Nitto Kohki Co., Ltd. 6151
TSE · Japan · Produzierendes Gewerbe
¥1.671,00-34,00 (-1,99 %)
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 | ¥1.671,00 | -1,99 % | ¥1.693,00 | ¥1.693,00 | ¥1.670,00 | 20,00K |
| 2026-10-01 | ¥1.705,00 | -0,41 % | ¥1.704,00 | ¥1.711,00 | ¥1.688,00 | 22,00K |
| 2026-09-30 | ¥1.712,00 | -0,70 % | ¥1.714,00 | ¥1.724,00 | ¥1.706,00 | 13,60K |
| 2026-09-29 | ¥1.724,00 | -0,46 % | ¥1.716,00 | ¥1.730,00 | ¥1.708,00 |
| 19,30K |
| 2026-09-28 | ¥1.732,00 | -1,70 % | ¥1.770,00 | ¥1.770,00 | ¥1.730,00 | 20,60K |
| 2026-09-25 | ¥1.762,00 | +0,46 % | ¥1.754,00 | ¥1.770,00 | ¥1.751,00 | 14,60K |
| 2026-09-24 | ¥1.754,00 | -0,06 % | ¥1.760,00 | ¥1.766,00 | ¥1.744,00 | 18,90K |
| 2026-09-18 | ¥1.755,00 | +0,29 % | ¥1.751,00 | ¥1.755,00 | ¥1.735,00 | 24,90K |
| 2026-09-17 | ¥1.750,00 | +1,27 % | ¥1.721,00 | ¥1.750,00 | ¥1.715,00 | 21,90K |
| 2026-09-16 | ¥1.728,00 | +1,17 % | ¥1.719,00 | ¥1.732,00 | ¥1.712,00 | 10,70K |
| 2026-09-15 | ¥1.708,00 | 0,00 % | ¥1.694,00 | ¥1.711,00 | ¥1.694,00 | 19,60K |
| 2026-09-14 | ¥1.708,00 | +1,73 % | ¥1.676,00 | ¥1.708,00 | ¥1.676,00 | 11,40K |
| 2026-09-11 | ¥1.679,00 | -0,89 % | ¥1.673,00 | ¥1.691,00 | ¥1.668,00 | 14,60K |
| 2026-09-10 | ¥1.694,00 | -0,76 % | ¥1.700,00 | ¥1.705,00 | ¥1.686,00 | 13,50K |
| 2026-09-09 | ¥1.707,00 | -0,58 % | ¥1.715,00 | ¥1.729,00 | ¥1.705,00 | 10,50K |
| 2026-09-08 | ¥1.717,00 | -1,55 % | ¥1.744,00 | ¥1.749,00 | ¥1.717,00 | 11,40K |
| 2026-09-07 | ¥1.744,00 | +0,98 % | ¥1.750,00 | ¥1.762,00 | ¥1.740,00 | 13,10K |
| 2026-09-04 | ¥1.727,00 | +0,35 % | ¥1.720,00 | ¥1.731,00 | ¥1.715,00 | 9,40K |
| 2026-09-03 | ¥1.721,00 | -1,09 % | ¥1.730,00 | ¥1.745,00 | ¥1.721,00 | 11,10K |
| 2026-09-02 | ¥1.740,00 | -0,91 % | ¥1.733,00 | ¥1.749,00 | ¥1.728,00 | 9,10K |
| 2026-09-01 | ¥1.756,00 | +0,57 % | ¥1.745,00 | ¥1.757,00 | ¥1.735,00 | 11,60K |
| 2026-08-31 | ¥1.746,00 | -0,74 % | ¥1.740,00 | ¥1.760,00 | ¥1.727,00 | 11,60K |
| 2026-08-28 | ¥1.759,00 | -0,73 % | ¥1.752,00 | ¥1.774,00 | ¥1.752,00 | 14,10K |
| 2026-08-27 | ¥1.772,00 | -0,06 % | ¥1.780,00 | ¥1.793,00 | ¥1.768,00 | 14,20K |
| 2026-08-26 | ¥1.773,00 | +1,66 % | ¥1.744,00 | ¥1.778,00 | ¥1.744,00 | 13,30K |
| 2026-08-25 | ¥1.744,00 | -0,17 % | ¥1.751,00 | ¥1.755,00 | ¥1.735,00 | 9,00K |
| 2026-08-24 | ¥1.747,00 | -0,91 % | ¥1.758,00 | ¥1.761,00 | ¥1.728,00 | 34,20K |
| 2026-08-21 | ¥1.763,00 | +0,97 % | ¥1.725,00 | ¥1.763,00 | ¥1.725,00 | 20,80K |
| 2026-08-20 | ¥1.746,00 | +0,92 % | ¥1.730,00 | ¥1.750,00 | ¥1.730,00 | 15,70K |
| 2026-08-19 | ¥1.730,00 | -1,26 % | ¥1.740,00 | ¥1.753,00 | ¥1.710,00 | 19,00K |
| 2026-08-18 | ¥1.752,00 | -0,62 % | ¥1.770,00 | ¥1.772,00 | ¥1.746,00 | 17,60K |
| 2026-08-17 | ¥1.763,00 | +0,46 % | ¥1.746,00 | ¥1.781,00 | ¥1.746,00 | 22,90K |
| 2026-08-14 | ¥1.755,00 | +0,75 % | ¥1.742,00 | ¥1.761,00 | ¥1.731,00 | 13,20K |
| 2026-08-13 | ¥1.742,00 | -0,17 % | ¥1.745,00 | ¥1.747,00 | ¥1.725,00 | 8,50K |
| 2026-08-12 | ¥1.745,00 | -0,51 % | ¥1.728,00 | ¥1.754,00 | ¥1.723,00 | 9,90K |
| 2026-08-10 | ¥1.754,00 | -0,28 % | ¥1.721,00 | ¥1.776,00 | ¥1.698,00 | 24,00K |
| 2026-08-07 | ¥1.759,00 | +2,93 % | ¥1.720,00 | ¥1.768,00 | ¥1.709,00 | 21,40K |
| 2026-08-06 | ¥1.709,00 | -0,75 % | ¥1.720,00 | ¥1.730,00 | ¥1.707,00 | 8,30K |
| 2026-08-05 | ¥1.722,00 | +0,94 % | ¥1.720,00 | ¥1.724,00 | ¥1.701,00 | 15,30K |
| 2026-08-04 | ¥1.706,00 | +0,12 % | ¥1.704,00 | ¥1.730,00 | ¥1.702,00 | 30,70K |
| 2026-08-03 | ¥1.704,00 | -0,41 % | ¥1.698,00 | ¥1.716,00 | ¥1.677,00 | 36,10K |
| 2026-07-31 | ¥1.711,00 | -0,47 % | ¥1.719,00 | ¥1.736,00 | ¥1.695,00 | 14,00K |
| 2026-07-30 | ¥1.719,00 | +0,17 % | ¥1.725,00 | ¥1.734,00 | ¥1.710,00 | 22,40K |
| 2026-07-29 | ¥1.716,00 | +1,36 % | ¥1.682,00 | ¥1.718,00 | ¥1.674,00 | 30,80K |
| 2026-07-28 | ¥1.693,00 | -1,91 % | ¥1.730,00 | ¥1.730,00 | ¥1.681,00 | 20,70K |
| 2026-07-27 | ¥1.726,00 | +1,77 % | ¥1.710,00 | ¥1.732,00 | ¥1.710,00 | 15,50K |
| 2026-07-24 | ¥1.696,00 | -1,11 % | ¥1.702,00 | ¥1.715,00 | ¥1.689,00 | 9,10K |
| 2026-07-23 | ¥1.715,00 | +0,59 % | ¥1.715,00 | ¥1.718,00 | ¥1.701,00 | 9,50K |
| 2026-07-22 | ¥1.705,00 | +1,97 % | ¥1.679,00 | ¥1.724,00 | ¥1.672,00 | 26,10K |
| 2026-07-21 | ¥1.672,00 | +0,97 % | ¥1.678,00 | ¥1.687,00 | ¥1.665,00 | 16,20K |
| 2026-07-17 | ¥1.656,00 | -2,36 % | ¥1.690,00 | ¥1.706,00 | ¥1.637,00 | 21,30K |
| 2026-07-16 | ¥1.696,00 | -1,62 % | ¥1.724,00 | ¥1.724,00 | ¥1.696,00 | 11,40K |
| 2026-07-15 | ¥1.724,00 | +1,41 % | ¥1.700,00 | ¥1.724,00 | ¥1.693,00 | 13,00K |
| 2026-07-14 | ¥1.700,00 | 0,00 % | ¥1.703,00 | ¥1.717,00 | ¥1.700,00 | 6,00K |
| 2026-07-13 | ¥1.700,00 | -2,91 % | ¥1.765,00 | ¥1.765,00 | ¥1.700,00 | 13,30K |
| 2026-07-10 | ¥1.751,00 | +3,06 % | ¥1.717,00 | ¥1.752,00 | ¥1.717,00 | 22,30K |
| 2026-07-09 | ¥1.699,00 | +0,30 % | ¥1.694,00 | ¥1.706,00 | ¥1.689,00 | 7,20K |
| 2026-07-08 | ¥1.694,00 | -1,40 % | ¥1.716,00 | ¥1.717,00 | ¥1.694,00 | 20,00K |
| 2026-07-07 | ¥1.718,00 | +0,12 % | ¥1.744,00 | ¥1.753,00 | ¥1.718,00 | 25,20K |
| 2026-07-06 | ¥1.716,00 | +1,54 % | ¥1.709,00 | ¥1.731,00 | ¥1.696,00 | 20,40K |
| 2026-07-03 | ¥1.690,00 | -0,71 % | ¥1.703,00 | ¥1.703,00 | ¥1.677,00 | 18,80K |
| 2026-07-02 | ¥1.702,00 | -0,58 % | ¥1.708,00 | ¥1.734,00 | ¥1.697,00 | 14,90K |
| 2026-07-01 | ¥1.712,00 | +1,42 % | ¥1.696,00 | ¥1.733,00 | ¥1.696,00 | 22,10K |
| 2026-06-30 | ¥1.688,00 | -1,29 % | ¥1.710,00 | ¥1.710,00 | ¥1.684,00 | 13,00K |
| 2026-06-29 | ¥1.710,00 | -1,10 % | ¥1.734,00 | ¥1.750,00 | ¥1.705,00 | 20,70K |
| 2026-06-26 | ¥1.729,00 | +0,70 % | ¥1.717,00 | ¥1.740,00 | ¥1.707,00 | 29,30K |
| 2026-06-25 | ¥1.717,00 | +2,81 % | ¥1.698,00 | ¥1.731,00 | ¥1.678,00 | 32,40K |
| 2026-06-24 | ¥1.670,00 | -2,17 % | ¥1.693,00 | ¥1.700,00 | ¥1.663,00 | 21,00K |
| 2026-06-23 | ¥1.707,00 | -1,16 % | ¥1.720,00 | ¥1.734,00 | ¥1.703,00 | 31,60K |
| 2026-06-22 | ¥1.727,00 | +0,94 % | ¥1.711,00 | ¥1.728,00 | ¥1.700,00 | 33,60K |
| 2026-06-19 | ¥1.711,00 | +0,59 % | ¥1.713,00 | ¥1.713,00 | ¥1.693,00 | 24,30K |
| 2026-06-18 | ¥1.701,00 | +2,41 % | ¥1.675,00 | ¥1.708,00 | ¥1.655,00 | 33,10K |
| 2026-06-17 | ¥1.661,00 | +2,22 % | ¥1.625,00 | ¥1.674,00 | ¥1.620,00 | 31,90K |
| 2026-06-16 | ¥1.625,00 | +0,43 % | ¥1.617,00 | ¥1.625,00 | ¥1.593,00 | 18,10K |
| 2026-06-15 | ¥1.618,00 | +1,83 % | ¥1.593,00 | ¥1.624,00 | ¥1.593,00 | 43,80K |
| 2026-06-12 | ¥1.589,00 | +0,76 % | ¥1.586,00 | ¥1.599,00 | ¥1.575,00 | 28,10K |
| 2026-06-11 | ¥1.577,00 | -1,07 % | ¥1.588,00 | ¥1.588,00 | ¥1.561,00 | 29,30K |
| 2026-06-10 | ¥1.594,00 | -0,38 % | ¥1.601,00 | ¥1.619,00 | ¥1.580,00 | 28,60K |
| 2026-06-09 | ¥1.600,00 | +0,76 % | ¥1.595,00 | ¥1.617,00 | ¥1.592,00 | 31,20K |
| 2026-06-08 | ¥1.588,00 | -3,11 % | ¥1.600,00 | ¥1.600,00 | ¥1.572,00 | 55,80K |
| 2026-06-05 | ¥1.639,00 | -2,27 % | ¥1.662,00 | ¥1.662,00 | ¥1.630,00 | 32,10K |
| 2026-06-04 | ¥1.677,00 | +3,33 % | ¥1.642,00 | ¥1.682,00 | ¥1.641,00 | 70,30K |
| 2026-06-03 | ¥1.623,00 | +2,53 % | ¥1.582,00 | ¥1.625,00 | ¥1.575,00 | 23,00K |
| 2026-06-02 | ¥1.583,00 | -2,28 % | ¥1.621,00 | ¥1.638,00 | ¥1.570,00 | 53,80K |
| 2026-06-01 | ¥1.620,00 | -1,28 % | ¥1.641,00 | ¥1.647,00 | ¥1.613,00 | 26,70K |
| 2026-05-29 | ¥1.641,00 | +0,37 % | ¥1.644,00 | ¥1.667,00 | ¥1.631,00 | 20,60K |
| 2026-05-28 | ¥1.635,00 | +0,25 % | ¥1.612,00 | ¥1.643,00 | ¥1.610,00 | 22,70K |
| 2026-05-27 | ¥1.631,00 | +0,55 % | ¥1.622,00 | ¥1.650,00 | ¥1.622,00 | 20,80K |
| 2026-05-26 | ¥1.622,00 | +0,25 % | ¥1.631,00 | ¥1.637,00 | ¥1.605,00 | 22,10K |
| 2026-05-25 | ¥1.618,00 | -1,04 % | ¥1.646,00 | ¥1.646,00 | ¥1.605,00 | 21,90K |