Nittoku Co., Ltd. 6145
TSE · Japan · Produzierendes Gewerbe
¥2.847,00+4,00 (+0,14 %)
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 | ¥2.847,00 | +0,14 % | ¥2.825,00 | ¥2.871,00 | ¥2.797,00 | 108,00K |
| 2026-10-01 | ¥2.843,00 | +6,08 % | ¥2.680,00 | ¥2.855,00 | ¥2.680,00 | 210,70K |
| 2026-09-30 | ¥2.680,00 | +1,02 % | ¥2.679,00 | ¥2.689,00 | ¥2.624,00 | 96,40K |
| 2026-09-29 | ¥2.653,00 | -1,04 % | ¥2.628,00 | ¥2.676,00 | ¥2.621,00 | 63,30K |
| 2026-09-28 | ¥2.681,00 | +0,11 % | ¥2.670,00 | ¥2.734,00 | ¥2.660,00 | 62,10K |
| 2026-09-25 | ¥2.678,00 | +0,56 % | ¥2.663,00 | ¥2.705,00 | ¥2.650,00 | 139,30K |
| 2026-09-24 | ¥2.663,00 | +2,15 % | ¥2.660,00 | ¥2.695,00 | ¥2.640,00 | 95,20K |
| 2026-09-18 | ¥2.607,00 | -0,42 % | ¥2.626,00 | ¥2.650,00 | ¥2.600,00 | 98,10K |
| 2026-09-17 | ¥2.618,00 | +2,15 % | ¥2.600,00 | ¥2.625,00 | ¥2.591,00 | 80,20K |
| 2026-09-16 | ¥2.563,00 | +2,81 % | ¥2.517,00 | ¥2.578,00 | ¥2.517,00 | 64,20K |
| 2026-09-15 | ¥2.493,00 | +2,38 % | ¥2.405,00 | ¥2.509,00 | ¥2.391,00 | 85,30K |
| 2026-09-14 | ¥2.435,00 | -0,16 % | ¥2.376,00 | ¥2.451,00 | ¥2.357,00 | 101,60K |
| 2026-09-11 | ¥2.439,00 | -2,32 % | ¥2.420,00 | ¥2.448,00 | ¥2.390,00 | 103,80K |
| 2026-09-10 | ¥2.497,00 | +2,42 % | ¥2.435,00 | ¥2.497,00 | ¥2.416,00 | 95,30K |
| 2026-09-09 | ¥2.438,00 | -0,97 % | ¥2.440,00 | ¥2.462,00 | ¥2.423,00 | 97,20K |
| 2026-09-08 | ¥2.462,00 | -0,24 % | ¥2.465,00 | ¥2.524,00 | ¥2.444,00 | 125,50K |
| 2026-09-07 | ¥2.468,00 | +1,48 % | ¥2.439,00 | ¥2.471,00 | ¥2.405,00 | 97,70K |
| 2026-09-04 | ¥2.432,00 | +0,95 % | ¥2.409,00 | ¥2.438,00 | ¥2.395,00 | 61,20K |
| 2026-09-03 | ¥2.409,00 | -0,12 % | ¥2.430,00 | ¥2.441,00 | ¥2.389,00 | 51,60K |
| 2026-09-02 | ¥2.412,00 | -3,17 % | ¥2.451,00 | ¥2.490,00 | ¥2.390,00 | 196,40K |
| 2026-09-01 | ¥2.491,00 | -0,36 % | ¥2.490,00 | ¥2.499,00 | ¥2.464,00 | 58,60K |
| 2026-08-31 | ¥2.500,00 | +0,44 % | ¥2.450,00 | ¥2.510,00 | ¥2.430,00 | 63,30K |
| 2026-08-28 | ¥2.489,00 | +0,81 % | ¥2.469,00 | ¥2.500,00 | ¥2.460,00 | 64,80K |
| 2026-08-27 | ¥2.469,00 | -1,24 % | ¥2.515,00 | ¥2.540,00 | ¥2.468,00 | 84,20K |
| 2026-08-26 | ¥2.500,00 | +0,28 % | ¥2.475,00 | ¥2.516,00 | ¥2.473,00 | 68,70K |
| 2026-08-25 | ¥2.493,00 | +0,20 % | ¥2.476,00 | ¥2.503,00 | ¥2.429,00 | 123,00K |
| 2026-08-24 | ¥2.488,00 | +3,67 % | ¥2.401,00 | ¥2.509,00 | ¥2.400,00 | 249,00K |
| 2026-08-21 | ¥2.400,00 | +1,87 % | ¥2.330,00 | ¥2.400,00 | ¥2.297,00 | 230,20K |
| 2026-08-20 | ¥2.356,00 | +1,73 % | ¥2.340,00 | ¥2.365,00 | ¥2.310,00 | 75,60K |
| 2026-08-19 | ¥2.316,00 | -4,42 % | ¥2.400,00 | ¥2.401,00 | ¥2.309,00 | 164,50K |
| 2026-08-18 | ¥2.423,00 | -3,85 % | ¥2.520,00 | ¥2.524,00 | ¥2.412,00 | 122,90K |
| 2026-08-17 | ¥2.520,00 | +3,28 % | ¥2.450,00 | ¥2.520,00 | ¥2.442,00 | 99,10K |
| 2026-08-14 | ¥2.440,00 | +1,41 % | ¥2.447,00 | ¥2.447,00 | ¥2.410,00 | 95,40K |
| 2026-08-13 | ¥2.406,00 | +1,48 % | ¥2.390,00 | ¥2.422,00 | ¥2.361,00 | 129,80K |
| 2026-08-12 | ¥2.371,00 | +2,37 % | ¥2.301,00 | ¥2.374,00 | ¥2.269,00 | 294,20K |
| 2026-08-10 | ¥2.316,00 | -15,38 % | ¥2.387,00 | ¥2.399,00 | ¥2.313,00 | 553,30K |
| 2026-08-07 | ¥2.737,00 | -2,32 % | ¥2.760,00 | ¥2.767,00 | ¥2.665,00 | 79,60K |
| 2026-08-06 | ¥2.802,00 | -1,20 % | ¥2.808,00 | ¥2.877,00 | ¥2.785,00 | 61,20K |
| 2026-08-05 | ¥2.836,00 | +4,84 % | ¥2.750,00 | ¥2.857,00 | ¥2.739,00 | 98,10K |
| 2026-08-04 | ¥2.705,00 | +4,28 % | ¥2.569,00 | ¥2.705,00 | ¥2.569,00 | 60,20K |
| 2026-08-03 | ¥2.594,00 | -0,99 % | ¥2.587,00 | ¥2.625,00 | ¥2.541,00 | 90,80K |
| 2026-07-31 | ¥2.620,00 | +5,56 % | ¥2.632,00 | ¥2.654,00 | ¥2.540,00 | 118,90K |
| 2026-07-30 | ¥2.482,00 | +1,43 % | ¥2.449,00 | ¥2.539,00 | ¥2.400,00 | 105,40K |
| 2026-07-29 | ¥2.447,00 | -3,28 % | ¥2.534,00 | ¥2.548,00 | ¥2.400,00 | 224,80K |
| 2026-07-28 | ¥2.530,00 | -5,35 % | ¥2.645,00 | ¥2.645,00 | ¥2.506,00 | 177,20K |
| 2026-07-27 | ¥2.673,00 | +1,87 % | ¥2.656,00 | ¥2.685,00 | ¥2.623,00 | 93,10K |
| 2026-07-24 | ¥2.624,00 | -0,61 % | ¥2.640,00 | ¥2.655,00 | ¥2.575,00 | 101,60K |
| 2026-07-23 | ¥2.640,00 | +0,57 % | ¥2.661,00 | ¥2.661,00 | ¥2.591,00 | 113,10K |
| 2026-07-22 | ¥2.625,00 | -1,61 % | ¥2.672,00 | ¥2.680,00 | ¥2.612,00 | 106,80K |
| 2026-07-21 | ¥2.668,00 | +3,93 % | ¥2.655,00 | ¥2.680,00 | ¥2.577,00 | 91,60K |
| 2026-07-17 | ¥2.567,00 | -5,31 % | ¥2.679,00 | ¥2.679,00 | ¥2.503,00 | 169,00K |
| 2026-07-16 | ¥2.711,00 | -2,90 % | ¥2.763,00 | ¥2.769,00 | ¥2.693,00 | 75,60K |
| 2026-07-15 | ¥2.792,00 | +1,79 % | ¥2.775,00 | ¥2.792,00 | ¥2.711,00 | 123,60K |
| 2026-07-14 | ¥2.743,00 | -1,26 % | ¥2.795,00 | ¥2.795,00 | ¥2.657,00 | 192,70K |
| 2026-07-13 | ¥2.778,00 | -2,01 % | ¥2.840,00 | ¥2.855,00 | ¥2.740,00 | 108,80K |
| 2026-07-10 | ¥2.835,00 | +0,75 % | ¥2.860,00 | ¥2.911,00 | ¥2.826,00 | 77,50K |
| 2026-07-09 | ¥2.814,00 | +0,79 % | ¥2.792,00 | ¥2.868,00 | ¥2.792,00 | 60,90K |
| 2026-07-08 | ¥2.792,00 | -2,04 % | ¥2.841,00 | ¥2.851,00 | ¥2.787,00 | 92,10K |
| 2026-07-07 | ¥2.850,00 | -4,71 % | ¥2.991,00 | ¥2.991,00 | ¥2.840,00 | 78,50K |
| 2026-07-06 | ¥2.991,00 | +0,37 % | ¥3.015,00 | ¥3.080,00 | ¥2.940,00 | 111,50K |
| 2026-07-03 | ¥2.980,00 | +3,33 % | ¥2.857,00 | ¥2.980,00 | ¥2.814,00 | 86,50K |
| 2026-07-02 | ¥2.884,00 | -2,57 % | ¥2.914,00 | ¥2.935,00 | ¥2.855,00 | 73,10K |
| 2026-07-01 | ¥2.960,00 | +1,86 % | ¥2.909,00 | ¥2.983,00 | ¥2.909,00 | 69,60K |
| 2026-06-30 | ¥2.906,00 | -2,02 % | ¥2.973,00 | ¥3.005,00 | ¥2.900,00 | 74,60K |
| 2026-06-29 | ¥2.966,00 | -0,44 % | ¥2.983,00 | ¥2.990,00 | ¥2.860,00 | 131,20K |
| 2026-06-26 | ¥2.979,00 | -2,65 % | ¥3.030,00 | ¥3.060,00 | ¥2.942,00 | 109,70K |
| 2026-06-25 | ¥3.060,00 | +0,16 % | ¥3.125,00 | ¥3.140,00 | ¥3.055,00 | 55,50K |
| 2026-06-24 | ¥3.055,00 | -2,40 % | ¥3.125,00 | ¥3.210,00 | ¥3.055,00 | 94,40K |
| 2026-06-23 | ¥3.130,00 | -4,72 % | ¥3.255,00 | ¥3.310,00 | ¥3.130,00 | 66,80K |
| 2026-06-22 | ¥3.285,00 | +0,92 % | ¥3.295,00 | ¥3.375,00 | ¥3.185,00 | 125,80K |
| 2026-06-19 | ¥3.255,00 | -1,36 % | ¥3.310,00 | ¥3.405,00 | ¥3.250,00 | 122,10K |
| 2026-06-18 | ¥3.300,00 | +0,30 % | ¥3.315,00 | ¥3.370,00 | ¥3.275,00 | 71,90K |
| 2026-06-17 | ¥3.290,00 | +2,49 % | ¥3.225,00 | ¥3.315,00 | ¥3.220,00 | 133,60K |
| 2026-06-16 | ¥3.210,00 | +0,31 % | ¥3.200,00 | ¥3.270,00 | ¥3.155,00 | 80,70K |
| 2026-06-15 | ¥3.200,00 | +6,49 % | ¥3.105,00 | ¥3.200,00 | ¥3.035,00 | 147,80K |
| 2026-06-12 | ¥3.005,00 | -0,17 % | ¥3.055,00 | ¥3.075,00 | ¥2.950,00 | 109,20K |
| 2026-06-11 | ¥3.010,00 | -0,50 % | ¥2.918,00 | ¥3.040,00 | ¥2.840,00 | 120,00K |
| 2026-06-10 | ¥3.025,00 | -3,35 % | ¥3.130,00 | ¥3.270,00 | ¥2.921,00 | 186,90K |
| 2026-06-09 | ¥3.130,00 | +0,48 % | ¥3.165,00 | ¥3.190,00 | ¥3.085,00 | 71,70K |
| 2026-06-08 | ¥3.115,00 | -6,17 % | ¥3.180,00 | ¥3.185,00 | ¥3.060,00 | 156,90K |
| 2026-06-05 | ¥3.320,00 | +2,00 % | ¥3.250,00 | ¥3.345,00 | ¥3.170,00 | 204,80K |
| 2026-06-04 | ¥3.255,00 | -2,11 % | ¥3.220,00 | ¥3.270,00 | ¥3.180,00 | 56,50K |
| 2026-06-03 | ¥3.325,00 | +0,91 % | ¥3.310,00 | ¥3.405,00 | ¥3.280,00 | 115,80K |
| 2026-06-02 | ¥3.295,00 | -1,49 % | ¥3.355,00 | ¥3.460,00 | ¥3.145,00 | 228,90K |
| 2026-06-01 | ¥3.345,00 | +12,97 % | ¥3.015,00 | ¥3.400,00 | ¥3.010,00 | 394,30K |
| 2026-05-29 | ¥2.961,00 | +0,24 % | ¥2.990,00 | ¥3.010,00 | ¥2.934,00 | 102,90K |
| 2026-05-28 | ¥2.954,00 | -3,15 % | ¥3.010,00 | ¥3.010,00 | ¥2.904,00 | 113,50K |
| 2026-05-27 | ¥3.050,00 | -1,61 % | ¥3.110,00 | ¥3.180,00 | ¥3.020,00 | 86,20K |
| 2026-05-26 | ¥3.100,00 | +1,64 % | ¥3.120,00 | ¥3.125,00 | ¥3.045,00 | 109,30K |
| 2026-05-25 | ¥3.050,00 | +3,95 % | ¥2.984,00 | ¥3.080,00 | ¥2.961,00 | 146,90K |