Nippon Thompson Co., Ltd. 6480
TSE · Japan · Produzierendes Gewerbe
¥1.872,00-28,00 (-1,47 %)
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 | ¥1.872,00 | -1,47 % | ¥1.870,00 | ¥1.916,00 | ¥1.858,00 | 654,30K |
| 2026-10-01 | ¥1.900,00 | +1,50 % | ¥1.890,00 | ¥1.900,00 | ¥1.827,00 | 657,20K |
| 2026-09-30 | ¥1.872,00 | +2,30 % | ¥1.855,00 | ¥1.892,00 | ¥1.835,00 | 723,10K |
| 2026-09-29 | ¥1.830,00 | -1,72 % | ¥1.845,00 | ¥1.863,00 | ¥1.785,00 | 605,80K |
| 2026-09-28 | ¥1.862,00 | -0,37 % | ¥1.865,00 | ¥1.897,00 | ¥1.848,00 | 555,00K |
| 2026-09-25 | ¥1.869,00 | +1,91 % | ¥1.836,00 | ¥1.888,00 | ¥1.815,00 | 698,60K |
| 2026-09-24 | ¥1.834,00 | +5,71 % | ¥1.802,00 | ¥1.847,00 | ¥1.775,00 | 1,05M |
| 2026-09-18 | ¥1.735,00 | +2,06 % | ¥1.725,00 | ¥1.740,00 | ¥1.705,00 | 603,30K |
| 2026-09-17 | ¥1.700,00 | +1,19 % | ¥1.715,00 | ¥1.717,00 | ¥1.659,00 | 776,10K |
| 2026-09-16 | ¥1.680,00 | +4,15 % | ¥1.606,00 | ¥1.680,00 | ¥1.602,00 | 513,30K |
| 2026-09-15 | ¥1.613,00 | +2,02 % | ¥1.565,00 | ¥1.645,00 | ¥1.561,00 | 499,90K |
| 2026-09-14 | ¥1.581,00 | -1,19 % | ¥1.529,00 | ¥1.593,00 | ¥1.529,00 | 541,40K |
| 2026-09-11 | ¥1.600,00 | -3,67 % | ¥1.581,00 | ¥1.611,00 | ¥1.551,00 | 835,90K |
| 2026-09-10 | ¥1.661,00 | +0,48 % | ¥1.646,00 | ¥1.672,00 | ¥1.616,00 | 521,10K |
| 2026-09-09 | ¥1.653,00 | +0,55 % | ¥1.640,00 | ¥1.682,00 | ¥1.625,00 | 580,30K |
| 2026-09-08 | ¥1.644,00 | -7,17 % | ¥1.758,00 | ¥1.759,00 | ¥1.641,00 | 870,90K |
| 2026-09-07 | ¥1.771,00 | +3,81 % | ¥1.734,00 | ¥1.783,00 | ¥1.716,00 | 667,90K |
| 2026-09-04 | ¥1.706,00 | +0,53 % | ¥1.689,00 | ¥1.716,00 | ¥1.671,00 | 413,10K |
| 2026-09-03 | ¥1.697,00 | -1,57 % | ¥1.711,00 | ¥1.731,00 | ¥1.676,00 | 704,30K |
| 2026-09-02 | ¥1.724,00 | -4,49 % | ¥1.741,00 | ¥1.814,00 | ¥1.723,00 | 860,40K |
| 2026-09-01 | ¥1.805,00 | +0,50 % | ¥1.739,00 | ¥1.847,00 | ¥1.736,00 | 821,20K |
| 2026-08-31 | ¥1.796,00 | +3,52 % | ¥1.709,00 | ¥1.800,00 | ¥1.708,00 | 868,60K |
| 2026-08-28 | ¥1.735,00 | -2,96 % | ¥1.780,00 | ¥1.809,00 | ¥1.723,00 | 624,90K |
| 2026-08-27 | ¥1.788,00 | +0,85 % | ¥1.822,00 | ¥1.844,00 | ¥1.774,00 | 595,80K |
| 2026-08-26 | ¥1.773,00 | -1,34 % | ¥1.791,00 | ¥1.791,00 | ¥1.754,00 | 681,40K |
| 2026-08-25 | ¥1.797,00 | +4,96 % | ¥1.699,00 | ¥1.810,00 | ¥1.687,00 | 1,02M |
| 2026-08-24 | ¥1.712,00 | +0,53 % | ¥1.700,00 | ¥1.733,00 | ¥1.685,00 | 616,10K |
| 2026-08-21 | ¥1.703,00 | -1,28 % | ¥1.682,00 | ¥1.720,00 | ¥1.647,00 | 1,17M |
| 2026-08-20 | ¥1.725,00 | +2,25 % | ¥1.685,00 | ¥1.741,00 | ¥1.680,00 | 726,10K |
| 2026-08-19 | ¥1.687,00 | -8,22 % | ¥1.726,00 | ¥1.760,00 | ¥1.685,00 | 1,38M |
| 2026-08-18 | ¥1.838,00 | -3,16 % | ¥1.919,00 | ¥1.970,00 | ¥1.830,00 | 1,04M |
| 2026-08-17 | ¥1.898,00 | +1,55 % | ¥1.880,00 | ¥1.908,00 | ¥1.845,00 | 632,30K |
| 2026-08-14 | ¥1.869,00 | -1,11 % | ¥1.926,00 | ¥1.970,00 | ¥1.839,00 | 977,20K |
| 2026-08-13 | ¥1.890,00 | +3,50 % | ¥1.857,00 | ¥1.920,00 | ¥1.827,00 | 1,17M |
| 2026-08-12 | ¥1.826,00 | -2,82 % | ¥1.850,00 | ¥1.858,00 | ¥1.757,00 | 2,65M |
| 2026-08-10 | ¥1.879,00 | +2,85 % | ¥1.850,00 | ¥1.965,00 | ¥1.824,00 | 2,41M |
| 2026-08-07 | ¥1.827,00 | -11,09 % | ¥2.035,00 | ¥2.042,00 | ¥1.802,00 | 3,21M |
| 2026-08-06 | ¥2.055,00 | -2,05 % | ¥2.102,00 | ¥2.135,00 | ¥2.008,00 | 1,32M |
| 2026-08-05 | ¥2.098,00 | +9,27 % | ¥1.960,00 | ¥2.108,00 | ¥1.953,00 | 1,87M |
| 2026-08-04 | ¥1.920,00 | +6,37 % | ¥1.830,00 | ¥1.947,00 | ¥1.821,00 | 1,13M |
| 2026-08-03 | ¥1.805,00 | +1,29 % | ¥1.758,00 | ¥1.831,00 | ¥1.727,00 | 832,60K |
| 2026-07-31 | ¥1.782,00 | +12,71 % | ¥1.746,00 | ¥1.844,00 | ¥1.669,00 | 1,47M |
| 2026-07-30 | ¥1.581,00 | +2,46 % | ¥1.550,00 | ¥1.644,00 | ¥1.516,00 | 1,02M |
| 2026-07-29 | ¥1.543,00 | -4,34 % | ¥1.634,00 | ¥1.670,00 | ¥1.517,00 | 1,18M |
| 2026-07-28 | ¥1.613,00 | -9,18 % | ¥1.710,00 | ¥1.711,00 | ¥1.600,00 | 925,30K |
| 2026-07-27 | ¥1.776,00 | +0,79 % | ¥1.796,00 | ¥1.807,00 | ¥1.745,00 | 605,10K |
| 2026-07-24 | ¥1.762,00 | -3,77 % | ¥1.800,00 | ¥1.810,00 | ¥1.730,00 | 532,00K |
| 2026-07-23 | ¥1.831,00 | +2,46 % | ¥1.855,00 | ¥1.890,00 | ¥1.801,00 | 537,70K |
| 2026-07-22 | ¥1.787,00 | +0,17 % | ¥1.830,00 | ¥1.858,00 | ¥1.787,00 | 551,70K |
| 2026-07-21 | ¥1.784,00 | +1,59 % | ¥1.791,00 | ¥1.791,00 | ¥1.714,00 | 681,10K |
| 2026-07-17 | ¥1.756,00 | -8,68 % | ¥1.824,00 | ¥1.824,00 | ¥1.672,00 | 1,51M |
| 2026-07-16 | ¥1.923,00 | -4,04 % | ¥1.980,00 | ¥2.015,00 | ¥1.915,00 | 648,20K |
| 2026-07-15 | ¥2.004,00 | -1,81 % | ¥2.052,00 | ¥2.055,00 | ¥1.935,00 | 712,40K |
| 2026-07-14 | ¥2.041,00 | +1,39 % | ¥1.993,00 | ¥2.073,00 | ¥1.936,00 | 796,80K |
| 2026-07-13 | ¥2.013,00 | -3,03 % | ¥2.075,00 | ¥2.144,00 | ¥1.980,00 | 861,30K |
| 2026-07-10 | ¥2.076,00 | +5,17 % | ¥2.112,00 | ¥2.136,00 | ¥2.032,00 | 1,24M |
| 2026-07-09 | ¥1.974,00 | +0,30 % | ¥2.000,00 | ¥2.034,00 | ¥1.915,00 | 808,30K |
| 2026-07-08 | ¥1.968,00 | -4,05 % | ¥1.962,00 | ¥2.063,00 | ¥1.944,00 | 794,00K |
| 2026-07-07 | ¥2.051,00 | -7,36 % | ¥2.164,00 | ¥2.221,00 | ¥2.023,00 | 865,10K |
| 2026-07-06 | ¥2.214,00 | +1,10 % | ¥2.198,00 | ¥2.284,00 | ¥2.167,00 | 725,20K |
| 2026-07-03 | ¥2.190,00 | +2,96 % | ¥2.090,00 | ¥2.194,00 | ¥2.056,00 | 782,30K |
| 2026-07-02 | ¥2.127,00 | -6,59 % | ¥2.240,00 | ¥2.249,00 | ¥2.116,00 | 1,05M |
| 2026-07-01 | ¥2.277,00 | +5,17 % | ¥2.215,00 | ¥2.320,00 | ¥2.211,00 | 1,17M |
| 2026-06-30 | ¥2.165,00 | +0,98 % | ¥2.170,00 | ¥2.215,00 | ¥2.096,00 | 780,60K |
| 2026-06-29 | ¥2.144,00 | -3,64 % | ¥2.227,00 | ¥2.230,00 | ¥2.077,00 | 1,04M |
| 2026-06-26 | ¥2.225,00 | -8,81 % | ¥2.391,00 | ¥2.404,00 | ¥2.188,00 | 971,10K |
| 2026-06-25 | ¥2.440,00 | +4,32 % | ¥2.439,00 | ¥2.483,00 | ¥2.386,00 | 822,70K |
| 2026-06-24 | ¥2.339,00 | -3,74 % | ¥2.413,00 | ¥2.491,00 | ¥2.307,00 | 962,10K |
| 2026-06-23 | ¥2.430,00 | -5,81 % | ¥2.540,00 | ¥2.559,00 | ¥2.430,00 | 1,21M |
| 2026-06-22 | ¥2.580,00 | +15,70 % | ¥2.330,00 | ¥2.580,00 | ¥2.301,00 | 1,73M |
| 2026-06-19 | ¥2.230,00 | -2,71 % | ¥2.327,00 | ¥2.408,00 | ¥2.219,00 | 981,30K |
| 2026-06-18 | ¥2.292,00 | -1,04 % | ¥2.309,00 | ¥2.385,00 | ¥2.273,00 | 1,19M |
| 2026-06-17 | ¥2.316,00 | +9,04 % | ¥2.166,00 | ¥2.332,00 | ¥2.144,00 | 1,52M |
| 2026-06-16 | ¥2.124,00 | +6,79 % | ¥2.011,00 | ¥2.184,00 | ¥1.981,00 | 1,80M |
| 2026-06-15 | ¥1.989,00 | +7,11 % | ¥1.975,00 | ¥2.007,00 | ¥1.900,00 | 932,20K |
| 2026-06-12 | ¥1.857,00 | -1,90 % | ¥1.933,00 | ¥1.961,00 | ¥1.845,00 | 1,13M |
| 2026-06-11 | ¥1.893,00 | -1,41 % | ¥1.800,00 | ¥1.920,00 | ¥1.733,00 | 1,22M |
| 2026-06-10 | ¥1.920,00 | +5,73 % | ¥1.854,00 | ¥2.010,00 | ¥1.772,00 | 2,28M |
| 2026-06-09 | ¥1.816,00 | -0,06 % | ¥1.857,00 | ¥1.866,00 | ¥1.750,00 | 1,11M |
| 2026-06-08 | ¥1.817,00 | -6,68 % | ¥1.827,00 | ¥1.870,00 | ¥1.770,00 | 1,56M |
| 2026-06-05 | ¥1.947,00 | -1,77 % | ¥1.976,00 | ¥1.986,00 | ¥1.894,00 | 1,06M |
| 2026-06-04 | ¥1.982,00 | +0,35 % | ¥1.915,00 | ¥2.037,00 | ¥1.909,00 | 1,38M |
| 2026-06-03 | ¥1.975,00 | -5,23 % | ¥2.100,00 | ¥2.135,00 | ¥1.975,00 | 1,37M |
| 2026-06-02 | ¥2.084,00 | -6,59 % | ¥2.193,00 | ¥2.193,00 | ¥2.013,00 | 1,44M |
| 2026-06-01 | ¥2.231,00 | -2,23 % | ¥2.235,00 | ¥2.308,00 | ¥2.201,00 | 868,10K |
| 2026-05-29 | ¥2.282,00 | +0,80 % | ¥2.305,00 | ¥2.329,00 | ¥2.236,00 | 993,60K |
| 2026-05-28 | ¥2.264,00 | +4,14 % | ¥2.153,00 | ¥2.312,00 | ¥2.121,00 | 1,38M |
| 2026-05-27 | ¥2.174,00 | -3,25 % | ¥2.264,00 | ¥2.303,00 | ¥2.134,00 | 1,15M |
| 2026-05-26 | ¥2.247,00 | +1,44 % | ¥2.265,00 | ¥2.308,00 | ¥2.189,00 | 1,19M |
| 2026-05-25 | ¥2.215,00 | +7,21 % | ¥2.116,00 | ¥2.244,00 | ¥2.077,00 | 1,21M |