Nissei ASB Machine Co,. Ltd. 6284
TSE · Japan · Produzierendes Gewerbe
¥8.270,00-260,00 (-3,05 %)
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 | ¥8.270,00 | -3,05 % | ¥8.490,00 | ¥8.500,00 | ¥8.240,00 | 32,20K |
| 2026-10-01 | ¥8.530,00 | +0,95 % | ¥8.450,00 | ¥8.580,00 | ¥8.320,00 | 23,70K |
| 2026-09-30 | ¥8.450,00 | -0,12 % | ¥8.460,00 | ¥8.510,00 | ¥8.410,00 | 29,20K |
| 2026-09-29 | ¥8.460,00 | -1,17 % | ¥8.260,00 | ¥8.460,00 | ¥8.250,00 | 38,20K |
| 2026-09-28 | ¥8.560,00 | +0,12 % | ¥8.630,00 | ¥8.650,00 | ¥8.520,00 | 55,70K |
| 2026-09-25 | ¥8.550,00 | 0,00 % | ¥8.580,00 | ¥8.580,00 | ¥8.470,00 | 50,60K |
| 2026-09-24 | ¥8.550,00 | +0,47 % | ¥8.500,00 | ¥8.630,00 | ¥8.500,00 | 36,00K |
| 2026-09-18 | ¥8.510,00 | -0,23 % | ¥8.470,00 | ¥8.550,00 | ¥8.430,00 | 38,30K |
| 2026-09-17 | ¥8.530,00 | +0,71 % | ¥8.450,00 | ¥8.550,00 | ¥8.450,00 | 14,20K |
| 2026-09-16 | ¥8.470,00 | +1,07 % | ¥8.380,00 | ¥8.480,00 | ¥8.350,00 | 16,60K |
| 2026-09-15 | ¥8.380,00 | -0,48 % | ¥8.540,00 | ¥8.540,00 | ¥8.340,00 | 20,80K |
| 2026-09-14 | ¥8.420,00 | +0,60 % | ¥8.350,00 | ¥8.420,00 | ¥8.260,00 | 31,20K |
| 2026-09-11 | ¥8.370,00 | -0,24 % | ¥8.110,00 | ¥8.430,00 | ¥8.110,00 | 26,90K |
| 2026-09-10 | ¥8.390,00 | 0,00 % | ¥8.370,00 | ¥8.390,00 | ¥8.280,00 | 20,80K |
| 2026-09-09 | ¥8.390,00 | +1,33 % | ¥8.130,00 | ¥8.430,00 | ¥8.050,00 | 53,00K |
| 2026-09-08 | ¥8.280,00 | -5,59 % | ¥8.620,00 | ¥8.640,00 | ¥8.280,00 | 33,90K |
| 2026-09-07 | ¥8.770,00 | +1,27 % | ¥8.660,00 | ¥8.770,00 | ¥8.640,00 | 31,90K |
| 2026-09-04 | ¥8.660,00 | +1,05 % | ¥8.610,00 | ¥8.800,00 | ¥8.600,00 | 43,30K |
| 2026-09-03 | ¥8.570,00 | +1,90 % | ¥8.410,00 | ¥8.590,00 | ¥8.350,00 | 41,70K |
| 2026-09-02 | ¥8.410,00 | -4,43 % | ¥8.610,00 | ¥8.650,00 | ¥8.410,00 | 35,10K |
| 2026-09-01 | ¥8.800,00 | -1,68 % | ¥8.810,00 | ¥8.970,00 | ¥8.800,00 | 23,30K |
| 2026-08-31 | ¥8.950,00 | 0,00 % | ¥8.840,00 | ¥9.020,00 | ¥8.820,00 | 24,80K |
| 2026-08-28 | ¥8.950,00 | +0,56 % | ¥9.010,00 | ¥9.030,00 | ¥8.940,00 | 20,40K |
| 2026-08-27 | ¥8.900,00 | +0,68 % | ¥8.890,00 | ¥8.990,00 | ¥8.820,00 | 19,40K |
| 2026-08-26 | ¥8.840,00 | +0,34 % | ¥8.980,00 | ¥9.010,00 | ¥8.800,00 | 21,10K |
| 2026-08-25 | ¥8.810,00 | +0,23 % | ¥8.720,00 | ¥8.810,00 | ¥8.690,00 | 19,00K |
| 2026-08-24 | ¥8.790,00 | +0,34 % | ¥8.800,00 | ¥8.830,00 | ¥8.710,00 | 18,20K |
| 2026-08-21 | ¥8.760,00 | -0,79 % | ¥8.680,00 | ¥8.770,00 | ¥8.610,00 | 27,80K |
| 2026-08-20 | ¥8.830,00 | +2,32 % | ¥8.780,00 | ¥8.830,00 | ¥8.630,00 | 32,50K |
| 2026-08-19 | ¥8.630,00 | -4,96 % | ¥8.710,00 | ¥8.840,00 | ¥8.630,00 | 40,20K |
| 2026-08-18 | ¥9.080,00 | -2,99 % | ¥9.370,00 | ¥9.370,00 | ¥9.040,00 | 45,80K |
| 2026-08-17 | ¥9.360,00 | -0,64 % | ¥9.360,00 | ¥9.460,00 | ¥9.300,00 | 27,10K |
| 2026-08-14 | ¥9.420,00 | -0,32 % | ¥9.370,00 | ¥9.460,00 | ¥9.350,00 | 24,10K |
| 2026-08-13 | ¥9.450,00 | 0,00 % | ¥9.590,00 | ¥9.590,00 | ¥9.360,00 | 26,20K |
| 2026-08-12 | ¥9.450,00 | +1,29 % | ¥9.480,00 | ¥9.500,00 | ¥9.330,00 | 27,00K |
| 2026-08-10 | ¥9.330,00 | +0,76 % | ¥9.360,00 | ¥9.410,00 | ¥9.230,00 | 32,70K |
| 2026-08-07 | ¥9.260,00 | -7,68 % | ¥9.580,00 | ¥9.580,00 | ¥9.050,00 | 95,50K |
| 2026-08-06 | ¥10.030,00 | +2,56 % | ¥9.780,00 | ¥10.160,00 | ¥9.760,00 | 79,00K |
| 2026-08-05 | ¥9.780,00 | +4,15 % | ¥9.500,00 | ¥9.840,00 | ¥9.500,00 | 31,10K |
| 2026-08-04 | ¥9.390,00 | +3,64 % | ¥9.200,00 | ¥9.420,00 | ¥9.140,00 | 37,00K |
| 2026-08-03 | ¥9.060,00 | -0,11 % | ¥9.060,00 | ¥9.190,00 | ¥8.850,00 | 33,70K |
| 2026-07-31 | ¥9.070,00 | +2,72 % | ¥8.980,00 | ¥9.200,00 | ¥8.890,00 | 41,00K |
| 2026-07-30 | ¥8.830,00 | +0,80 % | ¥8.660,00 | ¥8.880,00 | ¥8.660,00 | 29,60K |
| 2026-07-29 | ¥8.760,00 | -0,68 % | ¥9.050,00 | ¥9.050,00 | ¥8.510,00 | 52,80K |
| 2026-07-28 | ¥8.820,00 | -4,13 % | ¥9.050,00 | ¥9.070,00 | ¥8.720,00 | 38,10K |
| 2026-07-27 | ¥9.200,00 | +0,77 % | ¥9.050,00 | ¥9.240,00 | ¥9.050,00 | 18,80K |
| 2026-07-24 | ¥9.130,00 | -2,35 % | ¥9.200,00 | ¥9.260,00 | ¥9.010,00 | 15,30K |
| 2026-07-23 | ¥9.350,00 | +1,63 % | ¥9.330,00 | ¥9.390,00 | ¥9.220,00 | 18,40K |
| 2026-07-22 | ¥9.200,00 | -0,33 % | ¥9.500,00 | ¥9.500,00 | ¥9.170,00 | 26,20K |
| 2026-07-21 | ¥9.230,00 | +0,11 % | ¥9.330,00 | ¥9.370,00 | ¥9.140,00 | 29,30K |
| 2026-07-17 | ¥9.220,00 | -4,06 % | ¥9.480,00 | ¥9.540,00 | ¥9.000,00 | 35,30K |
| 2026-07-16 | ¥9.610,00 | -1,54 % | ¥9.740,00 | ¥9.760,00 | ¥9.530,00 | 25,60K |
| 2026-07-15 | ¥9.760,00 | +0,83 % | ¥9.680,00 | ¥9.840,00 | ¥9.630,00 | 18,20K |
| 2026-07-14 | ¥9.680,00 | 0,00 % | ¥9.800,00 | ¥9.810,00 | ¥9.570,00 | 24,20K |
| 2026-07-13 | ¥9.680,00 | -2,22 % | ¥9.860,00 | ¥10.040,00 | ¥9.620,00 | 22,90K |
| 2026-07-10 | ¥9.900,00 | +1,43 % | ¥9.850,00 | ¥10.080,00 | ¥9.850,00 | 32,40K |
| 2026-07-09 | ¥9.760,00 | -0,61 % | ¥9.830,00 | ¥9.960,00 | ¥9.710,00 | 29,50K |
| 2026-07-08 | ¥9.820,00 | -3,16 % | ¥9.980,00 | ¥10.030,00 | ¥9.820,00 | 36,50K |
| 2026-07-07 | ¥10.140,00 | -0,88 % | ¥10.160,00 | ¥10.280,00 | ¥9.980,00 | 64,50K |
| 2026-07-06 | ¥10.230,00 | +11,07 % | ¥10.110,00 | ¥10.280,00 | ¥9.830,00 | 106,60K |
| 2026-07-03 | ¥9.210,00 | -0,75 % | ¥9.280,00 | ¥9.280,00 | ¥9.030,00 | 37,20K |
| 2026-07-02 | ¥9.280,00 | +1,20 % | ¥9.120,00 | ¥9.320,00 | ¥8.980,00 | 35,00K |
| 2026-07-01 | ¥9.170,00 | +1,21 % | ¥9.210,00 | ¥9.280,00 | ¥9.160,00 | 21,60K |
| 2026-06-30 | ¥9.060,00 | -0,11 % | ¥9.100,00 | ¥9.210,00 | ¥8.950,00 | 27,30K |
| 2026-06-29 | ¥9.070,00 | +0,67 % | ¥9.100,00 | ¥9.180,00 | ¥8.870,00 | 35,60K |
| 2026-06-26 | ¥9.010,00 | -1,21 % | ¥9.120,00 | ¥9.160,00 | ¥8.870,00 | 24,70K |
| 2026-06-25 | ¥9.120,00 | +0,77 % | ¥9.200,00 | ¥9.210,00 | ¥9.040,00 | 18,00K |
| 2026-06-24 | ¥9.050,00 | -0,11 % | ¥9.090,00 | ¥9.370,00 | ¥8.960,00 | 26,20K |
| 2026-06-23 | ¥9.060,00 | -3,10 % | ¥9.380,00 | ¥9.380,00 | ¥9.040,00 | 23,60K |
| 2026-06-22 | ¥9.350,00 | -1,37 % | ¥9.480,00 | ¥9.480,00 | ¥9.270,00 | 34,30K |
| 2026-06-19 | ¥9.480,00 | -0,73 % | ¥9.690,00 | ¥9.790,00 | ¥9.440,00 | 68,10K |
| 2026-06-18 | ¥9.550,00 | +0,63 % | ¥9.500,00 | ¥9.760,00 | ¥9.490,00 | 45,20K |
| 2026-06-17 | ¥9.490,00 | +3,72 % | ¥9.150,00 | ¥9.490,00 | ¥9.130,00 | 42,90K |
| 2026-06-16 | ¥9.150,00 | -0,97 % | ¥9.100,00 | ¥9.180,00 | ¥8.870,00 | 47,70K |
| 2026-06-15 | ¥9.240,00 | +4,64 % | ¥9.130,00 | ¥9.300,00 | ¥9.110,00 | 31,10K |
| 2026-06-12 | ¥8.830,00 | +2,56 % | ¥8.850,00 | ¥8.960,00 | ¥8.760,00 | 40,20K |
| 2026-06-11 | ¥8.610,00 | -2,27 % | ¥8.840,00 | ¥8.840,00 | ¥8.380,00 | 38,60K |
| 2026-06-10 | ¥8.810,00 | -0,23 % | ¥8.790,00 | ¥9.020,00 | ¥8.700,00 | 35,80K |
| 2026-06-09 | ¥8.830,00 | +0,11 % | ¥8.970,00 | ¥8.970,00 | ¥8.650,00 | 26,90K |
| 2026-06-08 | ¥8.820,00 | -4,23 % | ¥9.060,00 | ¥9.100,00 | ¥8.670,00 | 41,60K |
| 2026-06-05 | ¥9.210,00 | +2,91 % | ¥9.020,00 | ¥9.350,00 | ¥8.950,00 | 43,50K |
| 2026-06-04 | ¥8.950,00 | -0,56 % | ¥8.950,00 | ¥9.000,00 | ¥8.790,00 | 23,40K |
| 2026-06-03 | ¥9.000,00 | 0,00 % | ¥9.090,00 | ¥9.120,00 | ¥8.930,00 | 21,00K |
| 2026-06-02 | ¥9.000,00 | -3,95 % | ¥9.280,00 | ¥9.320,00 | ¥8.870,00 | 33,90K |
| 2026-06-01 | ¥9.370,00 | +0,11 % | ¥9.370,00 | ¥9.600,00 | ¥9.240,00 | 37,60K |
| 2026-05-29 | ¥9.360,00 | +2,18 % | ¥9.310,00 | ¥9.610,00 | ¥9.100,00 | 55,70K |
| 2026-05-28 | ¥9.160,00 | +1,33 % | ¥8.890,00 | ¥9.560,00 | ¥8.790,00 | 62,20K |
| 2026-05-27 | ¥9.040,00 | -1,31 % | ¥9.290,00 | ¥9.470,00 | ¥9.010,00 | 52,70K |
| 2026-05-26 | ¥9.160,00 | +3,27 % | ¥8.790,00 | ¥9.190,00 | ¥8.700,00 | 52,40K |
| 2026-05-25 | ¥8.870,00 | +1,95 % | ¥8.830,00 | ¥8.900,00 | ¥8.720,00 | 32,40K |