NPC Incorporated 6255
TSE · Japan · Produzierendes Gewerbe
¥756,00-13,00 (-1,69 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥764,00 | -0,65 % | ¥770,00 | ¥777,00 | ¥754,00 | 214,40K |
| 2026-10-01 | ¥769,00 | +8,16 % | ¥726,00 | ¥775,00 | ¥724,00 | 834,60K |
| 2026-09-30 | ¥711,00 | +1,43 % | ¥701,00 | ¥723,00 | ¥701,00 | 407,10K |
| 2026-09-29 | ¥701,00 | +4,47 % | ¥671,00 | ¥702,00 | ¥664,00 | 210,60K |
| 2026-09-28 | ¥671,00 | -0,15 % | ¥673,00 | ¥680,00 | ¥668,00 | 114,00K |
| 2026-09-25 | ¥672,00 | -0,44 % | ¥672,00 | ¥674,00 | ¥663,00 | 140,30K |
| 2026-09-24 | ¥675,00 | -0,15 % | ¥676,00 | ¥683,00 | ¥672,00 | 193,40K |
| 2026-09-18 | ¥676,00 | -1,17 % | ¥691,00 | ¥691,00 | ¥671,00 | 111,30K |
| 2026-09-17 | ¥684,00 | +0,74 % | ¥681,00 | ¥690,00 | ¥672,00 | 146,00K |
| 2026-09-16 | ¥679,00 | -0,59 % | ¥688,00 | ¥689,00 | ¥667,00 | 131,60K |
| 2026-09-15 | ¥683,00 | +2,71 % | ¥667,00 | ¥688,00 | ¥661,00 | 155,80K |
| 2026-09-14 | ¥665,00 | -0,15 % | ¥656,00 | ¥668,00 | ¥655,00 | 132,80K |
| 2026-09-11 | ¥666,00 | +1,06 % | ¥649,00 | ¥668,00 | ¥637,00 | 174,00K |
| 2026-09-10 | ¥659,00 | +0,92 % | ¥645,00 | ¥660,00 | ¥641,00 | 556,60K |
| 2026-09-09 | ¥653,00 | +2,35 % | ¥641,00 | ¥658,00 | ¥640,00 | 145,70K |
| 2026-09-08 | ¥638,00 | -3,33 % | ¥656,00 | ¥668,00 | ¥635,00 | 189,50K |
| 2026-09-07 | ¥660,00 | +1,85 % | ¥653,00 | ¥661,00 | ¥650,00 | 118,20K |
| 2026-09-04 | ¥648,00 | +0,62 % | ¥643,00 | ¥650,00 | ¥638,00 | 101,90K |
| 2026-09-03 | ¥644,00 | -0,62 % | ¥656,00 | ¥657,00 | ¥640,00 | 139,50K |
| 2026-09-02 | ¥648,00 | -4,85 % | ¥677,00 | ¥677,00 | ¥646,00 | 277,20K |
| 2026-09-01 | ¥681,00 | +0,29 % | ¥682,00 | ¥695,00 | ¥679,00 | 238,10K |
| 2026-08-31 | ¥679,00 | -1,02 % | ¥671,00 | ¥683,00 | ¥659,00 | 171,40K |
| 2026-08-28 | ¥686,00 | -0,58 % | ¥681,00 | ¥710,00 | ¥681,00 | 252,30K |
| 2026-08-27 | ¥690,00 | +0,73 % | ¥685,00 | ¥695,00 | ¥680,00 | 319,40K |
| 2026-08-26 | ¥685,00 | -0,87 % | ¥691,00 | ¥699,00 | ¥679,00 | 129,70K |
| 2026-08-25 | ¥691,00 | +0,44 % | ¥682,00 | ¥693,00 | ¥673,00 | 115,90K |
| 2026-08-24 | ¥688,00 | +0,29 % | ¥694,00 | ¥703,00 | ¥686,00 | 88,00K |
| 2026-08-21 | ¥686,00 | -1,86 % | ¥695,00 | ¥695,00 | ¥681,00 | 509,70K |
| 2026-08-20 | ¥699,00 | +2,49 % | ¥691,00 | ¥699,00 | ¥681,00 | 107,70K |
| 2026-08-19 | ¥682,00 | -2,99 % | ¥690,00 | ¥696,00 | ¥678,00 | 151,40K |
| 2026-08-18 | ¥703,00 | -3,30 % | ¥728,00 | ¥728,00 | ¥701,00 | 111,80K |
| 2026-08-17 | ¥727,00 | +0,28 % | ¥723,00 | ¥743,00 | ¥720,00 | 147,30K |
| 2026-08-14 | ¥725,00 | +0,42 % | ¥728,00 | ¥733,00 | ¥718,00 | 108,80K |
| 2026-08-13 | ¥722,00 | +1,12 % | ¥721,00 | ¥738,00 | ¥720,00 | 172,20K |
| 2026-08-12 | ¥714,00 | +1,28 % | ¥705,00 | ¥726,00 | ¥693,00 | 193,60K |
| 2026-08-10 | ¥705,00 | +2,62 % | ¥700,00 | ¥708,00 | ¥694,00 | 107,10K |
| 2026-08-07 | ¥687,00 | -2,14 % | ¥700,00 | ¥707,00 | ¥678,00 | 140,10K |
| 2026-08-06 | ¥702,00 | -2,64 % | ¥711,00 | ¥726,00 | ¥701,00 | 175,60K |
| 2026-08-05 | ¥721,00 | +2,85 % | ¥710,00 | ¥728,00 | ¥691,00 | 289,30K |
| 2026-08-04 | ¥701,00 | +2,19 % | ¥671,00 | ¥721,00 | ¥671,00 | 330,60K |
| 2026-08-03 | ¥686,00 | +4,57 % | ¥646,00 | ¥700,00 | ¥642,00 | 453,00K |
| 2026-07-31 | ¥656,00 | +11,19 % | ¥610,00 | ¥679,00 | ¥605,00 | 707,90K |
| 2026-07-30 | ¥590,00 | +2,97 % | ¥568,00 | ¥599,00 | ¥565,00 | 248,80K |
| 2026-07-29 | ¥573,00 | -3,86 % | ¥600,00 | ¥600,00 | ¥565,00 | 322,30K |
| 2026-07-28 | ¥596,00 | -3,25 % | ¥611,00 | ¥614,00 | ¥594,00 | 244,70K |
| 2026-07-27 | ¥616,00 | +6,02 % | ¥590,00 | ¥617,00 | ¥585,00 | 305,90K |
| 2026-07-24 | ¥581,00 | -4,91 % | ¥602,00 | ¥604,00 | ¥574,00 | 699,00K |
| 2026-07-23 | ¥611,00 | -7,56 % | ¥654,00 | ¥658,00 | ¥598,00 | 841,60K |
| 2026-07-22 | ¥661,00 | -0,45 % | ¥669,00 | ¥674,00 | ¥658,00 | 138,50K |
| 2026-07-21 | ¥664,00 | +4,40 % | ¥637,00 | ¥669,00 | ¥632,00 | 195,10K |
| 2026-07-17 | ¥636,00 | -4,36 % | ¥658,00 | ¥660,00 | ¥620,00 | 329,70K |
| 2026-07-16 | ¥665,00 | -0,89 % | ¥666,00 | ¥673,00 | ¥660,00 | 173,80K |
| 2026-07-15 | ¥671,00 | -0,30 % | ¥673,00 | ¥676,00 | ¥659,00 | 168,90K |
| 2026-07-14 | ¥673,00 | +2,91 % | ¥654,00 | ¥674,00 | ¥650,00 | 242,40K |
| 2026-07-13 | ¥654,00 | -6,97 % | ¥661,00 | ¥670,00 | ¥630,00 | 745,40K |
| 2026-07-10 | ¥703,00 | +1,74 % | ¥701,00 | ¥716,00 | ¥693,00 | 206,20K |
| 2026-07-09 | ¥691,00 | +0,73 % | ¥695,00 | ¥698,00 | ¥687,00 | 112,40K |
| 2026-07-08 | ¥686,00 | -1,15 % | ¥698,00 | ¥701,00 | ¥684,00 | 247,50K |
| 2026-07-07 | ¥694,00 | -2,66 % | ¥716,00 | ¥717,00 | ¥692,00 | 259,70K |
| 2026-07-06 | ¥713,00 | -4,55 % | ¥747,00 | ¥748,00 | ¥713,00 | 173,70K |
| 2026-07-03 | ¥747,00 | +1,91 % | ¥730,00 | ¥747,00 | ¥719,00 | 132,80K |
| 2026-07-02 | ¥733,00 | -3,55 % | ¥747,00 | ¥748,00 | ¥729,00 | 145,10K |
| 2026-07-01 | ¥760,00 | +5,70 % | ¥721,00 | ¥761,00 | ¥719,00 | 285,70K |
| 2026-06-30 | ¥719,00 | +2,13 % | ¥708,00 | ¥719,00 | ¥693,00 | 129,80K |
| 2026-06-29 | ¥704,00 | +1,00 % | ¥707,00 | ¥716,00 | ¥686,00 | 213,40K |
| 2026-06-26 | ¥697,00 | -2,24 % | ¥705,00 | ¥708,00 | ¥691,00 | 192,30K |
| 2026-06-25 | ¥713,00 | +2,59 % | ¥708,00 | ¥720,00 | ¥704,00 | 220,90K |
| 2026-06-24 | ¥695,00 | -1,84 % | ¥710,00 | ¥731,00 | ¥688,00 | 283,00K |
| 2026-06-23 | ¥708,00 | -5,35 % | ¥754,00 | ¥754,00 | ¥708,00 | 216,50K |
| 2026-06-22 | ¥748,00 | +5,65 % | ¥713,00 | ¥755,00 | ¥710,00 | 273,80K |
| 2026-06-19 | ¥708,00 | -0,42 % | ¥726,00 | ¥726,00 | ¥704,00 | 125,70K |
| 2026-06-18 | ¥711,00 | -1,25 % | ¥721,00 | ¥721,00 | ¥708,00 | 201,10K |
| 2026-06-17 | ¥720,00 | -0,28 % | ¥720,00 | ¥736,00 | ¥712,00 | 131,20K |
| 2026-06-16 | ¥722,00 | +0,42 % | ¥731,00 | ¥733,00 | ¥717,00 | 116,30K |
| 2026-06-15 | ¥719,00 | -2,71 % | ¥748,00 | ¥752,00 | ¥719,00 | 291,80K |
| 2026-06-12 | ¥739,00 | +3,79 % | ¥725,00 | ¥744,00 | ¥724,00 | 201,00K |
| 2026-06-11 | ¥712,00 | -2,20 % | ¥714,00 | ¥719,00 | ¥696,00 | 212,20K |
| 2026-06-10 | ¥728,00 | -2,67 % | ¥756,00 | ¥756,00 | ¥717,00 | 174,70K |
| 2026-06-09 | ¥748,00 | -0,27 % | ¥766,00 | ¥776,00 | ¥747,00 | 165,00K |
| 2026-06-08 | ¥750,00 | -6,83 % | ¥769,00 | ¥769,00 | ¥743,00 | 282,00K |
| 2026-06-05 | ¥805,00 | +0,63 % | ¥799,00 | ¥818,00 | ¥794,00 | 107,70K |
| 2026-06-04 | ¥800,00 | -1,11 % | ¥801,00 | ¥812,00 | ¥795,00 | 84,30K |
| 2026-06-03 | ¥809,00 | -1,34 % | ¥821,00 | ¥832,00 | ¥808,00 | 121,10K |
| 2026-06-02 | ¥820,00 | -0,97 % | ¥823,00 | ¥826,00 | ¥781,00 | 304,90K |
| 2026-06-01 | ¥828,00 | -0,48 % | ¥832,00 | ¥846,00 | ¥818,00 | 189,70K |
| 2026-05-29 | ¥832,00 | +1,46 % | ¥850,00 | ¥876,00 | ¥832,00 | 392,70K |
| 2026-05-28 | ¥820,00 | +2,12 % | ¥804,00 | ¥824,00 | ¥796,00 | 152,40K |
| 2026-05-27 | ¥803,00 | -1,35 % | ¥825,00 | ¥855,00 | ¥801,00 | 233,10K |
| 2026-05-26 | ¥814,00 | -1,93 % | ¥830,00 | ¥831,00 | ¥793,00 | 230,70K |
| 2026-05-25 | ¥830,00 | +4,93 % | ¥805,00 | ¥845,00 | ¥802,00 | 523,20K |