Nippon Gear Co., Ltd. 6356
TSE · Japan · Produzierendes Gewerbe
¥1.355,00-26,00 (-1,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.381,00 | -0,72 % | ¥1.389,00 | ¥1.400,00 | ¥1.378,00 | 85,30K |
| 2026-09-30 | ¥1.391,00 | +1,53 % | ¥1.362,00 | ¥1.391,00 | ¥1.357,00 | 119,10K |
| 2026-09-29 | ¥1.370,00 | -0,44 % | ¥1.383,00 | ¥1.422,00 | ¥1.362,00 | 255,40K |
| 2026-09-28 | ¥1.376,00 | +0,51 % | ¥1.382,00 | ¥1.394,00 | ¥1.354,00 |
| 193,20K |
| 2026-09-25 | ¥1.369,00 | +0,51 % | ¥1.362,00 | ¥1.373,00 | ¥1.347,00 | 160,40K |
| 2026-09-24 | ¥1.362,00 | -1,73 % | ¥1.372,00 | ¥1.384,00 | ¥1.345,00 | 242,50K |
| 2026-09-18 | ¥1.386,00 | -0,22 % | ¥1.394,00 | ¥1.400,00 | ¥1.324,00 | 621,80K |
| 2026-09-17 | ¥1.389,00 | -4,73 % | ¥1.428,00 | ¥1.467,00 | ¥1.372,00 | 1,07M |
| 2026-09-16 | ¥1.458,00 | +0,97 % | ¥1.414,00 | ¥1.550,00 | ¥1.340,00 | 2,75M |
| 2026-09-15 | ¥1.444,00 | -4,56 % | ¥1.473,00 | ¥1.699,00 | ¥1.403,00 | 10,59M |
| 2026-09-14 | ¥1.513,00 | +24,73 % | ¥1.421,00 | ¥1.513,00 | ¥1.402,00 | 1,23M |
| 2026-09-11 | ¥1.213,00 | -3,81 % | ¥1.241,00 | ¥1.320,00 | ¥1.205,00 | 394,60K |
| 2026-09-10 | ¥1.261,00 | -2,70 % | ¥1.284,00 | ¥1.295,00 | ¥1.261,00 | 83,30K |
| 2026-09-09 | ¥1.296,00 | -0,38 % | ¥1.295,00 | ¥1.333,00 | ¥1.295,00 | 75,60K |
| 2026-09-08 | ¥1.301,00 | -3,49 % | ¥1.345,00 | ¥1.345,00 | ¥1.300,00 | 80,20K |
| 2026-09-07 | ¥1.348,00 | +2,35 % | ¥1.301,00 | ¥1.360,00 | ¥1.301,00 | 130,20K |
| 2026-09-04 | ¥1.317,00 | +1,07 % | ¥1.293,00 | ¥1.319,00 | ¥1.293,00 | 46,10K |
| 2026-09-03 | ¥1.303,00 | +0,31 % | ¥1.306,00 | ¥1.323,00 | ¥1.298,00 | 38,90K |
| 2026-09-02 | ¥1.299,00 | -3,78 % | ¥1.311,00 | ¥1.328,00 | ¥1.288,00 | 98,90K |
| 2026-09-01 | ¥1.350,00 | +1,50 % | ¥1.318,00 | ¥1.356,00 | ¥1.316,00 | 80,50K |
| 2026-08-31 | ¥1.330,00 | +0,15 % | ¥1.311,00 | ¥1.339,00 | ¥1.301,00 | 80,80K |
| 2026-08-28 | ¥1.328,00 | -0,52 % | ¥1.345,00 | ¥1.367,00 | ¥1.319,00 | 62,00K |
| 2026-08-27 | ¥1.335,00 | +1,21 % | ¥1.320,00 | ¥1.348,00 | ¥1.313,00 | 71,00K |
| 2026-08-26 | ¥1.319,00 | -0,68 % | ¥1.337,00 | ¥1.338,00 | ¥1.300,00 | 56,30K |
| 2026-08-25 | ¥1.328,00 | +2,47 % | ¥1.298,00 | ¥1.328,00 | ¥1.295,00 | 41,40K |
| 2026-08-24 | ¥1.296,00 | -0,23 % | ¥1.307,00 | ¥1.317,00 | ¥1.288,00 | 84,80K |
| 2026-08-21 | ¥1.299,00 | -0,84 % | ¥1.303,00 | ¥1.307,00 | ¥1.279,00 | 82,40K |
| 2026-08-20 | ¥1.310,00 | -0,91 % | ¥1.323,00 | ¥1.351,00 | ¥1.310,00 | 75,70K |
| 2026-08-19 | ¥1.322,00 | -3,85 % | ¥1.356,00 | ¥1.360,00 | ¥1.303,00 | 112,30K |
| 2026-08-18 | ¥1.375,00 | -2,34 % | ¥1.398,00 | ¥1.425,00 | ¥1.375,00 | 64,80K |
| 2026-08-17 | ¥1.408,00 | +0,86 % | ¥1.401,00 | ¥1.420,00 | ¥1.383,00 | 87,60K |
| 2026-08-14 | ¥1.396,00 | -1,27 % | ¥1.422,00 | ¥1.429,00 | ¥1.395,00 | 61,40K |
| 2026-08-13 | ¥1.414,00 | +3,51 % | ¥1.367,00 | ¥1.422,00 | ¥1.367,00 | 124,80K |
| 2026-08-12 | ¥1.366,00 | +2,17 % | ¥1.340,00 | ¥1.379,00 | ¥1.335,00 | 74,50K |
| 2026-08-10 | ¥1.337,00 | +0,15 % | ¥1.350,00 | ¥1.378,00 | ¥1.332,00 | 55,70K |
| 2026-08-07 | ¥1.335,00 | -2,55 % | ¥1.370,00 | ¥1.381,00 | ¥1.333,00 | 73,60K |
| 2026-08-06 | ¥1.370,00 | -1,37 % | ¥1.363,00 | ¥1.394,00 | ¥1.352,00 | 79,90K |
| 2026-08-05 | ¥1.389,00 | +3,81 % | ¥1.350,00 | ¥1.389,00 | ¥1.346,00 | 88,20K |
| 2026-08-04 | ¥1.338,00 | +4,21 % | ¥1.295,00 | ¥1.347,00 | ¥1.295,00 | 89,00K |
| 2026-08-03 | ¥1.284,00 | +1,42 % | ¥1.242,00 | ¥1.305,00 | ¥1.242,00 | 82,60K |
| 2026-07-31 | ¥1.266,00 | +0,88 % | ¥1.304,00 | ¥1.396,00 | ¥1.243,00 | 439,40K |
| 2026-07-30 | ¥1.255,00 | +0,40 % | ¥1.222,00 | ¥1.285,00 | ¥1.220,00 | 134,30K |
| 2026-07-29 | ¥1.250,00 | -3,55 % | ¥1.304,00 | ¥1.312,00 | ¥1.235,00 | 163,80K |
| 2026-07-28 | ¥1.296,00 | -6,02 % | ¥1.380,00 | ¥1.386,00 | ¥1.294,00 | 158,00K |
| 2026-07-27 | ¥1.379,00 | +1,25 % | ¥1.367,00 | ¥1.400,00 | ¥1.325,00 | 195,40K |
| 2026-07-24 | ¥1.362,00 | -3,20 % | ¥1.400,00 | ¥1.418,00 | ¥1.350,00 | 164,60K |
| 2026-07-23 | ¥1.407,00 | -0,35 % | ¥1.402,00 | ¥1.421,00 | ¥1.393,00 | 84,40K |
| 2026-07-22 | ¥1.412,00 | +2,69 % | ¥1.395,00 | ¥1.438,00 | ¥1.368,00 | 182,00K |
| 2026-07-21 | ¥1.375,00 | -2,48 % | ¥1.411,00 | ¥1.411,00 | ¥1.328,00 | 391,90K |
| 2026-07-17 | ¥1.410,00 | -7,66 % | ¥1.505,00 | ¥1.514,00 | ¥1.385,00 | 360,30K |
| 2026-07-16 | ¥1.527,00 | -3,23 % | ¥1.550,00 | ¥1.568,00 | ¥1.521,00 | 103,10K |
| 2026-07-15 | ¥1.578,00 | +0,45 % | ¥1.575,00 | ¥1.579,00 | ¥1.523,00 | 135,10K |
| 2026-07-14 | ¥1.571,00 | +4,73 % | ¥1.490,00 | ¥1.574,00 | ¥1.490,00 | 273,60K |
| 2026-07-13 | ¥1.500,00 | 0,00 % | ¥1.480,00 | ¥1.545,00 | ¥1.455,00 | 235,60K |
| 2026-07-10 | ¥1.500,00 | +0,74 % | ¥1.503,00 | ¥1.509,00 | ¥1.455,00 | 244,50K |
| 2026-07-09 | ¥1.489,00 | -0,73 % | ¥1.528,00 | ¥1.549,00 | ¥1.412,00 | 620,00K |
| 2026-07-08 | ¥1.500,00 | -4,76 % | ¥1.541,00 | ¥1.570,00 | ¥1.492,00 | 369,50K |
| 2026-07-07 | ¥1.575,00 | -9,85 % | ¥1.700,00 | ¥1.715,00 | ¥1.575,00 | 454,80K |
| 2026-07-06 | ¥1.747,00 | +6,07 % | ¥1.750,00 | ¥1.895,00 | ¥1.708,00 | 903,60K |
| 2026-07-03 | ¥1.647,00 | +7,86 % | ¥1.558,00 | ¥1.668,00 | ¥1.521,00 | 487,00K |
| 2026-07-02 | ¥1.527,00 | +3,18 % | ¥1.480,00 | ¥1.567,00 | ¥1.455,00 | 261,50K |
| 2026-07-01 | ¥1.480,00 | -0,67 % | ¥1.490,00 | ¥1.515,00 | ¥1.472,00 | 111,20K |
| 2026-06-30 | ¥1.490,00 | -0,60 % | ¥1.498,00 | ¥1.520,00 | ¥1.475,00 | 130,50K |
| 2026-06-29 | ¥1.499,00 | +2,67 % | ¥1.510,00 | ¥1.579,00 | ¥1.458,00 | 273,50K |
| 2026-06-26 | ¥1.460,00 | -3,69 % | ¥1.500,00 | ¥1.509,00 | ¥1.431,00 | 140,10K |
| 2026-06-25 | ¥1.516,00 | +1,74 % | ¥1.530,00 | ¥1.530,00 | ¥1.472,00 | 182,50K |
| 2026-06-24 | ¥1.490,00 | +2,62 % | ¥1.478,00 | ¥1.544,00 | ¥1.456,00 | 299,60K |
| 2026-06-23 | ¥1.452,00 | -8,39 % | ¥1.590,00 | ¥1.593,00 | ¥1.452,00 | 303,70K |
| 2026-06-22 | ¥1.585,00 | +6,02 % | ¥1.500,00 | ¥1.609,00 | ¥1.476,00 | 282,80K |
| 2026-06-19 | ¥1.495,00 | -2,03 % | ¥1.542,00 | ¥1.570,00 | ¥1.476,00 | 261,30K |
| 2026-06-18 | ¥1.526,00 | -6,38 % | ¥1.556,00 | ¥1.606,00 | ¥1.525,00 | 362,70K |
| 2026-06-17 | ¥1.630,00 | +18,29 % | ¥1.420,00 | ¥1.678,00 | ¥1.393,00 | 1,27M |
| 2026-06-16 | ¥1.378,00 | -3,84 % | ¥1.445,00 | ¥1.445,00 | ¥1.360,00 | 198,60K |
| 2026-06-15 | ¥1.433,00 | +1,20 % | ¥1.437,00 | ¥1.460,00 | ¥1.402,00 | 174,40K |
| 2026-06-12 | ¥1.416,00 | +2,76 % | ¥1.468,00 | ¥1.475,00 | ¥1.393,00 | 284,30K |
| 2026-06-11 | ¥1.378,00 | -3,30 % | ¥1.365,00 | ¥1.391,00 | ¥1.329,00 | 265,40K |
| 2026-06-10 | ¥1.425,00 | -7,35 % | ¥1.526,00 | ¥1.555,00 | ¥1.416,00 | 288,10K |
| 2026-06-09 | ¥1.538,00 | +2,60 % | ¥1.510,00 | ¥1.538,00 | ¥1.468,00 | 282,30K |
| 2026-06-08 | ¥1.499,00 | -6,55 % | ¥1.506,00 | ¥1.534,00 | ¥1.431,00 | 467,30K |
| 2026-06-05 | ¥1.604,00 | +10,24 % | ¥1.531,00 | ¥1.653,00 | ¥1.517,00 | 421,80K |
| 2026-06-04 | ¥1.455,00 | -2,22 % | ¥1.488,00 | ¥1.507,00 | ¥1.451,00 | 167,00K |
| 2026-06-03 | ¥1.488,00 | +2,13 % | ¥1.477,00 | ¥1.530,00 | ¥1.448,00 | 178,30K |
| 2026-06-02 | ¥1.457,00 | -2,35 % | ¥1.481,00 | ¥1.515,00 | ¥1.442,00 | 220,60K |
| 2026-06-01 | ¥1.492,00 | -10,12 % | ¥1.660,00 | ¥1.682,00 | ¥1.485,00 | 527,50K |
| 2026-05-29 | ¥1.660,00 | -1,78 % | ¥1.707,00 | ¥1.741,00 | ¥1.633,00 | 232,10K |
| 2026-05-28 | ¥1.690,00 | -1,74 % | ¥1.661,00 | ¥1.728,00 | ¥1.622,00 | 311,40K |
| 2026-05-27 | ¥1.720,00 | -1,15 % | ¥1.766,00 | ¥1.845,00 | ¥1.670,00 | 516,20K |
| 2026-05-26 | ¥1.740,00 | +11,54 % | ¥1.570,00 | ¥1.740,00 | ¥1.564,00 | 661,40K |
| 2026-05-25 | ¥1.560,00 | +3,86 % | ¥1.525,00 | ¥1.594,00 | ¥1.496,00 | 291,50K |
| 2026-05-22 | ¥1.502,00 | +10,85 % | ¥1.361,00 | ¥1.509,00 | ¥1.361,00 | 315,30K |