¥3.812,00 | 1,22M |
| 2026-06-02 | ¥3.590,00 | +0,56 % | ¥3.580,00 | ¥3.621,00 | ¥3.497,00 | 961,60K |
| 2026-06-01 | ¥3.570,00 | -0,53 % | ¥3.622,00 | ¥3.653,00 | ¥3.541,00 | 920,40K |
| 2026-05-29 | ¥3.589,00 | +1,56 % | ¥3.574,00 | ¥3.650,00 | ¥3.543,00 | 973,00K |
| 2026-05-28 | ¥3.534,00 | +2,23 % | ¥3.512,00 | ¥3.586,00 | ¥3.455,00 | 967,80K |
| 2026-05-27 | ¥3.457,00 | +2,70 % | ¥3.506,00 | ¥3.594,00 | ¥3.446,00 | 916,60K |
| 2026-05-26 | ¥3.366,00 | -1,49 % | ¥3.391,00 | ¥3.400,00 | ¥3.302,00 | 614,00K |
| 2026-05-25 | ¥3.417,00 | +5,33 % | ¥3.314,00 | ¥3.434,00 | ¥3.283,00 | 762,80K |
| 2026-05-22 | ¥3.244,00 | -0,25 % | ¥3.294,00 | ¥3.326,00 | ¥3.244,00 | 706,90K |
| 2026-05-21 | ¥3.252,00 | +4,47 % | ¥3.240,00 | ¥3.337,00 | ¥3.210,00 | 981,50K |