NPR-RIKEN CORPORATION 6209
TSE · Japan · Produzierendes Gewerbe
¥3.835,00-80,00 (-2,04 %)
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 | ¥3.835,00 | -2,04 % | ¥3.900,00 | ¥3.900,00 | ¥3.830,00 | 63,20K |
| 2026-10-01 | ¥3.915,00 | -1,14 % | ¥3.940,00 | ¥3.945,00 | ¥3.890,00 | 77,60K |
| 2026-09-30 | ¥3.960,00 | +1,80 % | ¥3.900,00 | ¥3.970,00 | ¥3.875,00 | 117,50K |
| 2026-09-29 | ¥3.890,00 | -2,26 % | ¥3.900,00 | ¥3.920,00 | ¥3.860,00 | 79,10K |
| 2026-09-28 | ¥3.980,00 | -0,75 % | ¥4.030,00 | ¥4.045,00 | ¥3.975,00 | 176,80K |
| 2026-09-25 | ¥4.010,00 | +1,52 % | ¥3.975,00 | ¥4.015,00 | ¥3.955,00 | 92,60K |
| 2026-09-24 | ¥3.950,00 | -0,50 % | ¥3.985,00 | ¥3.995,00 | ¥3.950,00 | 97,60K |
| 2026-09-18 | ¥3.970,00 | +0,51 % | ¥3.960,00 | ¥3.980,00 | ¥3.935,00 | 204,20K |
| 2026-09-17 | ¥3.950,00 | +2,20 % | ¥3.885,00 | ¥3.955,00 | ¥3.885,00 | 82,20K |
| 2026-09-16 | ¥3.865,00 | +1,05 % | ¥3.830,00 | ¥3.875,00 | ¥3.815,00 | 52,70K |
| 2026-09-15 | ¥3.825,00 | +0,26 % | ¥3.815,00 | ¥3.850,00 | ¥3.805,00 | 39,10K |
| 2026-09-14 | ¥3.815,00 | +0,66 % | ¥3.820,00 | ¥3.835,00 | ¥3.790,00 | 58,40K |
| 2026-09-11 | ¥3.790,00 | -0,26 % | ¥3.750,00 | ¥3.805,00 | ¥3.730,00 | 100,50K |
| 2026-09-10 | ¥3.800,00 | -0,52 % | ¥3.810,00 | ¥3.810,00 | ¥3.770,00 | 85,70K |
| 2026-09-09 | ¥3.820,00 | +0,53 % | ¥3.800,00 | ¥3.830,00 | ¥3.790,00 | 84,70K |
| 2026-09-08 | ¥3.800,00 | -2,94 % | ¥3.905,00 | ¥3.905,00 | ¥3.800,00 | 117,20K |
| 2026-09-07 | ¥3.915,00 | +0,64 % | ¥3.900,00 | ¥3.950,00 | ¥3.900,00 | 55,30K |
| 2026-09-04 | ¥3.890,00 | -1,77 % | ¥3.950,00 | ¥3.950,00 | ¥3.890,00 | 76,50K |
| 2026-09-03 | ¥3.960,00 | +0,38 % | ¥3.960,00 | ¥3.990,00 | ¥3.935,00 | 82,50K |
| 2026-09-02 | ¥3.945,00 | -2,11 % | ¥3.990,00 | ¥3.990,00 | ¥3.945,00 | 84,90K |
| 2026-09-01 | ¥4.030,00 | +1,13 % | ¥3.985,00 | ¥4.040,00 | ¥3.970,00 | 51,30K |
| 2026-08-31 | ¥3.985,00 | +0,50 % | ¥3.960,00 | ¥4.000,00 | ¥3.945,00 | 59,30K |
| 2026-08-28 | ¥3.965,00 | -0,50 % | ¥3.985,00 | ¥3.990,00 | ¥3.955,00 | 67,30K |
| 2026-08-27 | ¥3.985,00 | -0,25 % | ¥4.000,00 | ¥4.025,00 | ¥3.970,00 | 135,00K |
| 2026-08-26 | ¥3.995,00 | +0,88 % | ¥3.995,00 | ¥4.020,00 | ¥3.980,00 | 79,80K |
| 2026-08-25 | ¥3.960,00 | -0,88 % | ¥3.995,00 | ¥4.010,00 | ¥3.955,00 | 129,60K |
| 2026-08-24 | ¥3.995,00 | +1,14 % | ¥3.970,00 | ¥3.995,00 | ¥3.950,00 | 53,20K |
| 2026-08-21 | ¥3.950,00 | -1,74 % | ¥4.000,00 | ¥4.010,00 | ¥3.940,00 | 76,10K |
| 2026-08-20 | ¥4.020,00 | +1,90 % | ¥3.980,00 | ¥4.020,00 | ¥3.940,00 | 92,40K |
| 2026-08-19 | ¥3.945,00 | -2,11 % | ¥4.025,00 | ¥4.025,00 | ¥3.915,00 | 111,50K |
| 2026-08-18 | ¥4.030,00 | -0,12 % | ¥4.030,00 | ¥4.055,00 | ¥3.990,00 | 107,10K |
| 2026-08-17 | ¥4.035,00 | +0,75 % | ¥4.030,00 | ¥4.040,00 | ¥4.000,00 | 115,10K |
| 2026-08-14 | ¥4.005,00 | +2,04 % | ¥3.925,00 | ¥4.005,00 | ¥3.915,00 | 104,10K |
| 2026-08-13 | ¥3.925,00 | +2,35 % | ¥3.870,00 | ¥3.935,00 | ¥3.850,00 | 128,20K |
| 2026-08-12 | ¥3.835,00 | -1,54 % | ¥3.920,00 | ¥3.925,00 | ¥3.805,00 | 226,00K |
| 2026-08-10 | ¥3.895,00 | -5,69 % | ¥3.850,00 | ¥3.905,00 | ¥3.775,00 | 375,50K |
| 2026-08-07 | ¥4.130,00 | +0,24 % | ¥4.120,00 | ¥4.150,00 | ¥4.090,00 | 88,60K |
| 2026-08-06 | ¥4.120,00 | +1,48 % | ¥4.100,00 | ¥4.130,00 | ¥4.060,00 | 93,80K |
| 2026-08-05 | ¥4.060,00 | +0,62 % | ¥4.100,00 | ¥4.100,00 | ¥4.040,00 | 81,10K |
| 2026-08-04 | ¥4.035,00 | -0,86 % | ¥4.040,00 | ¥4.065,00 | ¥3.995,00 | 110,60K |
| 2026-08-03 | ¥4.070,00 | -0,12 % | ¥4.035,00 | ¥4.070,00 | ¥3.965,00 | 135,90K |
| 2026-07-31 | ¥4.075,00 | +1,37 % | ¥4.115,00 | ¥4.115,00 | ¥3.985,00 | 147,80K |
| 2026-07-30 | ¥4.020,00 | +0,25 % | ¥4.010,00 | ¥4.100,00 | ¥3.980,00 | 173,50K |
| 2026-07-29 | ¥4.010,00 | +0,25 % | ¥4.050,00 | ¥4.050,00 | ¥3.945,00 | 132,40K |
| 2026-07-28 | ¥4.000,00 | -1,60 % | ¥4.060,00 | ¥4.060,00 | ¥3.985,00 | 88,10K |
| 2026-07-27 | ¥4.065,00 | +2,52 % | ¥3.975,00 | ¥4.090,00 | ¥3.975,00 | 115,40K |
| 2026-07-24 | ¥3.965,00 | -0,50 % | ¥3.985,00 | ¥3.985,00 | ¥3.915,00 | 109,00K |
| 2026-07-23 | ¥3.985,00 | +0,13 % | ¥4.030,00 | ¥4.030,00 | ¥3.965,00 | 76,60K |
| 2026-07-22 | ¥3.980,00 | +0,51 % | ¥3.940,00 | ¥4.015,00 | ¥3.930,00 | 102,00K |
| 2026-07-21 | ¥3.960,00 | +3,53 % | ¥3.925,00 | ¥3.960,00 | ¥3.870,00 | 113,80K |
| 2026-07-17 | ¥3.825,00 | -2,17 % | ¥3.885,00 | ¥3.900,00 | ¥3.795,00 | 91,80K |
| 2026-07-16 | ¥3.910,00 | -1,14 % | ¥3.950,00 | ¥3.950,00 | ¥3.900,00 | 43,20K |
| 2026-07-15 | ¥3.955,00 | +2,20 % | ¥3.900,00 | ¥3.955,00 | ¥3.900,00 | 59,00K |
| 2026-07-14 | ¥3.870,00 | +0,26 % | ¥3.890,00 | ¥3.895,00 | ¥3.840,00 | 78,70K |
| 2026-07-13 | ¥3.860,00 | -1,15 % | ¥3.920,00 | ¥3.950,00 | ¥3.845,00 | 46,60K |
| 2026-07-10 | ¥3.905,00 | +1,03 % | ¥3.905,00 | ¥3.925,00 | ¥3.865,00 | 44,70K |
| 2026-07-09 | ¥3.865,00 | -0,51 % | ¥3.880,00 | ¥3.900,00 | ¥3.845,00 | 39,60K |
| 2026-07-08 | ¥3.885,00 | -1,77 % | ¥3.955,00 | ¥3.955,00 | ¥3.885,00 | 64,00K |
| 2026-07-07 | ¥3.955,00 | -0,25 % | ¥4.000,00 | ¥4.030,00 | ¥3.940,00 | 70,80K |
| 2026-07-06 | ¥3.965,00 | 0,00 % | ¥3.975,00 | ¥4.010,00 | ¥3.960,00 | 47,50K |
| 2026-07-03 | ¥3.965,00 | +0,13 % | ¥3.975,00 | ¥3.975,00 | ¥3.915,00 | 39,00K |
| 2026-07-02 | ¥3.960,00 | +1,28 % | ¥3.930,00 | ¥4.000,00 | ¥3.910,00 | 39,60K |
| 2026-07-01 | ¥3.910,00 | +1,03 % | ¥3.915,00 | ¥3.930,00 | ¥3.885,00 | 45,00K |
| 2026-06-30 | ¥3.870,00 | -1,15 % | ¥3.940,00 | ¥3.940,00 | ¥3.845,00 | 57,10K |
| 2026-06-29 | ¥3.915,00 | +0,38 % | ¥3.940,00 | ¥3.940,00 | ¥3.860,00 | 49,00K |
| 2026-06-26 | ¥3.900,00 | +0,26 % | ¥3.880,00 | ¥3.910,00 | ¥3.850,00 | 87,50K |
| 2026-06-25 | ¥3.890,00 | +1,83 % | ¥3.890,00 | ¥3.890,00 | ¥3.815,00 | 49,00K |
| 2026-06-24 | ¥3.820,00 | -0,13 % | ¥3.815,00 | ¥3.855,00 | ¥3.795,00 | 44,80K |
| 2026-06-23 | ¥3.825,00 | -1,54 % | ¥3.895,00 | ¥3.895,00 | ¥3.810,00 | 45,30K |
| 2026-06-22 | ¥3.885,00 | -0,64 % | ¥3.925,00 | ¥3.950,00 | ¥3.880,00 | 47,60K |
| 2026-06-19 | ¥3.910,00 | -1,64 % | ¥4.000,00 | ¥4.000,00 | ¥3.905,00 | 66,70K |
| 2026-06-18 | ¥3.975,00 | +0,89 % | ¥3.940,00 | ¥4.000,00 | ¥3.915,00 | 76,40K |
| 2026-06-17 | ¥3.940,00 | 0,00 % | ¥3.980,00 | ¥3.980,00 | ¥3.930,00 | 38,40K |
| 2026-06-16 | ¥3.940,00 | -1,13 % | ¥3.965,00 | ¥3.970,00 | ¥3.905,00 | 40,50K |
| 2026-06-15 | ¥3.985,00 | +1,92 % | ¥4.000,00 | ¥4.015,00 | ¥3.965,00 | 57,50K |
| 2026-06-12 | ¥3.910,00 | +0,13 % | ¥3.935,00 | ¥4.000,00 | ¥3.895,00 | 76,00K |
| 2026-06-11 | ¥3.905,00 | +0,51 % | ¥3.840,00 | ¥3.905,00 | ¥3.770,00 | 87,40K |
| 2026-06-10 | ¥3.885,00 | -2,02 % | ¥3.965,00 | ¥3.995,00 | ¥3.860,00 | 65,80K |
| 2026-06-09 | ¥3.965,00 | +1,93 % | ¥3.945,00 | ¥3.995,00 | ¥3.925,00 | 67,70K |
| 2026-06-08 | ¥3.890,00 | -2,75 % | ¥3.860,00 | ¥3.935,00 | ¥3.840,00 | 98,60K |
| 2026-06-05 | ¥4.000,00 | +3,23 % | ¥3.900,00 | ¥4.000,00 | ¥3.870,00 | 75,40K |
| 2026-06-04 | ¥3.875,00 | -0,51 % | ¥3.875,00 | ¥3.910,00 | ¥3.820,00 | 58,00K |
| 2026-06-03 | ¥3.895,00 | -0,89 % | ¥3.920,00 | ¥3.960,00 | ¥3.890,00 | 128,40K |
| 2026-06-02 | ¥3.930,00 | +1,16 % | ¥3.860,00 | ¥3.930,00 | ¥3.775,00 | 106,80K |
| 2026-06-01 | ¥3.885,00 | +0,39 % | ¥3.895,00 | ¥3.905,00 | ¥3.810,00 | 110,50K |
| 2026-05-29 | ¥3.870,00 | +1,57 % | ¥3.805,00 | ¥3.880,00 | ¥3.800,00 | 140,30K |
| 2026-05-28 | ¥3.810,00 | +0,93 % | ¥3.800,00 | ¥3.850,00 | ¥3.755,00 | 75,70K |
| 2026-05-27 | ¥3.775,00 | -0,53 % | ¥3.810,00 | ¥3.855,00 | ¥3.760,00 | 96,20K |
| 2026-05-26 | ¥3.795,00 | +0,26 % | ¥3.785,00 | ¥3.805,00 | ¥3.725,00 | 85,20K |
| 2026-05-25 | ¥3.785,00 | +1,07 % | ¥3.760,00 | ¥3.820,00 | ¥3.750,00 | 62,50K |