Nikko Co., Ltd. 6306
TSE · Japan · Produzierendes Gewerbe
¥1.004,00-18,00 (-1,76 %)
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 | ¥1.004,00 | -1,76 % | ¥1.011,00 | ¥1.016,00 | ¥1.000,00 | 91,80K |
| 2026-10-01 | ¥1.022,00 | +1,09 % | ¥1.011,00 | ¥1.027,00 | ¥1.001,00 | 121,60K |
| 2026-09-30 | ¥1.011,00 | +1,00 % | ¥1.000,00 | ¥1.014,00 | ¥993,00 | 87,70K |
| 2026-09-29 | ¥1.001,00 | -2,05 % | ¥1.001,00 | ¥1.005,00 | ¥988,00 | 139,40K |
| 2026-09-28 | ¥1.022,00 | +0,20 % | ¥1.020,00 | ¥1.029,00 | ¥1.015,00 | 164,90K |
| 2026-09-25 | ¥1.020,00 | +0,99 % | ¥1.019,00 | ¥1.020,00 | ¥1.009,00 | 99,50K |
| 2026-09-24 | ¥1.010,00 | +0,50 % | ¥1.010,00 | ¥1.013,00 | ¥1.002,00 | 72,80K |
| 2026-09-18 | ¥1.005,00 | -0,79 % | ¥1.010,00 | ¥1.014,00 | ¥1.002,00 | 66,20K |
| 2026-09-17 | ¥1.013,00 | +1,00 % | ¥1.008,00 | ¥1.015,00 | ¥1.004,00 | 62,00K |
| 2026-09-16 | ¥1.003,00 | +0,50 % | ¥993,00 | ¥1.006,00 | ¥993,00 | 49,10K |
| 2026-09-15 | ¥998,00 | +0,20 % | ¥996,00 | ¥1.001,00 | ¥993,00 | 55,40K |
| 2026-09-14 | ¥996,00 | +1,32 % | ¥985,00 | ¥997,00 | ¥981,00 | 56,40K |
| 2026-09-11 | ¥983,00 | +0,41 % | ¥970,00 | ¥983,00 | ¥964,00 | 108,10K |
| 2026-09-10 | ¥979,00 | 0,00 % | ¥974,00 | ¥979,00 | ¥971,00 | 52,50K |
| 2026-09-09 | ¥979,00 | -0,61 % | ¥980,00 | ¥986,00 | ¥974,00 | 75,90K |
| 2026-09-08 | ¥985,00 | -1,30 % | ¥998,00 | ¥998,00 | ¥982,00 | 93,90K |
| 2026-09-07 | ¥998,00 | -0,70 % | ¥1.000,00 | ¥1.006,00 | ¥998,00 | 98,40K |
| 2026-09-04 | ¥1.005,00 | +0,40 % | ¥997,00 | ¥1.006,00 | ¥995,00 | 72,70K |
| 2026-09-03 | ¥1.001,00 | -0,10 % | ¥1.000,00 | ¥1.005,00 | ¥994,00 | 111,90K |
| 2026-09-02 | ¥1.002,00 | -1,86 % | ¥1.015,00 | ¥1.016,00 | ¥995,00 | 142,50K |
| 2026-09-01 | ¥1.021,00 | +0,10 % | ¥1.016,00 | ¥1.030,00 | ¥1.011,00 | 104,50K |
| 2026-08-31 | ¥1.020,00 | -1,35 % | ¥1.028,00 | ¥1.030,00 | ¥1.020,00 | 99,60K |
| 2026-08-28 | ¥1.034,00 | +0,49 % | ¥1.028,00 | ¥1.036,00 | ¥1.025,00 | 112,90K |
| 2026-08-27 | ¥1.029,00 | -1,15 % | ¥1.047,00 | ¥1.047,00 | ¥1.025,00 | 91,20K |
| 2026-08-26 | ¥1.041,00 | +0,77 % | ¥1.039,00 | ¥1.053,00 | ¥1.036,00 | 125,70K |
| 2026-08-25 | ¥1.033,00 | -0,19 % | ¥1.035,00 | ¥1.037,00 | ¥1.029,00 | 114,00K |
| 2026-08-24 | ¥1.035,00 | +0,10 % | ¥1.038,00 | ¥1.045,00 | ¥1.031,00 | 122,30K |
| 2026-08-21 | ¥1.034,00 | -0,39 % | ¥1.031,00 | ¥1.037,00 | ¥1.023,00 | 126,10K |
| 2026-08-20 | ¥1.038,00 | +1,96 % | ¥1.018,00 | ¥1.039,00 | ¥1.016,00 | 119,50K |
| 2026-08-19 | ¥1.018,00 | -0,78 % | ¥1.017,00 | ¥1.021,00 | ¥1.006,00 | 134,10K |
| 2026-08-18 | ¥1.026,00 | 0,00 % | ¥1.026,00 | ¥1.034,00 | ¥1.017,00 | 77,20K |
| 2026-08-17 | ¥1.026,00 | +1,18 % | ¥1.004,00 | ¥1.033,00 | ¥1.001,00 | 129,60K |
| 2026-08-14 | ¥1.014,00 | +2,22 % | ¥990,00 | ¥1.015,00 | ¥984,00 | 152,00K |
| 2026-08-13 | ¥992,00 | +1,12 % | ¥980,00 | ¥1.007,00 | ¥975,00 | 200,20K |
| 2026-08-12 | ¥981,00 | -0,10 % | ¥1.001,00 | ¥1.013,00 | ¥971,00 | 237,70K |
| 2026-08-10 | ¥982,00 | -0,61 % | ¥995,00 | ¥998,00 | ¥979,00 | 142,50K |
| 2026-08-07 | ¥988,00 | 0,00 % | ¥989,00 | ¥994,00 | ¥982,00 | 115,20K |
| 2026-08-06 | ¥988,00 | +1,75 % | ¥976,00 | ¥989,00 | ¥976,00 | 80,50K |
| 2026-08-05 | ¥971,00 | -0,10 % | ¥972,00 | ¥978,00 | ¥970,00 | 129,70K |
| 2026-08-04 | ¥972,00 | -0,61 % | ¥970,00 | ¥979,00 | ¥963,00 | 151,00K |
| 2026-08-03 | ¥978,00 | -0,41 % | ¥982,00 | ¥985,00 | ¥963,00 | 129,60K |
| 2026-07-31 | ¥982,00 | -1,70 % | ¥990,00 | ¥996,00 | ¥977,00 | 124,20K |
| 2026-07-30 | ¥999,00 | -0,20 % | ¥986,00 | ¥999,00 | ¥974,00 | 160,60K |
| 2026-07-29 | ¥1.001,00 | +2,35 % | ¥985,00 | ¥1.004,00 | ¥976,00 | 154,60K |
| 2026-07-28 | ¥978,00 | -0,61 % | ¥982,00 | ¥984,00 | ¥966,00 | 117,40K |
| 2026-07-27 | ¥984,00 | +2,50 % | ¥958,00 | ¥988,00 | ¥955,00 | 164,20K |
| 2026-07-24 | ¥960,00 | -0,21 % | ¥967,00 | ¥967,00 | ¥950,00 | 108,40K |
| 2026-07-23 | ¥962,00 | +0,94 % | ¥955,00 | ¥962,00 | ¥949,00 | 77,20K |
| 2026-07-22 | ¥953,00 | +0,42 % | ¥959,00 | ¥961,00 | ¥945,00 | 107,90K |
| 2026-07-21 | ¥949,00 | +1,82 % | ¥932,00 | ¥954,00 | ¥932,00 | 87,20K |
| 2026-07-17 | ¥932,00 | -1,89 % | ¥948,00 | ¥950,00 | ¥924,00 | 170,40K |
| 2026-07-16 | ¥950,00 | -0,11 % | ¥951,00 | ¥959,00 | ¥946,00 | 85,80K |
| 2026-07-15 | ¥951,00 | +1,06 % | ¥949,00 | ¥957,00 | ¥945,00 | 38,40K |
| 2026-07-14 | ¥941,00 | +0,64 % | ¥934,00 | ¥951,00 | ¥934,00 | 70,30K |
| 2026-07-13 | ¥935,00 | -1,68 % | ¥955,00 | ¥959,00 | ¥933,00 | 71,50K |
| 2026-07-10 | ¥951,00 | -0,11 % | ¥955,00 | ¥960,00 | ¥951,00 | 68,00K |
| 2026-07-09 | ¥952,00 | -0,63 % | ¥960,00 | ¥960,00 | ¥945,00 | 112,90K |
| 2026-07-08 | ¥958,00 | -0,21 % | ¥960,00 | ¥964,00 | ¥953,00 | 108,20K |
| 2026-07-07 | ¥960,00 | +3,34 % | ¥932,00 | ¥963,00 | ¥932,00 | 162,50K |
| 2026-07-06 | ¥929,00 | -1,69 % | ¥947,00 | ¥953,00 | ¥927,00 | 146,40K |
| 2026-07-03 | ¥945,00 | +1,72 % | ¥929,00 | ¥946,00 | ¥927,00 | 98,30K |
| 2026-07-02 | ¥929,00 | +0,98 % | ¥921,00 | ¥935,00 | ¥917,00 | 78,10K |
| 2026-07-01 | ¥920,00 | -1,60 % | ¥938,00 | ¥938,00 | ¥920,00 | 91,60K |
| 2026-06-30 | ¥935,00 | +1,96 % | ¥917,00 | ¥942,00 | ¥917,00 | 190,10K |
| 2026-06-29 | ¥917,00 | +0,55 % | ¥927,00 | ¥931,00 | ¥910,00 | 199,20K |
| 2026-06-26 | ¥912,00 | +0,77 % | ¥905,00 | ¥919,00 | ¥903,00 | 95,70K |
| 2026-06-25 | ¥905,00 | +1,34 % | ¥900,00 | ¥920,00 | ¥896,00 | 155,80K |
| 2026-06-24 | ¥893,00 | -0,22 % | ¥886,00 | ¥904,00 | ¥885,00 | 132,40K |
| 2026-06-23 | ¥895,00 | -0,56 % | ¥895,00 | ¥909,00 | ¥895,00 | 106,80K |
| 2026-06-22 | ¥900,00 | -1,53 % | ¥917,00 | ¥918,00 | ¥892,00 | 178,00K |
| 2026-06-19 | ¥914,00 | +2,35 % | ¥895,00 | ¥919,00 | ¥895,00 | 169,30K |
| 2026-06-18 | ¥893,00 | +3,60 % | ¥856,00 | ¥893,00 | ¥856,00 | 188,00K |
| 2026-06-17 | ¥862,00 | +1,29 % | ¥851,00 | ¥862,00 | ¥851,00 | 86,10K |
| 2026-06-16 | ¥851,00 | +0,12 % | ¥853,00 | ¥853,00 | ¥845,00 | 59,50K |
| 2026-06-15 | ¥850,00 | +0,71 % | ¥850,00 | ¥853,00 | ¥844,00 | 58,40K |
| 2026-06-12 | ¥844,00 | +0,48 % | ¥842,00 | ¥875,00 | ¥839,00 | 110,40K |
| 2026-06-11 | ¥840,00 | -0,83 % | ¥841,00 | ¥844,00 | ¥834,00 | 70,60K |
| 2026-06-10 | ¥847,00 | -0,94 % | ¥857,00 | ¥860,00 | ¥844,00 | 73,30K |
| 2026-06-09 | ¥855,00 | +0,35 % | ¥853,00 | ¥861,00 | ¥849,00 | 43,60K |
| 2026-06-08 | ¥852,00 | -1,62 % | ¥858,00 | ¥866,00 | ¥849,00 | 83,60K |
| 2026-06-05 | ¥866,00 | +0,81 % | ¥858,00 | ¥870,00 | ¥858,00 | 54,60K |
| 2026-06-04 | ¥859,00 | +0,12 % | ¥847,00 | ¥863,00 | ¥847,00 | 57,30K |
| 2026-06-03 | ¥858,00 | +1,90 % | ¥842,00 | ¥859,00 | ¥840,00 | 45,20K |
| 2026-06-02 | ¥842,00 | -0,24 % | ¥836,00 | ¥847,00 | ¥828,00 | 72,90K |
| 2026-06-01 | ¥844,00 | -1,29 % | ¥853,00 | ¥853,00 | ¥837,00 | 95,40K |
| 2026-05-29 | ¥855,00 | +0,12 % | ¥857,00 | ¥864,00 | ¥851,00 | 66,90K |
| 2026-05-28 | ¥854,00 | -0,47 % | ¥859,00 | ¥859,00 | ¥845,00 | 80,50K |
| 2026-05-27 | ¥858,00 | +1,06 % | ¥848,00 | ¥859,00 | ¥847,00 | 98,10K |
| 2026-05-26 | ¥849,00 | 0,00 % | ¥845,00 | ¥849,00 | ¥842,00 | 49,30K |
| 2026-05-25 | ¥849,00 | +0,59 % | ¥845,00 | ¥850,00 | ¥837,00 | 73,20K |