NAGAOKA INTERNATIONAL CORP 6239
TSE · Japan · Produzierendes Gewerbe
¥1.406,00-24,00 (-1,68 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.430,00 | -1,04 % | ¥1.466,00 | ¥1.466,00 | ¥1.398,00 | 8,90K |
| 2026-09-30 | ¥1.445,00 | -1,43 % | ¥1.459,00 | ¥1.459,00 | ¥1.437,00 | 2,30K |
| 2026-09-29 | ¥1.466,00 | +0,76 % | ¥1.478,00 | ¥1.508,00 | ¥1.436,00 | 5,20K |
| 2026-09-28 | ¥1.455,00 | -0,34 % | ¥1.520,00 | ¥1.521,00 | ¥1.450,00 | 10,90K |
| 2026-09-25 | ¥1.460,00 | +1,96 % | ¥1.440,00 | ¥1.472,00 | ¥1.440,00 | 3,00K |
| 2026-09-24 | ¥1.432,00 | +0,14 % | ¥1.423,00 | ¥1.435,00 | ¥1.423,00 | 2,80K |
| 2026-09-18 | ¥1.430,00 | +0,35 % | ¥1.407,00 | ¥1.434,00 | ¥1.367,00 | 8,90K |
| 2026-09-17 | ¥1.425,00 | +0,99 % | ¥1.424,00 | ¥1.439,00 | ¥1.424,00 | 700 |
| 2026-09-16 | ¥1.411,00 | +0,43 % | ¥1.404,00 | ¥1.448,00 | ¥1.404,00 | 2,80K |
| 2026-09-15 | ¥1.405,00 | -0,99 % | ¥1.420,00 | ¥1.420,00 | ¥1.400,00 | 900 |
| 2026-09-14 | ¥1.419,00 | -0,07 % | ¥1.420,00 | ¥1.424,00 | ¥1.401,00 | 1,30K |
| 2026-09-11 | ¥1.420,00 | -0,84 % | ¥1.425,00 | ¥1.425,00 | ¥1.391,00 | 1,50K |
| 2026-09-10 | ¥1.432,00 | +1,63 % | ¥1.393,00 | ¥1.435,00 | ¥1.393,00 | 2,80K |
| 2026-09-09 | ¥1.409,00 | -0,63 % | ¥1.410,00 | ¥1.447,00 | ¥1.409,00 | 3,50K |
| 2026-09-08 | ¥1.418,00 | -3,54 % | ¥1.460,00 | ¥1.493,00 | ¥1.418,00 | 6,60K |
| 2026-09-07 | ¥1.470,00 | -2,20 % | ¥1.497,00 | ¥1.513,00 | ¥1.467,00 | 4,90K |
| 2026-09-04 | ¥1.503,00 | -0,86 % | ¥1.510,00 | ¥1.510,00 | ¥1.476,00 | 3,50K |
| 2026-09-03 | ¥1.516,00 | +2,64 % | ¥1.483,00 | ¥1.525,00 | ¥1.478,00 | 6,30K |
| 2026-09-02 | ¥1.477,00 | +2,29 % | ¥1.450,00 | ¥1.477,00 | ¥1.435,00 | 20,70K |
| 2026-09-01 | ¥1.444,00 | -0,07 % | ¥1.448,00 | ¥1.460,00 | ¥1.444,00 | 1,90K |
| 2026-08-31 | ¥1.445,00 | -0,48 % | ¥1.452,00 | ¥1.466,00 | ¥1.441,00 | 6,10K |
| 2026-08-28 | ¥1.452,00 | +0,69 % | ¥1.451,00 | ¥1.452,00 | ¥1.441,00 | 1,60K |
| 2026-08-27 | ¥1.442,00 | -0,07 % | ¥1.442,00 | ¥1.452,00 | ¥1.441,00 | 1,10K |
| 2026-08-26 | ¥1.443,00 | -0,62 % | ¥1.452,00 | ¥1.452,00 | ¥1.414,00 | 2,70K |
| 2026-08-25 | ¥1.452,00 | +4,76 % | ¥1.416,00 | ¥1.460,00 | ¥1.414,00 | 11,30K |
| 2026-08-24 | ¥1.386,00 | +0,43 % | ¥1.388,00 | ¥1.388,00 | ¥1.352,00 | 2,70K |
| 2026-08-21 | ¥1.380,00 | -1,43 % | ¥1.430,00 | ¥1.430,00 | ¥1.380,00 | 1,50K |
| 2026-08-20 | ¥1.400,00 | -1,06 % | ¥1.415,00 | ¥1.415,00 | ¥1.400,00 | 600 |
| 2026-08-19 | ¥1.415,00 | +0,71 % | ¥1.405,00 | ¥1.415,00 | ¥1.400,00 | 1,30K |
| 2026-08-18 | ¥1.405,00 | -2,02 % | ¥1.420,00 | ¥1.434,00 | ¥1.404,00 | 4,20K |
| 2026-08-17 | ¥1.434,00 | +2,28 % | ¥1.400,00 | ¥1.462,00 | ¥1.400,00 | 5,80K |
| 2026-08-14 | ¥1.402,00 | +0,14 % | ¥1.392,00 | ¥1.427,00 | ¥1.385,00 | 6,50K |
| 2026-08-13 | ¥1.400,00 | -1,48 % | ¥1.405,00 | ¥1.435,00 | ¥1.389,00 | 4,30K |
| 2026-08-12 | ¥1.421,00 | -3,27 % | ¥1.400,00 | ¥1.489,00 | ¥1.400,00 | 29,30K |
| 2026-08-10 | ¥1.469,00 | +10,53 % | ¥1.465,00 | ¥1.505,00 | ¥1.435,00 | 26,40K |
| 2026-08-07 | ¥1.329,00 | +1,45 % | ¥1.310,00 | ¥1.329,00 | ¥1.310,00 | 2,00K |
| 2026-08-06 | ¥1.310,00 | -1,28 % | ¥1.312,00 | ¥1.333,00 | ¥1.303,00 | 600 |
| 2026-08-05 | ¥1.327,00 | +1,84 % | ¥1.305,00 | ¥1.340,00 | ¥1.305,00 | 2,80K |
| 2026-08-04 | ¥1.303,00 | +0,08 % | ¥1.310,00 | ¥1.310,00 | ¥1.303,00 | 500 |
| 2026-08-03 | ¥1.302,00 | -2,91 % | ¥1.311,00 | ¥1.319,00 | ¥1.302,00 | 800 |
| 2026-07-31 | ¥1.341,00 | +2,13 % | ¥1.310,00 | ¥1.342,00 | ¥1.300,00 | 6,30K |
| 2026-07-30 | ¥1.313,00 | +0,69 % | ¥1.301,00 | ¥1.317,00 | ¥1.300,00 | 2,80K |
| 2026-07-29 | ¥1.304,00 | +0,38 % | ¥1.299,00 | ¥1.305,00 | ¥1.288,00 | 6,70K |
| 2026-07-28 | ¥1.299,00 | -0,08 % | ¥1.301,00 | ¥1.310,00 | ¥1.299,00 | 5,00K |
| 2026-07-27 | ¥1.300,00 | -0,31 % | ¥1.280,00 | ¥1.323,00 | ¥1.280,00 | 15,20K |
| 2026-07-24 | ¥1.304,00 | -0,84 % | ¥1.313,00 | ¥1.313,00 | ¥1.304,00 | 1,40K |
| 2026-07-23 | ¥1.315,00 | +0,38 % | ¥1.340,00 | ¥1.340,00 | ¥1.315,00 | 300 |
| 2026-07-22 | ¥1.310,00 | -1,13 % | ¥1.327,00 | ¥1.330,00 | ¥1.310,00 | 4,10K |
| 2026-07-21 | ¥1.325,00 | +0,76 % | ¥1.314,00 | ¥1.357,00 | ¥1.314,00 | 13,00K |
| 2026-07-17 | ¥1.315,00 | 0,00 % | ¥1.315,00 | ¥1.316,00 | ¥1.301,00 | 7,70K |
| 2026-07-16 | ¥1.315,00 | -0,53 % | ¥1.319,00 | ¥1.329,00 | ¥1.310,00 | 3,60K |
| 2026-07-15 | ¥1.322,00 | -1,05 % | ¥1.328,00 | ¥1.328,00 | ¥1.309,00 | 2,00K |
| 2026-07-14 | ¥1.336,00 | +1,98 % | ¥1.338,00 | ¥1.347,00 | ¥1.326,00 | 3,50K |
| 2026-07-13 | ¥1.310,00 | -3,25 % | ¥1.354,00 | ¥1.354,00 | ¥1.304,00 | 6,90K |
| 2026-07-10 | ¥1.354,00 | +1,04 % | ¥1.335,00 | ¥1.355,00 | ¥1.329,00 | 1,10K |
| 2026-07-09 | ¥1.340,00 | +2,21 % | ¥1.311,00 | ¥1.370,00 | ¥1.310,00 | 2,90K |
| 2026-07-08 | ¥1.311,00 | -1,13 % | ¥1.326,00 | ¥1.326,00 | ¥1.275,00 | 10,80K |
| 2026-07-07 | ¥1.326,00 | -1,12 % | ¥1.333,00 | ¥1.353,00 | ¥1.326,00 | 3,30K |
| 2026-07-06 | ¥1.341,00 | -0,52 % | ¥1.330,00 | ¥1.366,00 | ¥1.323,00 | 4,30K |
| 2026-07-03 | ¥1.348,00 | +1,89 % | ¥1.320,00 | ¥1.348,00 | ¥1.320,00 | 1,40K |
| 2026-07-02 | ¥1.323,00 | +0,23 % | ¥1.350,00 | ¥1.386,00 | ¥1.323,00 | 9,30K |
| 2026-07-01 | ¥1.320,00 | +0,23 % | ¥1.317,00 | ¥1.328,00 | ¥1.300,00 | 3,30K |
| 2026-06-30 | ¥1.317,00 | +1,15 % | ¥1.304,00 | ¥1.318,00 | ¥1.288,00 | 5,20K |
| 2026-06-29 | ¥1.302,00 | -1,36 % | ¥1.310,00 | ¥1.319,00 | ¥1.292,00 | 3,10K |
| 2026-06-26 | ¥1.320,00 | -2,87 % | ¥1.341,00 | ¥1.346,00 | ¥1.318,00 | 1,90K |
| 2026-06-25 | ¥1.359,00 | +3,66 % | ¥1.306,00 | ¥1.375,00 | ¥1.301,00 | 7,20K |
| 2026-06-24 | ¥1.311,00 | -3,10 % | ¥1.338,00 | ¥1.349,00 | ¥1.310,00 | 12,30K |
| 2026-06-23 | ¥1.353,00 | -4,31 % | ¥1.399,00 | ¥1.400,00 | ¥1.340,00 | 27,00K |
| 2026-06-22 | ¥1.414,00 | -1,53 % | ¥1.432,00 | ¥1.436,00 | ¥1.385,00 | 10,40K |
| 2026-06-19 | ¥1.436,00 | -1,71 % | ¥1.442,00 | ¥1.457,00 | ¥1.388,00 | 8,10K |
| 2026-06-18 | ¥1.461,00 | +0,83 % | ¥1.448,00 | ¥1.479,00 | ¥1.427,00 | 14,80K |
| 2026-06-17 | ¥1.449,00 | +5,61 % | ¥1.382,00 | ¥1.459,00 | ¥1.382,00 | 11,60K |
| 2026-06-16 | ¥1.372,00 | +0,37 % | ¥1.357,00 | ¥1.376,00 | ¥1.344,00 | 6,40K |
| 2026-06-15 | ¥1.367,00 | +4,75 % | ¥1.320,00 | ¥1.404,00 | ¥1.320,00 | 21,50K |
| 2026-06-12 | ¥1.305,00 | +0,15 % | ¥1.290,00 | ¥1.305,00 | ¥1.282,00 | 4,60K |
| 2026-06-11 | ¥1.303,00 | +1,16 % | ¥1.290,00 | ¥1.303,00 | ¥1.271,00 | 10,70K |
| 2026-06-10 | ¥1.288,00 | -1,68 % | ¥1.296,00 | ¥1.298,00 | ¥1.280,00 | 15,40K |
| 2026-06-09 | ¥1.310,00 | +0,69 % | ¥1.302,00 | ¥1.310,00 | ¥1.281,00 | 6,50K |
| 2026-06-08 | ¥1.301,00 | -0,08 % | ¥1.300,00 | ¥1.304,00 | ¥1.300,00 | 1,10K |
| 2026-06-05 | ¥1.302,00 | +0,85 % | ¥1.300,00 | ¥1.316,00 | ¥1.300,00 | 3,10K |
| 2026-06-04 | ¥1.291,00 | -1,15 % | ¥1.309,00 | ¥1.309,00 | ¥1.291,00 | 5,20K |
| 2026-06-03 | ¥1.306,00 | +0,23 % | ¥1.322,00 | ¥1.329,00 | ¥1.306,00 | 6,90K |
| 2026-06-02 | ¥1.303,00 | +0,08 % | ¥1.323,00 | ¥1.332,00 | ¥1.300,00 | 11,70K |
| 2026-06-01 | ¥1.302,00 | -0,99 % | ¥1.315,00 | ¥1.320,00 | ¥1.291,00 | 8,90K |
| 2026-05-29 | ¥1.315,00 | -2,08 % | ¥1.343,00 | ¥1.343,00 | ¥1.315,00 | 4,40K |
| 2026-05-28 | ¥1.343,00 | +1,36 % | ¥1.322,00 | ¥1.343,00 | ¥1.322,00 | 2,10K |
| 2026-05-27 | ¥1.325,00 | +0,61 % | ¥1.330,00 | ¥1.330,00 | ¥1.305,00 | 2,40K |
| 2026-05-26 | ¥1.317,00 | +0,92 % | ¥1.302,00 | ¥1.323,00 | ¥1.282,00 | 5,60K |
| 2026-05-25 | ¥1.305,00 | -0,08 % | ¥1.322,00 | ¥1.343,00 | ¥1.290,00 | 8,70K |
| 2026-05-22 | ¥1.306,00 | +1,08 % | ¥1.290,00 | ¥1.322,00 | ¥1.288,00 | 9,20K |