Nakamura Choukou Co., Ltd. 6166
TSE · Japan · Produzierendes Gewerbe
¥610,00-3,00 (-0,49 %)
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 | ¥610,00 | -0,49 % | ¥609,00 | ¥617,00 | ¥609,00 | 57,10K |
| 2026-10-01 | ¥613,00 | -0,81 % | ¥628,00 | ¥628,00 | ¥608,00 | 63,90K |
| 2026-09-30 | ¥618,00 | -0,32 % | ¥622,00 | ¥628,00 | ¥614,00 | 53,30K |
| 2026-09-29 | ¥620,00 | -1,74 % | ¥629,00 | ¥631,00 | ¥614,00 |
| 46,80K |
| 2026-09-28 | ¥631,00 | -1,71 % | ¥641,00 | ¥644,00 | ¥630,00 | 67,50K |
| 2026-09-25 | ¥642,00 | -2,73 % | ¥660,00 | ¥661,00 | ¥641,00 | 81,60K |
| 2026-09-24 | ¥660,00 | +0,15 % | ¥662,00 | ¥673,00 | ¥649,00 | 101,50K |
| 2026-09-18 | ¥659,00 | +0,76 % | ¥651,00 | ¥665,00 | ¥651,00 | 69,40K |
| 2026-09-17 | ¥654,00 | +0,62 % | ¥652,00 | ¥660,00 | ¥650,00 | 43,00K |
| 2026-09-16 | ¥650,00 | -1,22 % | ¥653,00 | ¥658,00 | ¥644,00 | 41,20K |
| 2026-09-15 | ¥658,00 | +2,02 % | ¥642,00 | ¥658,00 | ¥642,00 | 56,00K |
| 2026-09-14 | ¥645,00 | -1,07 % | ¥642,00 | ¥654,00 | ¥634,00 | 64,30K |
| 2026-09-11 | ¥652,00 | -0,46 % | ¥636,00 | ¥653,00 | ¥631,00 | 93,60K |
| 2026-09-10 | ¥655,00 | -1,21 % | ¥658,00 | ¥663,00 | ¥645,00 | 96,50K |
| 2026-09-09 | ¥663,00 | +0,15 % | ¥665,00 | ¥675,00 | ¥660,00 | 71,80K |
| 2026-09-08 | ¥662,00 | -3,36 % | ¥679,00 | ¥691,00 | ¥662,00 | 140,70K |
| 2026-09-07 | ¥685,00 | +1,93 % | ¥674,00 | ¥698,00 | ¥674,00 | 151,30K |
| 2026-09-04 | ¥672,00 | +0,90 % | ¥666,00 | ¥685,00 | ¥666,00 | 130,00K |
| 2026-09-03 | ¥666,00 | +0,60 % | ¥663,00 | ¥681,00 | ¥660,00 | 101,70K |
| 2026-09-02 | ¥662,00 | -3,07 % | ¥673,00 | ¥675,00 | ¥656,00 | 138,10K |
| 2026-09-01 | ¥683,00 | -1,30 % | ¥688,00 | ¥695,00 | ¥671,00 | 178,80K |
| 2026-08-31 | ¥692,00 | +3,28 % | ¥671,00 | ¥693,00 | ¥654,00 | 179,40K |
| 2026-08-28 | ¥670,00 | -2,62 % | ¥680,00 | ¥690,00 | ¥662,00 | 270,90K |
| 2026-08-27 | ¥688,00 | +5,36 % | ¥662,00 | ¥699,00 | ¥655,00 | 398,90K |
| 2026-08-26 | ¥653,00 | -0,15 % | ¥659,00 | ¥693,00 | ¥640,00 | 388,80K |
| 2026-08-25 | ¥654,00 | +2,19 % | ¥658,00 | ¥659,00 | ¥636,00 | 146,90K |
| 2026-08-24 | ¥640,00 | +0,79 % | ¥645,00 | ¥648,00 | ¥624,00 | 82,80K |
| 2026-08-21 | ¥635,00 | +0,63 % | ¥626,00 | ¥640,00 | ¥618,00 | 85,50K |
| 2026-08-20 | ¥631,00 | +2,77 % | ¥624,00 | ¥633,00 | ¥618,00 | 71,00K |
| 2026-08-19 | ¥614,00 | -3,31 % | ¥625,00 | ¥640,00 | ¥607,00 | 131,90K |
| 2026-08-18 | ¥635,00 | -3,79 % | ¥650,00 | ¥659,00 | ¥629,00 | 189,00K |
| 2026-08-17 | ¥660,00 | +2,17 % | ¥660,00 | ¥670,00 | ¥650,00 | 165,10K |
| 2026-08-14 | ¥646,00 | -1,07 % | ¥653,00 | ¥655,00 | ¥635,00 | 150,00K |
| 2026-08-13 | ¥653,00 | +1,71 % | ¥662,00 | ¥698,00 | ¥652,00 | 274,90K |
| 2026-08-12 | ¥642,00 | +1,10 % | ¥625,00 | ¥648,00 | ¥617,00 | 166,60K |
| 2026-08-10 | ¥635,00 | -0,16 % | ¥646,00 | ¥646,00 | ¥628,00 | 138,10K |
| 2026-08-07 | ¥636,00 | +2,25 % | ¥632,00 | ¥643,00 | ¥612,00 | 99,50K |
| 2026-08-06 | ¥622,00 | -3,42 % | ¥642,00 | ¥642,00 | ¥620,00 | 113,30K |
| 2026-08-05 | ¥644,00 | +3,54 % | ¥623,00 | ¥648,00 | ¥622,00 | 137,50K |
| 2026-08-04 | ¥622,00 | +3,15 % | ¥603,00 | ¥636,00 | ¥603,00 | 155,60K |
| 2026-08-03 | ¥603,00 | -1,31 % | ¥601,00 | ¥613,00 | ¥587,00 | 98,60K |
| 2026-07-31 | ¥611,00 | +2,00 % | ¥605,00 | ¥622,00 | ¥593,00 | 212,40K |
| 2026-07-30 | ¥599,00 | +2,22 % | ¥583,00 | ¥599,00 | ¥574,00 | 160,60K |
| 2026-07-29 | ¥586,00 | -3,30 % | ¥607,00 | ¥612,00 | ¥572,00 | 228,60K |
| 2026-07-28 | ¥606,00 | -4,72 % | ¥630,00 | ¥636,00 | ¥600,00 | 221,80K |
| 2026-07-27 | ¥636,00 | -3,05 % | ¥665,00 | ¥665,00 | ¥616,00 | 184,60K |
| 2026-07-24 | ¥656,00 | -2,38 % | ¥662,00 | ¥665,00 | ¥655,00 | 89,20K |
| 2026-07-23 | ¥672,00 | +1,05 % | ¥665,00 | ¥686,00 | ¥657,00 | 150,00K |
| 2026-07-22 | ¥665,00 | -1,48 % | ¥693,00 | ¥693,00 | ¥655,00 | 224,10K |
| 2026-07-21 | ¥675,00 | +2,27 % | ¥665,00 | ¥700,00 | ¥645,00 | 308,70K |
| 2026-07-17 | ¥660,00 | -2,94 % | ¥690,00 | ¥740,00 | ¥645,00 | 2,38M |
| 2026-07-16 | ¥680,00 | -5,16 % | ¥720,00 | ¥727,00 | ¥672,00 | 452,40K |
| 2026-07-15 | ¥717,00 | -1,10 % | ¥732,00 | ¥760,00 | ¥708,00 | 248,30K |
| 2026-07-14 | ¥725,00 | +3,42 % | ¥695,00 | ¥734,00 | ¥688,00 | 209,40K |
| 2026-07-13 | ¥701,00 | -7,76 % | ¥767,00 | ¥777,00 | ¥697,00 | 298,30K |
| 2026-07-10 | ¥760,00 | -1,43 % | ¥756,00 | ¥771,00 | ¥746,00 | 224,80K |
| 2026-07-09 | ¥771,00 | -3,26 % | ¥790,00 | ¥797,00 | ¥744,00 | 412,30K |
| 2026-07-08 | ¥797,00 | +0,50 % | ¥780,00 | ¥865,00 | ¥753,00 | 1,19M |
| 2026-07-07 | ¥793,00 | -8,00 % | ¥832,00 | ¥885,00 | ¥777,00 | 903,60K |
| 2026-07-06 | ¥862,00 | -7,31 % | ¥920,00 | ¥944,00 | ¥845,00 | 1,49M |
| 2026-07-03 | ¥930,00 | +16,40 % | ¥870,00 | ¥949,00 | ¥863,00 | 1,92M |
| 2026-07-02 | ¥799,00 | +14,31 % | ¥799,00 | ¥799,00 | ¥787,00 | 188,60K |
| 2026-07-01 | ¥699,00 | -8,75 % | ¥790,00 | ¥849,00 | ¥685,00 | 2,37M |
| 2026-06-30 | ¥766,00 | +15,02 % | ¥700,00 | ¥766,00 | ¥700,00 | 1,45M |
| 2026-06-29 | ¥666,00 | +17,67 % | ¥666,00 | ¥666,00 | ¥657,00 | 270,20K |
| 2026-06-26 | ¥566,00 | -2,75 % | ¥585,00 | ¥590,00 | ¥557,00 | 115,40K |
| 2026-06-25 | ¥582,00 | +3,93 % | ¥580,00 | ¥585,00 | ¥565,00 | 129,90K |
| 2026-06-24 | ¥560,00 | -1,75 % | ¥570,00 | ¥575,00 | ¥557,00 | 67,20K |
| 2026-06-23 | ¥570,00 | -2,06 % | ¥592,00 | ¥596,00 | ¥560,00 | 124,40K |
| 2026-06-22 | ¥582,00 | -4,12 % | ¥607,00 | ¥612,00 | ¥578,00 | 272,40K |
| 2026-06-19 | ¥607,00 | +2,71 % | ¥601,00 | ¥660,00 | ¥601,00 | 915,50K |
| 2026-06-18 | ¥591,00 | +8,04 % | ¥567,00 | ¥625,00 | ¥554,00 | 449,70K |
| 2026-06-17 | ¥547,00 | +2,05 % | ¥546,00 | ¥558,00 | ¥531,00 | 168,80K |
| 2026-06-16 | ¥536,00 | -4,11 % | ¥539,00 | ¥545,00 | ¥520,00 | 334,90K |
| 2026-06-15 | ¥559,00 | -3,95 % | ¥602,00 | ¥611,00 | ¥559,00 | 419,90K |
| 2026-06-12 | ¥582,00 | -5,52 % | ¥624,00 | ¥641,00 | ¥564,00 | 362,70K |
| 2026-06-11 | ¥616,00 | -6,67 % | ¥620,00 | ¥633,00 | ¥594,00 | 543,60K |
| 2026-06-10 | ¥660,00 | -7,56 % | ¥716,00 | ¥740,00 | ¥596,00 | 1,79M |
| 2026-06-09 | ¥714,00 | +16,29 % | ¥714,00 | ¥714,00 | ¥670,00 | 1,70M |
| 2026-06-08 | ¥614,00 | +19,46 % | ¥486,00 | ¥614,00 | ¥486,00 | 776,90K |
| 2026-06-05 | ¥514,00 | +15,51 % | ¥450,00 | ¥525,00 | ¥450,00 | 1,12M |
| 2026-06-04 | ¥445,00 | -4,71 % | ¥467,00 | ¥467,00 | ¥445,00 | 102,50K |
| 2026-06-03 | ¥467,00 | +5,90 % | ¥441,00 | ¥479,00 | ¥435,00 | 267,30K |
| 2026-06-02 | ¥441,00 | -2,86 % | ¥449,00 | ¥455,00 | ¥440,00 | 142,80K |
| 2026-06-01 | ¥454,00 | -0,44 % | ¥460,00 | ¥463,00 | ¥444,00 | 137,70K |
| 2026-05-29 | ¥456,00 | -1,08 % | ¥463,00 | ¥475,00 | ¥455,00 | 117,40K |
| 2026-05-28 | ¥461,00 | -1,91 % | ¥470,00 | ¥473,00 | ¥458,00 | 96,30K |
| 2026-05-27 | ¥470,00 | -1,88 % | ¥478,00 | ¥485,00 | ¥460,00 | 161,00K |
| 2026-05-26 | ¥479,00 | -1,64 % | ¥490,00 | ¥490,00 | ¥474,00 | 115,80K |
| 2026-05-25 | ¥487,00 | +1,46 % | ¥488,00 | ¥493,00 | ¥478,00 | 164,20K |