Nachi-Fujikoshi Corp. 6474
TSE · Japan · Produzierendes Gewerbe
¥5.630,00-40,00 (-0,71 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5.630,00 | -0,71 % | ¥5.630,00 | ¥5.750,00 | ¥5.580,00 | 76,60K |
| 2026-10-01 | ¥5.670,00 | +1,98 % | ¥5.530,00 | ¥5.700,00 | ¥5.470,00 | 123,10K |
| 2026-09-30 | ¥5.560,00 | +0,54 % | ¥5.610,00 | ¥5.640,00 | ¥5.530,00 | 72,00K |
| 2026-09-29 | ¥5.530,00 | 0,00 % | ¥5.530,00 | ¥5.560,00 | ¥5.460,00 | 63,80K |
| 2026-09-28 | ¥5.530,00 | +0,36 % | ¥5.550,00 | ¥5.600,00 | ¥5.500,00 | 79,40K |
| 2026-09-25 | ¥5.510,00 | +0,92 % | ¥5.510,00 | ¥5.530,00 | ¥5.460,00 | 48,50K |
| 2026-09-24 | ¥5.460,00 | +0,74 % | ¥5.450,00 | ¥5.520,00 | ¥5.450,00 | 65,30K |
| 2026-09-18 | ¥5.420,00 | +1,31 % | ¥5.430,00 | ¥5.440,00 | ¥5.370,00 | 80,10K |
| 2026-09-17 | ¥5.350,00 | +0,19 % | ¥5.340,00 | ¥5.430,00 | ¥5.310,00 | 43,10K |
| 2026-09-16 | ¥5.340,00 | +2,69 % | ¥5.200,00 | ¥5.380,00 | ¥5.200,00 | 37,80K |
| 2026-09-15 | ¥5.200,00 | +0,19 % | ¥5.170,00 | ¥5.260,00 | ¥5.130,00 | 44,80K |
| 2026-09-14 | ¥5.190,00 | -0,76 % | ¥5.140,00 | ¥5.210,00 | ¥5.100,00 | 38,60K |
| 2026-09-11 | ¥5.230,00 | +0,58 % | ¥5.000,00 | ¥5.270,00 | ¥5.000,00 | 62,30K |
| 2026-09-10 | ¥5.200,00 | -1,14 % | ¥5.230,00 | ¥5.230,00 | ¥5.120,00 | 68,00K |
| 2026-09-09 | ¥5.260,00 | +1,15 % | ¥5.220,00 | ¥5.350,00 | ¥5.200,00 | 45,00K |
| 2026-09-08 | ¥5.200,00 | -6,47 % | ¥5.530,00 | ¥5.530,00 | ¥5.200,00 | 52,90K |
| 2026-09-07 | ¥5.560,00 | +1,65 % | ¥5.510,00 | ¥5.600,00 | ¥5.510,00 | 57,80K |
| 2026-09-04 | ¥5.470,00 | +0,37 % | ¥5.450,00 | ¥5.470,00 | ¥5.400,00 | 56,20K |
| 2026-09-03 | ¥5.450,00 | +0,37 % | ¥5.510,00 | ¥5.510,00 | ¥5.380,00 | 52,00K |
| 2026-09-02 | ¥5.430,00 | -2,34 % | ¥5.500,00 | ¥5.580,00 | ¥5.400,00 | 77,30K |
| 2026-09-01 | ¥5.560,00 | -1,07 % | ¥5.520,00 | ¥5.580,00 | ¥5.510,00 | 47,30K |
| 2026-08-31 | ¥5.620,00 | +0,36 % | ¥5.500,00 | ¥5.620,00 | ¥5.440,00 | 82,40K |
| 2026-08-28 | ¥5.600,00 | -2,27 % | ¥5.770,00 | ¥5.790,00 | ¥5.590,00 | 53,20K |
| 2026-08-27 | ¥5.730,00 | -1,88 % | ¥5.850,00 | ¥5.950,00 | ¥5.680,00 | 89,20K |
| 2026-08-26 | ¥5.840,00 | +2,64 % | ¥5.690,00 | ¥5.850,00 | ¥5.590,00 | 100,60K |
| 2026-08-25 | ¥5.690,00 | +1,07 % | ¥5.630,00 | ¥5.710,00 | ¥5.590,00 | 62,10K |
| 2026-08-24 | ¥5.630,00 | -1,92 % | ¥5.670,00 | ¥5.810,00 | ¥5.610,00 | 73,90K |
| 2026-08-21 | ¥5.740,00 | +4,17 % | ¥5.450,00 | ¥5.770,00 | ¥5.410,00 | 181,00K |
| 2026-08-20 | ¥5.510,00 | +1,47 % | ¥5.500,00 | ¥5.530,00 | ¥5.420,00 | 82,10K |
| 2026-08-19 | ¥5.430,00 | -6,22 % | ¥5.520,00 | ¥5.550,00 | ¥5.360,00 | 136,80K |
| 2026-08-18 | ¥5.790,00 | -1,86 % | ¥5.980,00 | ¥6.100,00 | ¥5.770,00 | 89,70K |
| 2026-08-17 | ¥5.900,00 | +1,55 % | ¥5.800,00 | ¥5.900,00 | ¥5.740,00 | 76,10K |
| 2026-08-14 | ¥5.810,00 | +2,47 % | ¥5.770,00 | ¥5.870,00 | ¥5.730,00 | 72,30K |
| 2026-08-13 | ¥5.670,00 | -0,18 % | ¥5.770,00 | ¥5.800,00 | ¥5.660,00 | 57,30K |
| 2026-08-12 | ¥5.680,00 | -0,53 % | ¥5.710,00 | ¥5.710,00 | ¥5.540,00 | 74,50K |
| 2026-08-10 | ¥5.710,00 | -0,52 % | ¥5.750,00 | ¥5.840,00 | ¥5.660,00 | 74,10K |
| 2026-08-07 | ¥5.740,00 | -1,20 % | ¥5.860,00 | ¥5.920,00 | ¥5.600,00 | 70,50K |
| 2026-08-06 | ¥5.810,00 | -0,85 % | ¥5.840,00 | ¥5.960,00 | ¥5.780,00 | 106,90K |
| 2026-08-05 | ¥5.860,00 | +5,40 % | ¥5.700,00 | ¥5.900,00 | ¥5.680,00 | 127,10K |
| 2026-08-04 | ¥5.560,00 | +2,58 % | ¥5.470,00 | ¥5.620,00 | ¥5.440,00 | 135,80K |
| 2026-08-03 | ¥5.420,00 | -1,09 % | ¥5.430,00 | ¥5.490,00 | ¥5.240,00 | 128,00K |
| 2026-07-31 | ¥5.480,00 | +5,79 % | ¥5.480,00 | ¥5.560,00 | ¥5.360,00 | 208,10K |
| 2026-07-30 | ¥5.180,00 | +2,37 % | ¥5.030,00 | ¥5.270,00 | ¥4.970,00 | 343,80K |
| 2026-07-29 | ¥5.060,00 | -5,07 % | ¥5.310,00 | ¥5.350,00 | ¥4.950,00 | 212,00K |
| 2026-07-28 | ¥5.330,00 | -8,26 % | ¥5.730,00 | ¥5.790,00 | ¥5.310,00 | 186,80K |
| 2026-07-27 | ¥5.810,00 | +3,01 % | ¥5.720,00 | ¥5.850,00 | ¥5.590,00 | 112,80K |
| 2026-07-24 | ¥5.640,00 | -2,42 % | ¥5.710,00 | ¥5.720,00 | ¥5.520,00 | 106,10K |
| 2026-07-23 | ¥5.780,00 | +0,35 % | ¥5.750,00 | ¥5.830,00 | ¥5.670,00 | 105,50K |
| 2026-07-22 | ¥5.760,00 | +0,35 % | ¥5.840,00 | ¥5.950,00 | ¥5.740,00 | 121,00K |
| 2026-07-21 | ¥5.740,00 | -1,88 % | ¥5.880,00 | ¥5.960,00 | ¥5.680,00 | 164,20K |
| 2026-07-17 | ¥5.850,00 | -8,74 % | ¥6.210,00 | ¥6.230,00 | ¥5.700,00 | 203,50K |
| 2026-07-16 | ¥6.410,00 | -1,23 % | ¥6.450,00 | ¥6.520,00 | ¥6.300,00 | 133,20K |
| 2026-07-15 | ¥6.490,00 | -1,52 % | ¥6.640,00 | ¥6.670,00 | ¥6.130,00 | 364,60K |
| 2026-07-14 | ¥6.590,00 | +7,33 % | ¥6.120,00 | ¥6.830,00 | ¥6.000,00 | 527,70K |
| 2026-07-13 | ¥6.140,00 | -2,23 % | ¥6.300,00 | ¥6.360,00 | ¥5.990,00 | 179,30K |
| 2026-07-10 | ¥6.280,00 | +3,97 % | ¥6.290,00 | ¥6.430,00 | ¥6.270,00 | 156,60K |
| 2026-07-09 | ¥6.040,00 | +0,83 % | ¥6.060,00 | ¥6.110,00 | ¥5.950,00 | 88,20K |
| 2026-07-08 | ¥5.990,00 | -2,60 % | ¥6.100,00 | ¥6.160,00 | ¥5.970,00 | 111,90K |
| 2026-07-07 | ¥6.150,00 | -5,53 % | ¥6.500,00 | ¥6.550,00 | ¥6.120,00 | 122,90K |
| 2026-07-06 | ¥6.510,00 | +1,24 % | ¥6.500,00 | ¥6.550,00 | ¥6.350,00 | 105,50K |
| 2026-07-03 | ¥6.430,00 | +7,71 % | ¥6.000,00 | ¥6.430,00 | ¥5.950,00 | 156,40K |
| 2026-07-02 | ¥5.970,00 | -1,32 % | ¥5.970,00 | ¥6.030,00 | ¥5.840,00 | 70,40K |
| 2026-07-01 | ¥6.050,00 | +2,02 % | ¥6.030,00 | ¥6.080,00 | ¥5.970,00 | 70,30K |
| 2026-06-30 | ¥5.930,00 | -1,00 % | ¥6.000,00 | ¥6.010,00 | ¥5.860,00 | 102,40K |
| 2026-06-29 | ¥5.990,00 | +0,50 % | ¥5.950,00 | ¥5.990,00 | ¥5.740,00 | 104,50K |
| 2026-06-26 | ¥5.960,00 | -2,61 % | ¥6.140,00 | ¥6.200,00 | ¥5.890,00 | 74,60K |
| 2026-06-25 | ¥6.120,00 | +2,00 % | ¥6.200,00 | ¥6.240,00 | ¥6.100,00 | 60,50K |
| 2026-06-24 | ¥6.000,00 | 0,00 % | ¥6.050,00 | ¥6.120,00 | ¥5.860,00 | 73,50K |
| 2026-06-23 | ¥6.000,00 | -3,38 % | ¥6.310,00 | ¥6.310,00 | ¥5.980,00 | 96,50K |
| 2026-06-22 | ¥6.210,00 | +2,64 % | ¥6.070,00 | ¥6.340,00 | ¥6.070,00 | 141,00K |
| 2026-06-19 | ¥6.050,00 | +0,33 % | ¥6.100,00 | ¥6.160,00 | ¥5.970,00 | 92,80K |
| 2026-06-18 | ¥6.030,00 | +1,17 % | ¥5.960,00 | ¥6.070,00 | ¥5.930,00 | 88,90K |
| 2026-06-17 | ¥5.960,00 | +1,02 % | ¥5.800,00 | ¥5.960,00 | ¥5.700,00 | 66,60K |
| 2026-06-16 | ¥5.900,00 | +2,25 % | ¥5.850,00 | ¥5.900,00 | ¥5.680,00 | 98,90K |
| 2026-06-15 | ¥5.770,00 | +4,72 % | ¥5.700,00 | ¥5.790,00 | ¥5.630,00 | 71,10K |
| 2026-06-12 | ¥5.510,00 | +2,23 % | ¥5.550,00 | ¥5.630,00 | ¥5.450,00 | 77,20K |
| 2026-06-11 | ¥5.390,00 | -0,55 % | ¥5.270,00 | ¥5.410,00 | ¥5.130,00 | 61,70K |
| 2026-06-10 | ¥5.420,00 | -3,73 % | ¥5.600,00 | ¥5.600,00 | ¥5.380,00 | 84,00K |
| 2026-06-09 | ¥5.630,00 | +0,18 % | ¥5.690,00 | ¥5.720,00 | ¥5.500,00 | 100,70K |
| 2026-06-08 | ¥5.620,00 | -4,10 % | ¥5.580,00 | ¥5.690,00 | ¥5.530,00 | 99,40K |
| 2026-06-05 | ¥5.860,00 | +0,69 % | ¥5.850,00 | ¥5.870,00 | ¥5.680,00 | 78,70K |
| 2026-06-04 | ¥5.820,00 | -1,19 % | ¥5.830,00 | ¥5.890,00 | ¥5.730,00 | 90,70K |
| 2026-06-03 | ¥5.890,00 | +4,80 % | ¥5.720,00 | ¥5.930,00 | ¥5.640,00 | 107,40K |
| 2026-06-02 | ¥5.620,00 | -2,43 % | ¥5.660,00 | ¥5.660,00 | ¥5.440,00 | 120,70K |
| 2026-06-01 | ¥5.760,00 | -0,69 % | ¥5.700,00 | ¥5.870,00 | ¥5.610,00 | 104,40K |
| 2026-05-29 | ¥5.800,00 | -1,86 % | ¥5.910,00 | ¥5.950,00 | ¥5.800,00 | 94,20K |
| 2026-05-28 | ¥5.910,00 | +1,37 % | ¥5.810,00 | ¥5.910,00 | ¥5.720,00 | 97,70K |
| 2026-05-27 | ¥5.830,00 | -1,35 % | ¥5.950,00 | ¥6.090,00 | ¥5.800,00 | 113,50K |
| 2026-05-26 | ¥5.910,00 | 0,00 % | ¥5.930,00 | ¥5.940,00 | ¥5.780,00 | 75,30K |
| 2026-05-25 | ¥5.910,00 | +1,03 % | ¥5.950,00 | ¥6.000,00 | ¥5.890,00 | 98,10K |