NTN Corporation 6472
TSE · Japan · Produzierendes Gewerbe
¥377,60-5,00 (-1,31 %)
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 | ¥382,30 | -0,08 % | ¥379,40 | ¥383,40 | ¥378,00 | 196,40K |
| 2026-10-01 | ¥382,60 | +0,08 % | ¥380,00 | ¥383,70 | ¥374,50 | 2,61M |
| 2026-09-30 | ¥382,30 | +2,16 % | ¥377,50 | ¥384,00 | ¥376,20 | 2,86M |
| 2026-09-29 | ¥374,20 | -3,16 % | ¥376,90 | ¥379,00 | ¥371,20 | 3,48M |
| 2026-09-28 | ¥386,40 | -1,25 % | ¥391,10 | ¥391,90 | ¥386,40 | 2,66M |
| 2026-09-25 | ¥391,30 | +1,11 % | ¥390,50 | ¥391,60 | ¥387,20 | 2,42M |
| 2026-09-24 | ¥387,00 | +0,57 % | ¥389,50 | ¥389,90 | ¥384,60 | 2,48M |
| 2026-09-18 | ¥384,80 | +0,50 % | ¥387,00 | ¥389,60 | ¥382,00 | 6,45M |
| 2026-09-17 | ¥382,90 | +0,63 % | ¥383,50 | ¥385,90 | ¥380,00 | 2,00M |
| 2026-09-16 | ¥380,50 | +1,82 % | ¥378,00 | ¥380,50 | ¥377,00 | 2,45M |
| 2026-09-15 | ¥373,70 | +0,46 % | ¥371,90 | ¥377,10 | ¥368,20 | 1,87M |
| 2026-09-14 | ¥372,00 | +0,51 % | ¥370,00 | ¥375,70 | ¥367,10 | 2,16M |
| 2026-09-11 | ¥370,10 | -0,05 % | ¥358,80 | ¥373,50 | ¥358,00 | 3,68M |
| 2026-09-10 | ¥370,30 | -0,16 % | ¥369,40 | ¥372,50 | ¥365,40 | 4,05M |
| 2026-09-09 | ¥370,90 | +0,24 % | ¥369,80 | ¥374,20 | ¥367,00 | 3,58M |
| 2026-09-08 | ¥370,00 | -7,18 % | ¥396,00 | ¥398,00 | ¥370,00 | 4,37M |
| 2026-09-07 | ¥398,60 | +3,16 % | ¥391,00 | ¥400,80 | ¥389,90 | 3,22M |
| 2026-09-04 | ¥386,40 | +1,52 % | ¥382,20 | ¥386,40 | ¥377,00 | 2,20M |
| 2026-09-03 | ¥380,60 | +1,93 % | ¥373,50 | ¥384,00 | ¥372,90 | 3,08M |
| 2026-09-02 | ¥373,40 | -2,96 % | ¥375,20 | ¥378,50 | ¥371,10 | 2,99M |
| 2026-09-01 | ¥384,80 | +2,67 % | ¥371,80 | ¥384,80 | ¥370,20 | 2,90M |
| 2026-08-31 | ¥374,80 | +0,70 % | ¥369,20 | ¥375,50 | ¥364,90 | 3,25M |
| 2026-08-28 | ¥372,20 | -0,37 % | ¥372,30 | ¥376,40 | ¥371,60 | 2,01M |
| 2026-08-27 | ¥373,60 | +0,27 % | ¥376,10 | ¥378,10 | ¥371,30 | 2,29M |
| 2026-08-26 | ¥372,60 | -0,08 % | ¥376,00 | ¥376,20 | ¥370,40 | 2,14M |
| 2026-08-25 | ¥372,90 | -0,45 % | ¥376,00 | ¥376,20 | ¥370,60 | 2,03M |
| 2026-08-24 | ¥374,60 | +0,16 % | ¥374,80 | ¥378,60 | ¥373,80 | 1,84M |
| 2026-08-21 | ¥374,00 | +0,56 % | ¥368,40 | ¥374,90 | ¥368,00 | 1,93M |
| 2026-08-20 | ¥371,90 | +0,73 % | ¥373,20 | ¥375,80 | ¥369,50 | 2,70M |
| 2026-08-19 | ¥369,20 | -5,67 % | ¥385,20 | ¥386,00 | ¥369,20 | 4,98M |
| 2026-08-18 | ¥391,40 | +1,35 % | ¥400,00 | ¥410,50 | ¥389,60 | 4,23M |
| 2026-08-17 | ¥386,20 | -1,08 % | ¥392,90 | ¥392,90 | ¥386,20 | 2,70M |
| 2026-08-14 | ¥390,40 | +0,13 % | ¥390,00 | ¥393,50 | ¥387,50 | 2,97M |
| 2026-08-13 | ¥389,90 | +0,44 % | ¥388,40 | ¥391,20 | ¥385,00 | 2,77M |
| 2026-08-12 | ¥388,20 | +0,88 % | ¥386,70 | ¥389,90 | ¥384,00 | 2,81M |
| 2026-08-10 | ¥384,80 | -1,86 % | ¥392,20 | ¥395,80 | ¥380,90 | 3,20M |
| 2026-08-07 | ¥392,10 | +0,54 % | ¥389,00 | ¥396,30 | ¥387,00 | 2,70M |
| 2026-08-06 | ¥390,00 | +0,62 % | ¥383,50 | ¥398,60 | ¥383,50 | 3,55M |
| 2026-08-05 | ¥387,60 | -3,17 % | ¥384,30 | ¥390,20 | ¥366,20 | 10,05M |
| 2026-08-04 | ¥400,30 | +2,80 % | ¥392,80 | ¥403,20 | ¥391,00 | 4,31M |
| 2026-08-03 | ¥389,40 | -0,41 % | ¥384,00 | ¥394,70 | ¥378,00 | 5,04M |
| 2026-07-31 | ¥391,00 | +4,85 % | ¥380,00 | ¥391,60 | ¥372,10 | 6,45M |
| 2026-07-30 | ¥372,90 | +2,36 % | ¥358,80 | ¥375,10 | ¥356,40 | 4,89M |
| 2026-07-29 | ¥364,30 | -0,82 % | ¥371,70 | ¥371,70 | ¥354,20 | 5,10M |
| 2026-07-28 | ¥367,30 | -3,52 % | ¥373,70 | ¥376,20 | ¥364,00 | 3,35M |
| 2026-07-27 | ¥380,70 | +2,09 % | ¥377,30 | ¥381,70 | ¥371,80 | 2,46M |
| 2026-07-24 | ¥372,90 | -2,13 % | ¥380,00 | ¥381,00 | ¥371,70 | 3,36M |
| 2026-07-23 | ¥381,00 | -1,04 % | ¥383,00 | ¥384,80 | ¥378,00 | 2,99M |
| 2026-07-22 | ¥385,00 | +0,16 % | ¥388,80 | ¥391,60 | ¥382,20 | 2,82M |
| 2026-07-21 | ¥384,40 | +4,66 % | ¥375,30 | ¥384,50 | ¥371,60 | 3,97M |
| 2026-07-17 | ¥367,30 | -5,82 % | ¥385,00 | ¥386,60 | ¥361,90 | 5,27M |
| 2026-07-16 | ¥390,00 | +0,96 % | ¥386,00 | ¥393,80 | ¥385,00 | 2,92M |
| 2026-07-15 | ¥386,30 | +2,66 % | ¥380,70 | ¥386,50 | ¥375,60 | 3,45M |
| 2026-07-14 | ¥376,30 | -0,21 % | ¥378,00 | ¥380,00 | ¥371,90 | 2,87M |
| 2026-07-13 | ¥377,10 | -3,33 % | ¥392,40 | ¥393,50 | ¥377,10 | 2,70M |
| 2026-07-10 | ¥390,10 | +0,18 % | ¥391,10 | ¥392,00 | ¥385,20 | 2,99M |
| 2026-07-09 | ¥389,40 | -1,42 % | ¥393,90 | ¥395,70 | ¥385,10 | 3,00M |
| 2026-07-08 | ¥395,00 | -2,18 % | ¥403,00 | ¥405,90 | ¥393,10 | 3,46M |
| 2026-07-07 | ¥403,80 | -2,53 % | ¥415,00 | ¥415,00 | ¥401,20 | 3,72M |
| 2026-07-06 | ¥414,30 | +1,35 % | ¥408,00 | ¥421,90 | ¥406,90 | 2,85M |
| 2026-07-03 | ¥408,80 | +1,82 % | ¥399,70 | ¥408,80 | ¥397,70 | 3,75M |
| 2026-07-02 | ¥401,50 | -0,86 % | ¥400,00 | ¥408,40 | ¥391,10 | 3,86M |
| 2026-07-01 | ¥405,00 | +1,86 % | ¥403,00 | ¥408,20 | ¥399,60 | 3,01M |
| 2026-06-30 | ¥397,60 | -1,07 % | ¥409,90 | ¥413,00 | ¥391,60 | 4,20M |
| 2026-06-29 | ¥401,90 | -0,64 % | ¥407,00 | ¥409,90 | ¥394,50 | 11,86M |
| 2026-06-26 | ¥404,50 | -3,92 % | ¥421,90 | ¥421,90 | ¥396,10 | 3,52M |
| 2026-06-25 | ¥421,00 | -2,66 % | ¥435,00 | ¥436,60 | ¥417,70 | 3,02M |
| 2026-06-24 | ¥432,50 | -0,92 % | ¥436,50 | ¥442,00 | ¥430,50 | 2,91M |
| 2026-06-23 | ¥436,50 | -1,53 % | ¥446,50 | ¥456,30 | ¥436,50 | 3,73M |
| 2026-06-22 | ¥443,30 | +1,00 % | ¥438,40 | ¥448,90 | ¥436,80 | 3,92M |
| 2026-06-19 | ¥438,90 | -0,18 % | ¥443,40 | ¥448,70 | ¥435,20 | 3,09M |
| 2026-06-18 | ¥439,70 | -0,02 % | ¥437,90 | ¥445,80 | ¥434,90 | 2,43M |
| 2026-06-17 | ¥439,80 | -0,66 % | ¥446,30 | ¥454,70 | ¥436,40 | 2,88M |
| 2026-06-16 | ¥442,70 | +1,49 % | ¥436,20 | ¥445,80 | ¥432,10 | 2,80M |
| 2026-06-15 | ¥436,20 | +5,98 % | ¥419,60 | ¥437,40 | ¥417,80 | 4,26M |
| 2026-06-12 | ¥411,60 | -0,22 % | ¥420,50 | ¥424,40 | ¥410,30 | 4,66M |
| 2026-06-11 | ¥412,50 | -0,10 % | ¥404,90 | ¥415,70 | ¥393,50 | 4,73M |
| 2026-06-10 | ¥412,90 | -4,42 % | ¥430,00 | ¥432,40 | ¥411,00 | 6,02M |
| 2026-06-09 | ¥432,00 | +0,58 % | ¥437,50 | ¥442,60 | ¥424,80 | 4,64M |
| 2026-06-08 | ¥429,50 | -1,24 % | ¥426,90 | ¥434,90 | ¥423,20 | 4,27M |
| 2026-06-05 | ¥434,90 | +1,49 % | ¥429,80 | ¥434,90 | ¥419,90 | 2,92M |
| 2026-06-04 | ¥428,50 | -1,97 % | ¥435,00 | ¥435,30 | ¥427,90 | 1,97M |
| 2026-06-03 | ¥437,10 | +3,14 % | ¥434,80 | ¥439,50 | ¥427,00 | 2,83M |
| 2026-06-02 | ¥423,80 | -3,90 % | ¥433,00 | ¥437,30 | ¥420,70 | 3,22M |
| 2026-06-01 | ¥441,00 | -2,67 % | ¥450,30 | ¥451,00 | ¥435,10 | 4,40M |
| 2026-05-29 | ¥453,10 | +1,05 % | ¥455,00 | ¥462,40 | ¥452,00 | 5,97M |
| 2026-05-28 | ¥448,40 | +1,75 % | ¥443,00 | ¥448,40 | ¥437,10 | 4,40M |
| 2026-05-27 | ¥440,70 | +1,61 % | ¥438,00 | ¥454,80 | ¥434,80 | 4,36M |
| 2026-05-26 | ¥433,70 | +2,77 % | ¥426,00 | ¥441,10 | ¥420,60 | 5,36M |
| 2026-05-25 | ¥422,00 | +4,90 % | ¥410,00 | ¥424,40 | ¥408,00 | 3,78M |