NSK Ltd. 6471
TSE · Japan · Produzierendes Gewerbe
¥1.103,50+5,00 (+0,46 %)
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 | ¥1.103,50 | +0,46 % | ¥1.101,00 | ¥1.105,00 | ¥1.079,50 | 1,88M |
| 2026-09-30 | ¥1.098,50 | +2,19 % | ¥1.087,00 | ¥1.101,00 | ¥1.085,00 | 1,92M |
| 2026-09-29 | ¥1.075,00 | -2,27 % | ¥1.081,00 | ¥1.088,50 | ¥1.063,00 | 2,20M |
| 2026-09-28 | ¥1.100,00 | 0,00 % | ¥1.103,00 | ¥1.111,00 | ¥1.098,00 | 2,42M |
| 2026-09-25 | ¥1.100,00 | +0,14 % | ¥1.098,50 | ¥1.105,50 | ¥1.091,00 | 1,82M |
| 2026-09-24 | ¥1.098,50 | +1,52 % | ¥1.096,00 | ¥1.104,50 | ¥1.089,00 | 2,32M |
| 2026-09-18 | ¥1.082,00 | +0,46 % | ¥1.093,00 | ¥1.096,00 | ¥1.074,50 | 3,27M |
| 2026-09-17 | ¥1.077,00 | +0,56 % | ¥1.079,00 | ¥1.084,50 | ¥1.071,50 | 1,71M |
| 2026-09-16 | ¥1.071,00 | +2,49 % | ¥1.046,50 | ¥1.079,50 | ¥1.046,00 | 2,40M |
| 2026-09-15 | ¥1.045,00 | +0,24 % | ¥1.040,50 | ¥1.059,00 | ¥1.036,50 | 2,68M |
| 2026-09-14 | ¥1.042,50 | -0,10 % | ¥1.040,00 | ¥1.054,00 | ¥1.032,50 | 2,54M |
| 2026-09-11 | ¥1.043,50 | -0,48 % | ¥1.020,00 | ¥1.052,00 | ¥1.020,00 | 3,19M |
| 2026-09-10 | ¥1.048,50 | -1,13 % | ¥1.051,00 | ¥1.062,00 | ¥1.047,50 | 2,87M |
| 2026-09-09 | ¥1.060,50 | 0,00 % | ¥1.060,00 | ¥1.077,50 | ¥1.058,00 | 3,25M |
| 2026-09-08 | ¥1.060,50 | -5,48 % | ¥1.115,00 | ¥1.118,00 | ¥1.057,00 | 4,06M |
| 2026-09-07 | ¥1.122,00 | +0,90 % | ¥1.122,00 | ¥1.140,00 | ¥1.118,00 | 1,57M |
| 2026-09-04 | ¥1.112,00 | +0,18 % | ¥1.104,00 | ¥1.112,50 | ¥1.092,50 | 2,06M |
| 2026-09-03 | ¥1.110,00 | +1,00 % | ¥1.097,00 | ¥1.120,00 | ¥1.095,50 | 2,06M |
| 2026-09-02 | ¥1.099,00 | -3,47 % | ¥1.110,00 | ¥1.126,50 | ¥1.087,50 | 3,14M |
| 2026-09-01 | ¥1.138,50 | +2,61 % | ¥1.107,00 | ¥1.141,00 | ¥1.104,50 | 1,90M |
| 2026-08-31 | ¥1.109,50 | +0,82 % | ¥1.089,00 | ¥1.109,50 | ¥1.082,00 | 3,78M |
| 2026-08-28 | ¥1.100,50 | -0,63 % | ¥1.107,00 | ¥1.119,00 | ¥1.096,50 | 1,52M |
| 2026-08-27 | ¥1.107,50 | -0,05 % | ¥1.119,00 | ¥1.123,50 | ¥1.105,00 | 1,11M |
| 2026-08-26 | ¥1.108,00 | 0,00 % | ¥1.113,50 | ¥1.113,50 | ¥1.099,50 | 1,20M |
| 2026-08-25 | ¥1.108,00 | -0,58 % | ¥1.116,00 | ¥1.116,00 | ¥1.102,50 | 1,21M |
| 2026-08-24 | ¥1.114,50 | -0,27 % | ¥1.118,00 | ¥1.127,00 | ¥1.111,50 | 1,28M |
| 2026-08-21 | ¥1.117,50 | +0,18 % | ¥1.094,50 | ¥1.117,50 | ¥1.091,00 | 1,64M |
| 2026-08-20 | ¥1.115,50 | +1,87 % | ¥1.110,00 | ¥1.115,50 | ¥1.099,50 | 2,07M |
| 2026-08-19 | ¥1.095,00 | -6,41 % | ¥1.119,50 | ¥1.124,00 | ¥1.089,00 | 2,97M |
| 2026-08-18 | ¥1.170,00 | -1,14 % | ¥1.188,00 | ¥1.196,50 | ¥1.162,50 | 1,44M |
| 2026-08-17 | ¥1.183,50 | +0,72 % | ¥1.180,50 | ¥1.184,50 | ¥1.174,00 | 939,70K |
| 2026-08-14 | ¥1.175,00 | -0,25 % | ¥1.188,00 | ¥1.194,00 | ¥1.175,00 | 1,35M |
| 2026-08-13 | ¥1.178,00 | +0,13 % | ¥1.180,50 | ¥1.189,00 | ¥1.168,00 | 1,74M |
| 2026-08-12 | ¥1.176,50 | +0,04 % | ¥1.182,00 | ¥1.188,50 | ¥1.164,50 | 1,37M |
| 2026-08-10 | ¥1.176,00 | +0,21 % | ¥1.173,50 | ¥1.189,50 | ¥1.168,00 | 2,00M |
| 2026-08-07 | ¥1.173,50 | 0,00 % | ¥1.171,50 | ¥1.183,50 | ¥1.156,50 | 2,32M |
| 2026-08-06 | ¥1.173,50 | -1,59 % | ¥1.183,50 | ¥1.219,50 | ¥1.167,00 | 2,16M |
| 2026-08-05 | ¥1.192,50 | +3,20 % | ¥1.175,00 | ¥1.192,50 | ¥1.164,50 | 2,92M |
| 2026-08-04 | ¥1.155,50 | +2,30 % | ¥1.130,00 | ¥1.162,00 | ¥1.130,00 | 3,06M |
| 2026-08-03 | ¥1.129,50 | -1,95 % | ¥1.138,00 | ¥1.155,00 | ¥1.090,50 | 4,21M |
| 2026-07-31 | ¥1.152,00 | +1,95 % | ¥1.240,50 | ¥1.254,00 | ¥1.152,00 | 7,60M |
| 2026-07-30 | ¥1.130,00 | +2,54 % | ¥1.103,00 | ¥1.137,50 | ¥1.092,00 | 5,06M |
| 2026-07-29 | ¥1.102,00 | +0,64 % | ¥1.115,00 | ¥1.115,00 | ¥1.073,50 | 2,81M |
| 2026-07-28 | ¥1.095,00 | -4,37 % | ¥1.120,00 | ¥1.128,00 | ¥1.087,50 | 2,70M |
| 2026-07-27 | ¥1.145,00 | +3,39 % | ¥1.117,00 | ¥1.145,00 | ¥1.107,50 | 2,72M |
| 2026-07-24 | ¥1.107,50 | -3,06 % | ¥1.100,00 | ¥1.120,00 | ¥1.099,00 | 3,57M |
| 2026-07-23 | ¥1.142,50 | +0,79 % | ¥1.132,00 | ¥1.144,50 | ¥1.129,50 | 1,93M |
| 2026-07-22 | ¥1.133,50 | +1,34 % | ¥1.130,00 | ¥1.149,00 | ¥1.123,50 | 2,02M |
| 2026-07-21 | ¥1.118,50 | +1,91 % | ¥1.103,50 | ¥1.125,00 | ¥1.090,50 | 1,85M |
| 2026-07-17 | ¥1.097,50 | -4,11 % | ¥1.120,00 | ¥1.135,00 | ¥1.065,00 | 2,65M |
| 2026-07-16 | ¥1.144,50 | -0,35 % | ¥1.131,50 | ¥1.157,50 | ¥1.130,00 | 1,93M |
| 2026-07-15 | ¥1.148,50 | +2,13 % | ¥1.131,00 | ¥1.148,50 | ¥1.116,50 | 1,90M |
| 2026-07-14 | ¥1.124,50 | -0,09 % | ¥1.118,00 | ¥1.130,00 | ¥1.108,50 | 1,68M |
| 2026-07-13 | ¥1.125,50 | -2,81 % | ¥1.169,00 | ¥1.173,00 | ¥1.121,00 | 1,66M |
| 2026-07-10 | ¥1.158,00 | +1,80 % | ¥1.166,50 | ¥1.170,00 | ¥1.142,50 | 1,71M |
| 2026-07-09 | ¥1.137,50 | -0,61 % | ¥1.142,00 | ¥1.147,00 | ¥1.125,50 | 1,59M |
| 2026-07-08 | ¥1.144,50 | -2,84 % | ¥1.148,00 | ¥1.163,00 | ¥1.135,50 | 2,19M |
| 2026-07-07 | ¥1.178,00 | -3,28 % | ¥1.205,50 | ¥1.212,50 | ¥1.174,00 | 2,38M |
| 2026-07-06 | ¥1.218,00 | +2,87 % | ¥1.191,50 | ¥1.229,50 | ¥1.190,00 | 1,98M |
| 2026-07-03 | ¥1.184,00 | +2,07 % | ¥1.155,00 | ¥1.184,00 | ¥1.153,50 | 2,18M |
| 2026-07-02 | ¥1.160,00 | -0,30 % | ¥1.162,00 | ¥1.178,00 | ¥1.141,00 | 2,34M |
| 2026-07-01 | ¥1.163,50 | +2,42 % | ¥1.150,00 | ¥1.171,50 | ¥1.137,50 | 2,16M |
| 2026-06-30 | ¥1.136,00 | -2,07 % | ¥1.168,00 | ¥1.169,00 | ¥1.116,50 | 2,80M |
| 2026-06-29 | ¥1.160,00 | -0,09 % | ¥1.167,00 | ¥1.172,50 | ¥1.141,50 | 5,12M |
| 2026-06-26 | ¥1.161,00 | -2,89 % | ¥1.195,50 | ¥1.202,50 | ¥1.143,50 | 2,38M |
| 2026-06-25 | ¥1.195,50 | +1,18 % | ¥1.198,00 | ¥1.200,00 | ¥1.181,50 | 1,49M |
| 2026-06-24 | ¥1.181,50 | +0,04 % | ¥1.164,00 | ¥1.191,00 | ¥1.163,50 | 1,46M |
| 2026-06-23 | ¥1.181,00 | -3,04 % | ¥1.230,00 | ¥1.232,00 | ¥1.181,00 | 1,70M |
| 2026-06-22 | ¥1.218,00 | +2,05 % | ¥1.196,00 | ¥1.228,00 | ¥1.193,50 | 1,77M |
| 2026-06-19 | ¥1.193,50 | -0,29 % | ¥1.203,50 | ¥1.216,50 | ¥1.180,50 | 2,38M |
| 2026-06-18 | ¥1.197,00 | +0,34 % | ¥1.198,00 | ¥1.205,50 | ¥1.190,50 | 1,20M |
| 2026-06-17 | ¥1.193,00 | +0,29 % | ¥1.187,50 | ¥1.204,00 | ¥1.174,00 | 1,84M |
| 2026-06-16 | ¥1.189,50 | -1,37 % | ¥1.207,00 | ¥1.214,00 | ¥1.183,50 | 1,65M |
| 2026-06-15 | ¥1.206,00 | +9,49 % | ¥1.168,50 | ¥1.213,00 | ¥1.157,00 | 3,22M |
| 2026-06-12 | ¥1.101,50 | +1,24 % | ¥1.128,50 | ¥1.128,50 | ¥1.093,00 | 2,83M |
| 2026-06-11 | ¥1.088,00 | -1,09 % | ¥1.070,00 | ¥1.089,50 | ¥1.042,00 | 2,59M |
| 2026-06-10 | ¥1.100,00 | -4,31 % | ¥1.136,50 | ¥1.143,00 | ¥1.090,50 | 3,28M |
| 2026-06-09 | ¥1.149,50 | +0,52 % | ¥1.155,00 | ¥1.163,50 | ¥1.112,00 | 2,39M |
| 2026-06-08 | ¥1.143,50 | -3,79 % | ¥1.154,50 | ¥1.162,00 | ¥1.128,50 | 2,26M |
| 2026-06-05 | ¥1.188,50 | +0,98 % | ¥1.180,00 | ¥1.188,50 | ¥1.164,50 | 1,77M |
| 2026-06-04 | ¥1.177,00 | -2,32 % | ¥1.182,00 | ¥1.198,50 | ¥1.176,50 | 1,74M |
| 2026-06-03 | ¥1.205,00 | +3,79 % | ¥1.188,50 | ¥1.219,00 | ¥1.172,00 | 1,77M |
| 2026-06-02 | ¥1.161,00 | -2,56 % | ¥1.169,00 | ¥1.170,50 | ¥1.140,50 | 1,80M |
| 2026-06-01 | ¥1.191,50 | -4,60 % | ¥1.219,00 | ¥1.226,00 | ¥1.191,50 | 2,80M |
| 2026-05-29 | ¥1.249,00 | +0,24 % | ¥1.240,00 | ¥1.266,50 | ¥1.235,50 | 2,27M |
| 2026-05-28 | ¥1.246,00 | -1,46 % | ¥1.259,50 | ¥1.270,50 | ¥1.229,00 | 2,43M |
| 2026-05-27 | ¥1.264,50 | +2,80 % | ¥1.258,00 | ¥1.294,50 | ¥1.250,00 | 2,69M |
| 2026-05-26 | ¥1.230,00 | -0,28 % | ¥1.240,00 | ¥1.243,00 | ¥1.217,00 | 1,84M |
| 2026-05-25 | ¥1.233,50 | +3,57 % | ¥1.210,00 | ¥1.235,00 | ¥1.204,00 | 2,29M |
| 2026-05-22 | ¥1.191,00 | +2,10 % | ¥1.185,00 | ¥1.202,50 | ¥1.178,50 | 1,79M |