Tsubaki Nakashima Co., Ltd 6464
TSE · Japan · Produzierendes Gewerbe
¥326,00-12,00 (-3,55 %)
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 | ¥326,00 | -3,55 % | ¥335,00 | ¥336,00 | ¥325,00 | 178,20K |
| 2026-10-01 | ¥338,00 | +0,30 % | ¥336,00 | ¥338,00 | ¥331,00 | 262,90K |
| 2026-09-30 | ¥337,00 | 0,00 % | ¥340,00 | ¥341,00 | ¥337,00 | 177,60K |
| 2026-09-29 | ¥337,00 | -1,75 % | ¥344,00 | ¥344,00 | ¥335,00 | 260,10K |
| 2026-09-28 | ¥343,00 | -0,29 % | ¥346,00 | ¥348,00 | ¥342,00 | 190,90K |
| 2026-09-25 | ¥344,00 | +0,58 % | ¥345,00 | ¥348,00 | ¥341,00 | 238,70K |
| 2026-09-24 | ¥342,00 | +0,59 % | ¥340,00 | ¥347,00 | ¥338,00 | 277,90K |
| 2026-09-18 | ¥340,00 | -1,16 % | ¥340,00 | ¥342,00 | ¥337,00 | 255,10K |
| 2026-09-17 | ¥344,00 | +1,47 % | ¥340,00 | ¥344,00 | ¥338,00 | 176,60K |
| 2026-09-16 | ¥339,00 | +0,30 % | ¥336,00 | ¥344,00 | ¥336,00 | 216,10K |
| 2026-09-15 | ¥338,00 | +0,60 % | ¥335,00 | ¥342,00 | ¥332,00 | 224,20K |
| 2026-09-14 | ¥336,00 | +1,20 % | ¥329,00 | ¥337,00 | ¥326,00 | 239,00K |
| 2026-09-11 | ¥332,00 | -1,78 % | ¥330,00 | ¥334,00 | ¥327,00 | 338,90K |
| 2026-09-10 | ¥338,00 | -3,15 % | ¥345,00 | ¥347,00 | ¥336,00 | 262,60K |
| 2026-09-09 | ¥349,00 | +2,05 % | ¥341,00 | ¥354,00 | ¥340,00 | 302,80K |
| 2026-09-08 | ¥342,00 | -5,00 % | ¥360,00 | ¥364,00 | ¥342,00 | 349,30K |
| 2026-09-07 | ¥360,00 | +1,98 % | ¥355,00 | ¥364,00 | ¥354,00 | 441,20K |
| 2026-09-04 | ¥353,00 | +2,02 % | ¥346,00 | ¥355,00 | ¥343,00 | 299,30K |
| 2026-09-03 | ¥346,00 | +0,87 % | ¥347,00 | ¥354,00 | ¥343,00 | 481,30K |
| 2026-09-02 | ¥343,00 | 0,00 % | ¥338,00 | ¥347,00 | ¥335,00 | 552,90K |
| 2026-09-01 | ¥343,00 | +1,48 % | ¥334,00 | ¥345,00 | ¥332,00 | 562,30K |
| 2026-08-31 | ¥338,00 | +1,50 % | ¥330,00 | ¥338,00 | ¥327,00 | 479,50K |
| 2026-08-28 | ¥333,00 | 0,00 % | ¥333,00 | ¥338,00 | ¥330,00 | 396,00K |
| 2026-08-27 | ¥333,00 | -2,63 % | ¥341,00 | ¥343,00 | ¥332,00 | 368,90K |
| 2026-08-26 | ¥342,00 | 0,00 % | ¥342,00 | ¥343,00 | ¥337,00 | 464,80K |
| 2026-08-25 | ¥342,00 | -1,72 % | ¥345,00 | ¥347,00 | ¥340,00 | 288,50K |
| 2026-08-24 | ¥348,00 | 0,00 % | ¥352,00 | ¥358,00 | ¥345,00 | 396,50K |
| 2026-08-21 | ¥348,00 | -1,69 % | ¥350,00 | ¥350,00 | ¥341,00 | 404,60K |
| 2026-08-20 | ¥354,00 | -1,67 % | ¥361,00 | ¥365,00 | ¥353,00 | 617,60K |
| 2026-08-19 | ¥360,00 | +4,35 % | ¥337,00 | ¥360,00 | ¥336,00 | 998,10K |
| 2026-08-18 | ¥345,00 | +1,47 % | ¥335,00 | ¥349,00 | ¥335,00 | 601,70K |
| 2026-08-17 | ¥340,00 | +3,98 % | ¥327,00 | ¥343,00 | ¥327,00 | 911,00K |
| 2026-08-14 | ¥327,00 | +1,24 % | ¥320,00 | ¥327,00 | ¥313,00 | 1,28M |
| 2026-08-13 | ¥323,00 | -5,00 % | ¥339,00 | ¥340,00 | ¥320,00 | 1,83M |
| 2026-08-12 | ¥340,00 | -15,00 % | ¥344,00 | ¥349,00 | ¥340,00 | 1,38M |
| 2026-08-10 | ¥400,00 | +1,52 % | ¥389,00 | ¥401,00 | ¥386,00 | 406,60K |
| 2026-08-07 | ¥394,00 | +1,03 % | ¥388,00 | ¥394,00 | ¥377,00 | 348,70K |
| 2026-08-06 | ¥390,00 | +0,52 % | ¥384,00 | ¥396,00 | ¥382,00 | 225,90K |
| 2026-08-05 | ¥388,00 | -1,77 % | ¥398,00 | ¥401,00 | ¥383,00 | 622,10K |
| 2026-08-04 | ¥395,00 | +6,76 % | ¥374,00 | ¥396,00 | ¥372,00 | 452,10K |
| 2026-08-03 | ¥370,00 | +3,06 % | ¥352,00 | ¥373,00 | ¥346,00 | 426,40K |
| 2026-07-31 | ¥359,00 | +3,76 % | ¥362,00 | ¥371,00 | ¥352,00 | 630,80K |
| 2026-07-30 | ¥346,00 | +0,87 % | ¥342,00 | ¥352,00 | ¥339,00 | 541,40K |
| 2026-07-29 | ¥343,00 | -2,56 % | ¥352,00 | ¥353,00 | ¥336,00 | 628,00K |
| 2026-07-28 | ¥352,00 | -4,35 % | ¥361,00 | ¥363,00 | ¥348,00 | 526,30K |
| 2026-07-27 | ¥368,00 | +0,82 % | ¥370,00 | ¥371,00 | ¥347,00 | 607,00K |
| 2026-07-24 | ¥365,00 | -0,82 % | ¥366,00 | ¥366,00 | ¥360,00 | 255,80K |
| 2026-07-23 | ¥368,00 | -0,54 % | ¥372,00 | ¥378,00 | ¥366,00 | 305,40K |
| 2026-07-22 | ¥370,00 | -0,54 % | ¥378,00 | ¥380,00 | ¥369,00 | 271,90K |
| 2026-07-21 | ¥372,00 | +1,36 % | ¥368,00 | ¥376,00 | ¥367,00 | 279,90K |
| 2026-07-17 | ¥367,00 | -6,62 % | ¥387,00 | ¥388,00 | ¥353,00 | 1,09M |
| 2026-07-16 | ¥393,00 | -2,00 % | ¥406,00 | ¥406,00 | ¥386,00 | 303,30K |
| 2026-07-15 | ¥401,00 | +0,50 % | ¥400,00 | ¥406,00 | ¥393,00 | 269,00K |
| 2026-07-14 | ¥399,00 | -1,48 % | ¥405,00 | ¥409,00 | ¥387,00 | 545,30K |
| 2026-07-13 | ¥405,00 | -3,80 % | ¥426,00 | ¥429,00 | ¥401,00 | 475,80K |
| 2026-07-10 | ¥421,00 | +5,25 % | ¥408,00 | ¥438,00 | ¥405,00 | 867,30K |
| 2026-07-09 | ¥400,00 | -0,99 % | ¥407,00 | ¥408,00 | ¥397,00 | 263,80K |
| 2026-07-08 | ¥404,00 | -3,35 % | ¥415,00 | ¥428,00 | ¥404,00 | 434,80K |
| 2026-07-07 | ¥418,00 | +1,46 % | ¥404,00 | ¥433,00 | ¥404,00 | 570,30K |
| 2026-07-06 | ¥412,00 | +5,64 % | ¥390,00 | ¥415,00 | ¥389,00 | 698,20K |
| 2026-07-03 | ¥390,00 | 0,00 % | ¥387,00 | ¥392,00 | ¥373,00 | 556,90K |
| 2026-07-02 | ¥390,00 | -0,26 % | ¥387,00 | ¥399,00 | ¥379,00 | 296,90K |
| 2026-07-01 | ¥391,00 | 0,00 % | ¥395,00 | ¥402,00 | ¥389,00 | 353,60K |
| 2026-06-30 | ¥391,00 | -1,51 % | ¥393,00 | ¥398,00 | ¥378,00 | 495,10K |
| 2026-06-29 | ¥397,00 | +1,28 % | ¥392,00 | ¥397,00 | ¥377,00 | 554,80K |
| 2026-06-26 | ¥392,00 | -6,89 % | ¥415,00 | ¥416,00 | ¥388,00 | 644,10K |
| 2026-06-25 | ¥421,00 | +3,19 % | ¥416,00 | ¥428,00 | ¥409,00 | 642,80K |
| 2026-06-24 | ¥408,00 | -3,32 % | ¥420,00 | ¥443,00 | ¥407,00 | 680,00K |
| 2026-06-23 | ¥422,00 | -0,94 % | ¥423,00 | ¥441,00 | ¥416,00 | 860,00K |
| 2026-06-22 | ¥426,00 | +8,67 % | ¥399,00 | ¥433,00 | ¥398,00 | 801,90K |
| 2026-06-19 | ¥392,00 | -6,00 % | ¥419,00 | ¥424,00 | ¥390,00 | 546,20K |
| 2026-06-18 | ¥417,00 | +0,97 % | ¥412,00 | ¥429,00 | ¥395,00 | 838,40K |
| 2026-06-17 | ¥413,00 | +6,44 % | ¥380,00 | ¥427,00 | ¥377,00 | 1,29M |
| 2026-06-16 | ¥388,00 | +3,74 % | ¥377,00 | ¥389,00 | ¥367,00 | 533,10K |
| 2026-06-15 | ¥374,00 | +3,03 % | ¥379,00 | ¥379,00 | ¥367,00 | 415,90K |
| 2026-06-12 | ¥363,00 | +0,83 % | ¥368,00 | ¥373,00 | ¥352,00 | 598,90K |
| 2026-06-11 | ¥360,00 | -4,76 % | ¥372,00 | ¥372,00 | ¥354,00 | 702,00K |
| 2026-06-10 | ¥378,00 | -2,58 % | ¥384,00 | ¥385,00 | ¥372,00 | 633,90K |
| 2026-06-09 | ¥388,00 | -0,26 % | ¥397,00 | ¥401,00 | ¥383,00 | 423,20K |
| 2026-06-08 | ¥389,00 | -3,23 % | ¥390,00 | ¥393,00 | ¥380,00 | 768,20K |
| 2026-06-05 | ¥402,00 | +1,26 % | ¥393,00 | ¥404,00 | ¥392,00 | 570,90K |
| 2026-06-04 | ¥397,00 | -4,11 % | ¥409,00 | ¥409,00 | ¥387,00 | 751,70K |
| 2026-06-03 | ¥414,00 | +5,61 % | ¥394,00 | ¥420,00 | ¥387,00 | 1,02M |
| 2026-06-02 | ¥392,00 | -9,47 % | ¥418,00 | ¥418,00 | ¥378,00 | 1,85M |
| 2026-06-01 | ¥433,00 | +0,93 % | ¥429,00 | ¥472,00 | ¥418,00 | 3,85M |
| 2026-05-29 | ¥429,00 | +6,19 % | ¥409,00 | ¥450,00 | ¥407,00 | 4,78M |
| 2026-05-28 | ¥404,00 | -2,42 % | ¥400,00 | ¥411,00 | ¥381,00 | 2,18M |
| 2026-05-27 | ¥414,00 | -1,19 % | ¥483,00 | ¥499,00 | ¥401,00 | 9,58M |
| 2026-05-26 | ¥419,00 | +23,60 % | ¥409,00 | ¥419,00 | ¥407,00 | 1,07M |
| 2026-05-25 | ¥339,00 | -1,45 % | ¥345,00 | ¥348,00 | ¥336,00 | 280,50K |