Nikkiso Co., Ltd. 6376
TSE · Japan · Produzierendes Gewerbe
¥3.600,00+50,00 (+1,41 %)
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 | ¥3.550,00 | -0,42 % | ¥3.545,00 | ¥3.585,00 | ¥3.510,00 | 238,40K |
| 2026-09-30 | ¥3.565,00 | +0,71 % | ¥3.595,00 | ¥3.620,00 | ¥3.545,00 | 332,30K |
| 2026-09-29 | ¥3.540,00 | -3,15 % | ¥3.645,00 | ¥3.675,00 | ¥3.495,00 | 341,20K |
| 2026-09-28 | ¥3.655,00 | +0,14 % | ¥3.640,00 | ¥3.770,00 | ¥3.605,00 | 734,90K |
| 2026-09-25 | ¥3.650,00 | +4,73 % | ¥3.510,00 | ¥3.675,00 | ¥3.490,00 | 471,90K |
| 2026-09-24 | ¥3.485,00 | +2,05 % | ¥3.470,00 | ¥3.535,00 | ¥3.455,00 | 328,00K |
| 2026-09-18 | ¥3.415,00 | -0,44 % | ¥3.430,00 | ¥3.455,00 | ¥3.375,00 | 324,80K |
| 2026-09-17 | ¥3.430,00 | +0,88 % | ¥3.400,00 | ¥3.465,00 | ¥3.390,00 | 259,60K |
| 2026-09-16 | ¥3.400,00 | +5,26 % | ¥3.260,00 | ¥3.410,00 | ¥3.235,00 | 328,30K |
| 2026-09-15 | ¥3.230,00 | +0,94 % | ¥3.170,00 | ¥3.280,00 | ¥3.150,00 | 438,60K |
| 2026-09-14 | ¥3.200,00 | -2,14 % | ¥3.155,00 | ¥3.260,00 | ¥3.140,00 | 621,70K |
| 2026-09-11 | ¥3.270,00 | -3,25 % | ¥3.260,00 | ¥3.310,00 | ¥3.200,00 | 443,40K |
| 2026-09-10 | ¥3.380,00 | -1,17 % | ¥3.490,00 | ¥3.505,00 | ¥3.320,00 | 511,70K |
| 2026-09-09 | ¥3.420,00 | +0,44 % | ¥3.410,00 | ¥3.465,00 | ¥3.390,00 | 246,50K |
| 2026-09-08 | ¥3.405,00 | -5,81 % | ¥3.575,00 | ¥3.585,00 | ¥3.405,00 | 449,60K |
| 2026-09-07 | ¥3.615,00 | +3,14 % | ¥3.550,00 | ¥3.630,00 | ¥3.520,00 | 308,40K |
| 2026-09-04 | ¥3.505,00 | -1,27 % | ¥3.575,00 | ¥3.585,00 | ¥3.480,00 | 436,40K |
| 2026-09-03 | ¥3.550,00 | -2,20 % | ¥3.685,00 | ¥3.705,00 | ¥3.515,00 | 530,70K |
| 2026-09-02 | ¥3.630,00 | -3,84 % | ¥3.750,00 | ¥3.780,00 | ¥3.615,00 | 578,40K |
| 2026-09-01 | ¥3.775,00 | +0,27 % | ¥3.905,00 | ¥4.015,00 | ¥3.755,00 | 518,70K |
| 2026-08-31 | ¥3.765,00 | -1,95 % | ¥3.800,00 | ¥3.805,00 | ¥3.585,00 | 834,80K |
| 2026-08-28 | ¥3.840,00 | +0,92 % | ¥3.840,00 | ¥4.020,00 | ¥3.815,00 | 873,60K |
| 2026-08-27 | ¥3.805,00 | +4,97 % | ¥3.665,00 | ¥3.885,00 | ¥3.585,00 | 1,22M |
| 2026-08-26 | ¥3.625,00 | +5,07 % | ¥3.475,00 | ¥3.690,00 | ¥3.435,00 | 798,10K |
| 2026-08-25 | ¥3.450,00 | +0,44 % | ¥3.405,00 | ¥3.450,00 | ¥3.365,00 | 302,30K |
| 2026-08-24 | ¥3.435,00 | -0,43 % | ¥3.520,00 | ¥3.525,00 | ¥3.430,00 | 372,80K |
| 2026-08-21 | ¥3.450,00 | -3,23 % | ¥3.555,00 | ¥3.555,00 | ¥3.430,00 | 429,10K |
| 2026-08-20 | ¥3.565,00 | +5,16 % | ¥3.460,00 | ¥3.595,00 | ¥3.410,00 | 574,70K |
| 2026-08-19 | ¥3.390,00 | -7,38 % | ¥3.520,00 | ¥3.565,00 | ¥3.385,00 | 1,04M |
| 2026-08-18 | ¥3.660,00 | -1,61 % | ¥3.750,00 | ¥3.800,00 | ¥3.620,00 | 1,16M |
| 2026-08-17 | ¥3.720,00 | -15,17 % | ¥4.245,00 | ¥4.330,00 | ¥3.710,00 | 2,29M |
| 2026-08-14 | ¥4.385,00 | +13,16 % | ¥3.920,00 | ¥4.530,00 | ¥3.780,00 | 1,64M |
| 2026-08-13 | ¥3.875,00 | +3,75 % | ¥3.885,00 | ¥3.915,00 | ¥3.810,00 | 348,30K |
| 2026-08-12 | ¥3.735,00 | -4,72 % | ¥3.865,00 | ¥3.865,00 | ¥3.670,00 | 487,60K |
| 2026-08-10 | ¥3.920,00 | -1,01 % | ¥3.950,00 | ¥3.985,00 | ¥3.905,00 | 277,50K |
| 2026-08-07 | ¥3.960,00 | -3,30 % | ¥4.030,00 | ¥4.095,00 | ¥3.890,00 | 251,80K |
| 2026-08-06 | ¥4.095,00 | +0,74 % | ¥4.035,00 | ¥4.160,00 | ¥3.985,00 | 313,60K |
| 2026-08-05 | ¥4.065,00 | +2,26 % | ¥3.965,00 | ¥4.090,00 | ¥3.955,00 | 294,50K |
| 2026-08-04 | ¥3.975,00 | +5,16 % | ¥3.780,00 | ¥3.985,00 | ¥3.780,00 | 268,30K |
| 2026-08-03 | ¥3.780,00 | +0,80 % | ¥3.685,00 | ¥3.805,00 | ¥3.605,00 | 257,70K |
| 2026-07-31 | ¥3.750,00 | +6,38 % | ¥3.665,00 | ¥3.810,00 | ¥3.590,00 | 316,00K |
| 2026-07-30 | ¥3.525,00 | -1,12 % | ¥3.565,00 | ¥3.640,00 | ¥3.500,00 | 267,80K |
| 2026-07-29 | ¥3.565,00 | -4,42 % | ¥3.700,00 | ¥3.740,00 | ¥3.480,00 | 849,00K |
| 2026-07-28 | ¥3.730,00 | -8,13 % | ¥3.995,00 | ¥3.995,00 | ¥3.730,00 | 530,10K |
| 2026-07-27 | ¥4.060,00 | +1,50 % | ¥4.050,00 | ¥4.095,00 | ¥3.965,00 | 282,00K |
| 2026-07-24 | ¥4.000,00 | +0,38 % | ¥3.975,00 | ¥4.020,00 | ¥3.935,00 | 264,00K |
| 2026-07-23 | ¥3.985,00 | +0,50 % | ¥4.000,00 | ¥4.095,00 | ¥3.975,00 | 272,10K |
| 2026-07-22 | ¥3.965,00 | -3,76 % | ¥4.135,00 | ¥4.165,00 | ¥3.940,00 | 529,40K |
| 2026-07-21 | ¥4.120,00 | +7,85 % | ¥3.930,00 | ¥4.155,00 | ¥3.880,00 | 607,60K |
| 2026-07-17 | ¥3.820,00 | -1,04 % | ¥3.800,00 | ¥3.880,00 | ¥3.685,00 | 783,30K |
| 2026-07-16 | ¥3.860,00 | -0,90 % | ¥3.830,00 | ¥3.890,00 | ¥3.790,00 | 346,40K |
| 2026-07-15 | ¥3.895,00 | +2,91 % | ¥3.825,00 | ¥3.930,00 | ¥3.795,00 | 303,80K |
| 2026-07-14 | ¥3.785,00 | +4,99 % | ¥3.605,00 | ¥3.810,00 | ¥3.575,00 | 359,40K |
| 2026-07-13 | ¥3.605,00 | -2,57 % | ¥3.710,00 | ¥3.720,00 | ¥3.580,00 | 331,90K |
| 2026-07-10 | ¥3.700,00 | -0,40 % | ¥3.780,00 | ¥3.790,00 | ¥3.685,00 | 451,70K |
| 2026-07-09 | ¥3.715,00 | -0,40 % | ¥3.795,00 | ¥3.810,00 | ¥3.660,00 | 397,10K |
| 2026-07-08 | ¥3.730,00 | -2,48 % | ¥3.840,00 | ¥3.915,00 | ¥3.710,00 | 482,80K |
| 2026-07-07 | ¥3.825,00 | -6,02 % | ¥4.070,00 | ¥4.090,00 | ¥3.825,00 | 462,40K |
| 2026-07-06 | ¥4.070,00 | +0,25 % | ¥4.100,00 | ¥4.200,00 | ¥4.000,00 | 304,30K |
| 2026-07-03 | ¥4.060,00 | +3,31 % | ¥3.840,00 | ¥4.085,00 | ¥3.840,00 | 335,70K |
| 2026-07-02 | ¥3.930,00 | +1,03 % | ¥3.850,00 | ¥4.030,00 | ¥3.815,00 | 355,20K |
| 2026-07-01 | ¥3.890,00 | -3,95 % | ¥4.105,00 | ¥4.135,00 | ¥3.815,00 | 657,50K |
| 2026-06-30 | ¥4.050,00 | -2,53 % | ¥4.225,00 | ¥4.230,00 | ¥4.020,00 | 608,40K |
| 2026-06-29 | ¥4.155,00 | -1,77 % | ¥4.205,00 | ¥4.240,00 | ¥3.990,00 | 716,90K |
| 2026-06-26 | ¥4.230,00 | +1,68 % | ¥4.150,00 | ¥4.295,00 | ¥4.140,00 | 692,30K |
| 2026-06-25 | ¥4.160,00 | +3,23 % | ¥4.180,00 | ¥4.215,00 | ¥4.095,00 | 499,00K |
| 2026-06-24 | ¥4.030,00 | +0,12 % | ¥3.955,00 | ¥4.060,00 | ¥3.930,00 | 368,30K |
| 2026-06-23 | ¥4.025,00 | -1,59 % | ¥4.100,00 | ¥4.160,00 | ¥3.980,00 | 560,20K |
| 2026-06-22 | ¥4.090,00 | +5,41 % | ¥3.935,00 | ¥4.090,00 | ¥3.905,00 | 379,60K |
| 2026-06-19 | ¥3.880,00 | -1,65 % | ¥3.960,00 | ¥4.010,00 | ¥3.850,00 | 743,30K |
| 2026-06-18 | ¥3.945,00 | +2,33 % | ¥3.865,00 | ¥4.080,00 | ¥3.860,00 | 549,20K |
| 2026-06-17 | ¥3.855,00 | +3,77 % | ¥3.715,00 | ¥3.970,00 | ¥3.715,00 | 723,00K |
| 2026-06-16 | ¥3.715,00 | +0,27 % | ¥3.700,00 | ¥3.780,00 | ¥3.665,00 | 704,00K |
| 2026-06-15 | ¥3.705,00 | +2,92 % | ¥3.705,00 | ¥3.900,00 | ¥3.690,00 | 703,30K |
| 2026-06-12 | ¥3.600,00 | +0,84 % | ¥3.640,00 | ¥3.695,00 | ¥3.565,00 | 670,00K |
| 2026-06-11 | ¥3.570,00 | 0,00 % | ¥3.500,00 | ¥3.600,00 | ¥3.450,00 | 451,20K |
| 2026-06-10 | ¥3.570,00 | +4,39 % | ¥3.420,00 | ¥3.665,00 | ¥3.390,00 | 828,70K |
| 2026-06-09 | ¥3.420,00 | +4,27 % | ¥3.420,00 | ¥3.470,00 | ¥3.265,00 | 833,80K |
| 2026-06-08 | ¥3.280,00 | -1,50 % | ¥3.190,00 | ¥3.295,00 | ¥3.130,00 | 682,70K |
| 2026-06-05 | ¥3.330,00 | +4,23 % | ¥3.200,00 | ¥3.345,00 | ¥3.160,00 | 372,40K |
| 2026-06-04 | ¥3.195,00 | +1,75 % | ¥3.100,00 | ¥3.215,00 | ¥3.035,00 | 382,30K |
| 2026-06-03 | ¥3.140,00 | +0,48 % | ¥3.090,00 | ¥3.200,00 | ¥3.065,00 | 524,20K |
| 2026-06-02 | ¥3.125,00 | -3,10 % | ¥3.260,00 | ¥3.300,00 | ¥3.015,00 | 386,90K |
| 2026-06-01 | ¥3.225,00 | +3,86 % | ¥3.140,00 | ¥3.380,00 | ¥3.105,00 | 601,90K |
| 2026-05-29 | ¥3.105,00 | -4,17 % | ¥3.285,00 | ¥3.340,00 | ¥3.105,00 | 1,44M |
| 2026-05-28 | ¥3.240,00 | -1,22 % | ¥3.235,00 | ¥3.300,00 | ¥3.140,00 | 364,40K |
| 2026-05-27 | ¥3.280,00 | -5,75 % | ¥3.500,00 | ¥3.530,00 | ¥3.255,00 | 502,00K |
| 2026-05-26 | ¥3.480,00 | +0,87 % | ¥3.395,00 | ¥3.500,00 | ¥3.335,00 | 421,70K |
| 2026-05-25 | ¥3.450,00 | +7,64 % | ¥3.275,00 | ¥3.475,00 | ¥3.255,00 | 851,00K |
| 2026-05-22 | ¥3.205,00 | +6,83 % | ¥3.070,00 | ¥3.250,00 | ¥3.025,00 | 506,70K |