Nabtesco Corporation 6268
TSE · Japan · Produzierendes Gewerbe
¥4.923,00-52,00 (-1,05 %)
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 | ¥4.923,00 | -1,05 % | ¥4.935,00 | ¥5.046,00 | ¥4.917,00 | 330,20K |
| 2026-10-01 | ¥4.975,00 | +1,14 % | ¥4.909,00 | ¥4.984,00 | ¥4.900,00 | 943,70K |
| 2026-09-30 | ¥4.919,00 | +2,61 % | ¥4.932,00 | ¥4.932,00 | ¥4.840,00 | 957,40K |
| 2026-09-29 | ¥4.794,00 | +0,25 % | ¥4.760,00 | ¥4.797,00 | ¥4.720,00 | 748,50K |
| 2026-09-28 | ¥4.782,00 | -0,21 % | ¥4.835,00 | ¥4.835,00 | ¥4.766,00 | 781,10K |
| 2026-09-25 | ¥4.792,00 | +0,69 % | ¥4.758,00 | ¥4.799,00 | ¥4.691,00 | 861,50K |
| 2026-09-24 | ¥4.759,00 | +3,03 % | ¥4.702,00 | ¥4.794,00 | ¥4.683,00 | 1,05M |
| 2026-09-18 | ¥4.619,00 | +0,83 % | ¥4.651,00 | ¥4.700,00 | ¥4.583,00 | 1,21M |
| 2026-09-17 | ¥4.581,00 | +0,66 % | ¥4.634,00 | ¥4.680,00 | ¥4.552,00 | 1,07M |
| 2026-09-16 | ¥4.551,00 | +2,57 % | ¥4.419,00 | ¥4.591,00 | ¥4.419,00 | 1,01M |
| 2026-09-15 | ¥4.437,00 | +0,25 % | ¥4.342,00 | ¥4.474,00 | ¥4.342,00 | 630,10K |
| 2026-09-14 | ¥4.426,00 | -0,27 % | ¥4.300,00 | ¥4.426,00 | ¥4.261,00 | 810,30K |
| 2026-09-11 | ¥4.438,00 | -1,31 % | ¥4.287,00 | ¥4.438,00 | ¥4.280,00 | 977,20K |
| 2026-09-10 | ¥4.497,00 | -0,73 % | ¥4.480,00 | ¥4.521,00 | ¥4.431,00 | 813,70K |
| 2026-09-09 | ¥4.530,00 | +4,45 % | ¥4.409,00 | ¥4.576,00 | ¥4.406,00 | 1,33M |
| 2026-09-08 | ¥4.337,00 | -6,06 % | ¥4.615,00 | ¥4.636,00 | ¥4.337,00 | 1,04M |
| 2026-09-07 | ¥4.617,00 | +3,59 % | ¥4.597,00 | ¥4.637,00 | ¥4.563,00 | 798,10K |
| 2026-09-04 | ¥4.457,00 | +1,43 % | ¥4.399,00 | ¥4.477,00 | ¥4.392,00 | 970,20K |
| 2026-09-03 | ¥4.394,00 | +1,60 % | ¥4.350,00 | ¥4.421,00 | ¥4.301,00 | 864,60K |
| 2026-09-02 | ¥4.325,00 | -5,69 % | ¥4.433,00 | ¥4.456,00 | ¥4.311,00 | 1,44M |
| 2026-09-01 | ¥4.586,00 | -0,54 % | ¥4.567,00 | ¥4.640,00 | ¥4.557,00 | 556,80K |
| 2026-08-31 | ¥4.611,00 | -2,02 % | ¥4.551,00 | ¥4.619,00 | ¥4.527,00 | 1,17M |
| 2026-08-28 | ¥4.706,00 | +2,73 % | ¥4.721,00 | ¥4.833,00 | ¥4.700,00 | 1,63M |
| 2026-08-27 | ¥4.581,00 | -0,39 % | ¥4.669,00 | ¥4.700,00 | ¥4.551,00 | 628,20K |
| 2026-08-26 | ¥4.599,00 | +0,97 % | ¥4.582,00 | ¥4.615,00 | ¥4.505,00 | 512,70K |
| 2026-08-25 | ¥4.555,00 | +0,80 % | ¥4.524,00 | ¥4.562,00 | ¥4.451,00 | 672,40K |
| 2026-08-24 | ¥4.519,00 | -0,18 % | ¥4.540,00 | ¥4.589,00 | ¥4.505,00 | 552,00K |
| 2026-08-21 | ¥4.527,00 | -1,91 % | ¥4.511,00 | ¥4.577,00 | ¥4.468,00 | 627,10K |
| 2026-08-20 | ¥4.615,00 | +2,28 % | ¥4.565,00 | ¥4.615,00 | ¥4.510,00 | 809,20K |
| 2026-08-19 | ¥4.512,00 | -4,63 % | ¥4.511,00 | ¥4.602,00 | ¥4.478,00 | 850,00K |
| 2026-08-18 | ¥4.731,00 | -4,19 % | ¥4.992,00 | ¥5.010,00 | ¥4.717,00 | 766,90K |
| 2026-08-17 | ¥4.938,00 | +0,80 % | ¥5.036,00 | ¥5.070,00 | ¥4.891,00 | 904,20K |
| 2026-08-14 | ¥4.899,00 | -1,51 % | ¥4.994,00 | ¥5.072,00 | ¥4.868,00 | 936,50K |
| 2026-08-13 | ¥4.974,00 | -0,56 % | ¥5.069,00 | ¥5.082,00 | ¥4.945,00 | 867,40K |
| 2026-08-12 | ¥5.002,00 | +2,37 % | ¥5.018,00 | ¥5.020,00 | ¥4.868,00 | 935,20K |
| 2026-08-10 | ¥4.886,00 | -0,49 % | ¥4.954,00 | ¥4.997,00 | ¥4.855,00 | 690,40K |
| 2026-08-07 | ¥4.910,00 | -0,16 % | ¥4.910,00 | ¥4.997,00 | ¥4.752,00 | 1,11M |
| 2026-08-06 | ¥4.918,00 | -1,42 % | ¥4.990,00 | ¥5.032,00 | ¥4.851,00 | 877,90K |
| 2026-08-05 | ¥4.989,00 | +5,12 % | ¥4.886,00 | ¥5.014,00 | ¥4.782,00 | 1,34M |
| 2026-08-04 | ¥4.746,00 | -0,50 % | ¥4.770,00 | ¥4.882,00 | ¥4.713,00 | 1,69M |
| 2026-08-03 | ¥4.770,00 | +1,64 % | ¥4.646,00 | ¥4.890,00 | ¥4.607,00 | 2,56M |
| 2026-07-31 | ¥4.693,00 | +8,21 % | ¥4.664,00 | ¥4.761,00 | ¥4.536,00 | 1,94M |
| 2026-07-30 | ¥4.337,00 | +2,10 % | ¥4.211,00 | ¥4.475,00 | ¥4.163,00 | 1,29M |
| 2026-07-29 | ¥4.248,00 | -4,09 % | ¥4.427,00 | ¥4.461,00 | ¥4.104,00 | 1,76M |
| 2026-07-28 | ¥4.429,00 | -9,76 % | ¥4.770,00 | ¥4.800,00 | ¥4.421,00 | 1,23M |
| 2026-07-27 | ¥4.908,00 | +0,02 % | ¥4.907,00 | ¥4.928,00 | ¥4.810,00 | 1,72M |
| 2026-07-24 | ¥4.907,00 | -2,64 % | ¥5.020,00 | ¥5.050,00 | ¥4.892,00 | 815,40K |
| 2026-07-23 | ¥5.040,00 | +2,07 % | ¥4.938,00 | ¥5.072,00 | ¥4.911,00 | 881,80K |
| 2026-07-22 | ¥4.938,00 | +0,63 % | ¥5.000,00 | ¥5.090,00 | ¥4.935,00 | 963,30K |
| 2026-07-21 | ¥4.907,00 | +2,85 % | ¥4.772,00 | ¥4.915,00 | ¥4.671,00 | 1,15M |
| 2026-07-17 | ¥4.771,00 | -7,75 % | ¥4.655,00 | ¥4.809,00 | ¥4.589,00 | 1,99M |
| 2026-07-16 | ¥5.172,00 | -2,96 % | ¥5.230,00 | ¥5.310,00 | ¥5.138,00 | 840,80K |
| 2026-07-15 | ¥5.330,00 | +3,00 % | ¥5.236,00 | ¥5.362,00 | ¥5.190,00 | 930,10K |
| 2026-07-14 | ¥5.175,00 | +1,69 % | ¥5.013,00 | ¥5.207,00 | ¥4.925,00 | 1,67M |
| 2026-07-13 | ¥5.089,00 | -6,25 % | ¥5.401,00 | ¥5.428,00 | ¥5.010,00 | 1,10M |
| 2026-07-10 | ¥5.428,00 | +0,78 % | ¥5.536,00 | ¥5.620,00 | ¥5.421,00 | 1,06M |
| 2026-07-09 | ¥5.386,00 | +1,24 % | ¥5.394,00 | ¥5.458,00 | ¥5.334,00 | 770,00K |
| 2026-07-08 | ¥5.320,00 | -3,81 % | ¥5.420,00 | ¥5.539,00 | ¥5.289,00 | 1,02M |
| 2026-07-07 | ¥5.531,00 | -4,97 % | ¥5.722,00 | ¥5.779,00 | ¥5.492,00 | 1,24M |
| 2026-07-06 | ¥5.820,00 | +2,92 % | ¥5.720,00 | ¥5.855,00 | ¥5.648,00 | 1,29M |
| 2026-07-03 | ¥5.655,00 | +8,42 % | ¥5.243,00 | ¥5.655,00 | ¥5.175,00 | 1,65M |
| 2026-07-02 | ¥5.216,00 | -2,49 % | ¥5.249,00 | ¥5.328,00 | ¥5.108,00 | 881,50K |
| 2026-07-01 | ¥5.349,00 | +4,05 % | ¥5.278,00 | ¥5.369,00 | ¥5.234,00 | 920,20K |
| 2026-06-30 | ¥5.141,00 | +2,13 % | ¥5.102,00 | ¥5.226,00 | ¥4.996,00 | 823,70K |
| 2026-06-29 | ¥5.034,00 | -1,33 % | ¥5.100,00 | ¥5.100,00 | ¥4.835,00 | 871,40K |
| 2026-06-26 | ¥5.102,00 | -4,19 % | ¥5.254,00 | ¥5.320,00 | ¥5.042,00 | 941,60K |
| 2026-06-25 | ¥5.325,00 | +0,55 % | ¥5.496,00 | ¥5.496,00 | ¥5.305,00 | 1,03M |
| 2026-06-24 | ¥5.296,00 | +2,80 % | ¥5.181,00 | ¥5.427,00 | ¥5.152,00 | 1,13M |
| 2026-06-23 | ¥5.152,00 | -9,72 % | ¥5.736,00 | ¥5.740,00 | ¥5.143,00 | 1,54M |
| 2026-06-22 | ¥5.707,00 | +5,70 % | ¥5.425,00 | ¥5.737,00 | ¥5.381,00 | 1,59M |
| 2026-06-19 | ¥5.399,00 | +0,65 % | ¥5.452,00 | ¥5.516,00 | ¥5.329,00 | 1,01M |
| 2026-06-18 | ¥5.364,00 | +0,96 % | ¥5.292,00 | ¥5.460,00 | ¥5.274,00 | 808,60K |
| 2026-06-17 | ¥5.313,00 | +4,22 % | ¥5.162,00 | ¥5.330,00 | ¥5.114,00 | 1,07M |
| 2026-06-16 | ¥5.098,00 | +1,15 % | ¥5.156,00 | ¥5.215,00 | ¥5.053,00 | 1,10M |
| 2026-06-15 | ¥5.040,00 | +5,68 % | ¥5.055,00 | ¥5.112,00 | ¥5.033,00 | 1,13M |
| 2026-06-12 | ¥4.769,00 | +3,58 % | ¥4.850,00 | ¥4.899,00 | ¥4.743,00 | 1,10M |
| 2026-06-11 | ¥4.604,00 | +1,93 % | ¥4.337,00 | ¥4.606,00 | ¥4.238,00 | 1,47M |
| 2026-06-10 | ¥4.517,00 | -7,04 % | ¥4.740,00 | ¥4.744,00 | ¥4.470,00 | 1,55M |
| 2026-06-09 | ¥4.859,00 | -0,02 % | ¥4.930,00 | ¥4.930,00 | ¥4.776,00 | 1,02M |
| 2026-06-08 | ¥4.860,00 | -6,05 % | ¥4.827,00 | ¥4.928,00 | ¥4.756,00 | 1,47M |
| 2026-06-05 | ¥5.173,00 | -1,39 % | ¥5.188,00 | ¥5.217,00 | ¥5.082,00 | 726,50K |
| 2026-06-04 | ¥5.246,00 | -4,65 % | ¥5.230,00 | ¥5.320,00 | ¥5.183,00 | 1,14M |
| 2026-06-03 | ¥5.502,00 | +0,97 % | ¥5.430,00 | ¥5.606,00 | ¥5.344,00 | 1,21M |
| 2026-06-02 | ¥5.449,00 | -1,66 % | ¥5.641,00 | ¥5.649,00 | ¥5.283,00 | 1,61M |
| 2026-06-01 | ¥5.541,00 | +0,14 % | ¥5.461,00 | ¥5.611,00 | ¥5.423,00 | 837,50K |
| 2026-05-29 | ¥5.533,00 | +0,58 % | ¥5.555,00 | ¥5.614,00 | ¥5.410,00 | 1,05M |
| 2026-05-28 | ¥5.501,00 | -1,01 % | ¥5.400,00 | ¥5.550,00 | ¥5.316,00 | 1,05M |
| 2026-05-27 | ¥5.557,00 | -1,61 % | ¥5.827,00 | ¥5.922,00 | ¥5.557,00 | 1,36M |
| 2026-05-26 | ¥5.648,00 | 0,00 % | ¥5.700,00 | ¥5.761,00 | ¥5.556,00 | 870,30K |
| 2026-05-25 | ¥5.648,00 | +2,78 % | ¥5.659,00 | ¥5.802,00 | ¥5.588,00 | 1,64M |