NITTAN Corporation 6493
TSE · Japan · Produzierendes Gewerbe
¥472,00+1,00 (+0,21 %)
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 | ¥472,00 | +0,21 % | ¥471,00 | ¥472,00 | ¥464,00 | 70,00K |
| 2026-10-01 | ¥471,00 | -1,67 % | ¥475,00 | ¥475,00 | ¥469,00 | 43,90K |
| 2026-09-30 | ¥479,00 | +1,48 % | ¥476,00 | ¥479,00 | ¥472,00 | 32,20K |
| 2026-09-29 | ¥472,00 | -4,07 % | ¥481,00 | ¥481,00 | ¥470,00 | 53,00K |
| 2026-09-28 | ¥492,00 | +0,41 % | ¥493,00 | ¥497,00 | ¥491,00 | 51,50K |
| 2026-09-25 | ¥490,00 | +1,03 % | ¥491,00 | ¥493,00 | ¥487,00 | 42,30K |
| 2026-09-24 | ¥485,00 | -0,61 % | ¥488,00 | ¥493,00 | ¥485,00 | 57,10K |
| 2026-09-18 | ¥488,00 | -1,61 % | ¥501,00 | ¥501,00 | ¥488,00 | 113,30K |
| 2026-09-17 | ¥496,00 | 0,00 % | ¥500,00 | ¥503,00 | ¥495,00 | 54,70K |
| 2026-09-16 | ¥496,00 | +0,40 % | ¥494,00 | ¥503,00 | ¥494,00 | 54,90K |
| 2026-09-15 | ¥494,00 | +1,86 % | ¥488,00 | ¥502,00 | ¥488,00 | 137,90K |
| 2026-09-14 | ¥485,00 | +2,11 % | ¥475,00 | ¥487,00 | ¥470,00 | 82,50K |
| 2026-09-11 | ¥475,00 | -0,21 % | ¥470,00 | ¥478,00 | ¥468,00 | 63,00K |
| 2026-09-10 | ¥476,00 | +0,42 % | ¥474,00 | ¥478,00 | ¥471,00 | 34,20K |
| 2026-09-09 | ¥474,00 | -1,66 % | ¥480,00 | ¥480,00 | ¥474,00 | 61,50K |
| 2026-09-08 | ¥482,00 | -3,02 % | ¥495,00 | ¥495,00 | ¥481,00 | 123,70K |
| 2026-09-07 | ¥497,00 | 0,00 % | ¥500,00 | ¥501,00 | ¥495,00 | 46,60K |
| 2026-09-04 | ¥497,00 | -0,80 % | ¥499,00 | ¥501,00 | ¥496,00 | 45,60K |
| 2026-09-03 | ¥501,00 | +0,20 % | ¥500,00 | ¥504,00 | ¥500,00 | 28,40K |
| 2026-09-02 | ¥500,00 | -2,72 % | ¥509,00 | ¥509,00 | ¥499,00 | 74,10K |
| 2026-09-01 | ¥514,00 | +0,39 % | ¥511,00 | ¥514,00 | ¥509,00 | 39,90K |
| 2026-08-31 | ¥512,00 | +0,39 % | ¥504,00 | ¥514,00 | ¥500,00 | 52,70K |
| 2026-08-28 | ¥510,00 | -0,78 % | ¥514,00 | ¥517,00 | ¥510,00 | 31,00K |
| 2026-08-27 | ¥514,00 | -0,77 % | ¥515,00 | ¥520,00 | ¥512,00 | 52,70K |
| 2026-08-26 | ¥518,00 | +1,37 % | ¥514,00 | ¥520,00 | ¥513,00 | 52,30K |
| 2026-08-25 | ¥511,00 | -0,20 % | ¥513,00 | ¥515,00 | ¥504,00 | 52,20K |
| 2026-08-24 | ¥512,00 | 0,00 % | ¥516,00 | ¥516,00 | ¥509,00 | 86,20K |
| 2026-08-21 | ¥512,00 | +0,79 % | ¥506,00 | ¥513,00 | ¥500,00 | 39,90K |
| 2026-08-20 | ¥508,00 | +2,42 % | ¥500,00 | ¥509,00 | ¥497,00 | 37,70K |
| 2026-08-19 | ¥496,00 | -4,06 % | ¥510,00 | ¥511,00 | ¥494,00 | 101,00K |
| 2026-08-18 | ¥517,00 | +0,78 % | ¥516,00 | ¥521,00 | ¥511,00 | 46,00K |
| 2026-08-17 | ¥513,00 | +0,98 % | ¥511,00 | ¥520,00 | ¥511,00 | 63,20K |
| 2026-08-14 | ¥508,00 | +0,40 % | ¥505,00 | ¥512,00 | ¥503,00 | 37,90K |
| 2026-08-13 | ¥506,00 | +2,02 % | ¥502,00 | ¥506,00 | ¥498,00 | 39,50K |
| 2026-08-12 | ¥496,00 | -1,39 % | ¥503,00 | ¥503,00 | ¥495,00 | 40,80K |
| 2026-08-10 | ¥503,00 | +1,21 % | ¥499,00 | ¥507,00 | ¥497,00 | 60,90K |
| 2026-08-07 | ¥497,00 | -0,80 % | ¥500,00 | ¥500,00 | ¥488,00 | 85,10K |
| 2026-08-06 | ¥501,00 | +0,40 % | ¥499,00 | ¥504,00 | ¥497,00 | 36,00K |
| 2026-08-05 | ¥499,00 | -0,80 % | ¥508,00 | ¥508,00 | ¥491,00 | 189,90K |
| 2026-08-04 | ¥503,00 | +3,71 % | ¥491,00 | ¥509,00 | ¥491,00 | 227,80K |
| 2026-08-03 | ¥485,00 | +1,04 % | ¥475,00 | ¥489,00 | ¥465,00 | 200,00K |
| 2026-07-31 | ¥480,00 | +4,12 % | ¥465,00 | ¥480,00 | ¥462,00 | 85,90K |
| 2026-07-30 | ¥461,00 | -0,22 % | ¥455,00 | ¥469,00 | ¥455,00 | 66,60K |
| 2026-07-29 | ¥462,00 | -0,22 % | ¥464,00 | ¥472,00 | ¥455,00 | 107,30K |
| 2026-07-28 | ¥463,00 | -2,32 % | ¥468,00 | ¥471,00 | ¥460,00 | 88,80K |
| 2026-07-27 | ¥474,00 | 0,00 % | ¥471,00 | ¥479,00 | ¥468,00 | 106,10K |
| 2026-07-24 | ¥474,00 | -1,66 % | ¥474,00 | ¥474,00 | ¥463,00 | 115,80K |
| 2026-07-23 | ¥482,00 | +0,84 % | ¥478,00 | ¥486,00 | ¥475,00 | 55,80K |
| 2026-07-22 | ¥478,00 | 0,00 % | ¥478,00 | ¥487,00 | ¥472,00 | 154,60K |
| 2026-07-21 | ¥478,00 | +8,14 % | ¥449,00 | ¥480,00 | ¥449,00 | 210,90K |
| 2026-07-17 | ¥442,00 | -2,64 % | ¥454,00 | ¥455,00 | ¥436,00 | 214,20K |
| 2026-07-16 | ¥454,00 | -1,52 % | ¥462,00 | ¥463,00 | ¥453,00 | 55,60K |
| 2026-07-15 | ¥461,00 | +0,44 % | ¥461,00 | ¥463,00 | ¥454,00 | 74,10K |
| 2026-07-14 | ¥459,00 | -0,43 % | ¥460,00 | ¥463,00 | ¥454,00 | 61,40K |
| 2026-07-13 | ¥461,00 | -0,43 % | ¥463,00 | ¥476,00 | ¥460,00 | 102,80K |
| 2026-07-10 | ¥463,00 | +1,09 % | ¥460,00 | ¥471,00 | ¥460,00 | 68,80K |
| 2026-07-09 | ¥458,00 | -0,65 % | ¥457,00 | ¥460,00 | ¥452,00 | 73,60K |
| 2026-07-08 | ¥461,00 | -2,33 % | ¥473,00 | ¥474,00 | ¥459,00 | 87,90K |
| 2026-07-07 | ¥472,00 | -2,28 % | ¥485,00 | ¥489,00 | ¥472,00 | 107,90K |
| 2026-07-06 | ¥483,00 | +3,65 % | ¥469,00 | ¥489,00 | ¥467,00 | 116,20K |
| 2026-07-03 | ¥466,00 | +2,64 % | ¥454,00 | ¥466,00 | ¥450,00 | 60,30K |
| 2026-07-02 | ¥454,00 | -0,22 % | ¥455,00 | ¥462,00 | ¥450,00 | 101,40K |
| 2026-07-01 | ¥455,00 | 0,00 % | ¥454,00 | ¥457,00 | ¥452,00 | 33,00K |
| 2026-06-30 | ¥455,00 | -0,66 % | ¥459,00 | ¥460,00 | ¥452,00 | 35,00K |
| 2026-06-29 | ¥458,00 | +1,33 % | ¥456,00 | ¥461,00 | ¥450,00 | 62,00K |
| 2026-06-26 | ¥452,00 | +0,44 % | ¥451,00 | ¥454,00 | ¥445,00 | 69,30K |
| 2026-06-25 | ¥450,00 | 0,00 % | ¥457,00 | ¥457,00 | ¥449,00 | 96,50K |
| 2026-06-24 | ¥450,00 | -1,10 % | ¥455,00 | ¥461,00 | ¥447,00 | 130,20K |
| 2026-06-23 | ¥455,00 | -2,36 % | ¥465,00 | ¥472,00 | ¥455,00 | 159,20K |
| 2026-06-22 | ¥466,00 | -2,10 % | ¥469,00 | ¥476,00 | ¥464,00 | 122,60K |
| 2026-06-19 | ¥476,00 | -1,24 % | ¥474,00 | ¥481,00 | ¥468,00 | 98,20K |
| 2026-06-18 | ¥482,00 | -1,63 % | ¥494,00 | ¥494,00 | ¥478,00 | 57,10K |
| 2026-06-17 | ¥490,00 | +1,45 % | ¥481,00 | ¥498,00 | ¥480,00 | 68,90K |
| 2026-06-16 | ¥483,00 | -0,82 % | ¥491,00 | ¥492,00 | ¥480,00 | 41,10K |
| 2026-06-15 | ¥487,00 | +4,73 % | ¥477,00 | ¥487,00 | ¥470,00 | 64,30K |
| 2026-06-12 | ¥465,00 | +1,75 % | ¥465,00 | ¥473,00 | ¥459,00 | 65,20K |
| 2026-06-11 | ¥457,00 | -4,19 % | ¥469,00 | ¥469,00 | ¥455,00 | 143,50K |
| 2026-06-10 | ¥477,00 | -1,24 % | ¥486,00 | ¥486,00 | ¥468,00 | 66,40K |
| 2026-06-09 | ¥483,00 | +3,65 % | ¥482,00 | ¥497,00 | ¥482,00 | 141,60K |
| 2026-06-08 | ¥466,00 | -4,12 % | ¥478,00 | ¥478,00 | ¥462,00 | 103,90K |
| 2026-06-05 | ¥486,00 | +1,89 % | ¥483,00 | ¥489,00 | ¥481,00 | 75,40K |
| 2026-06-04 | ¥477,00 | -1,24 % | ¥475,00 | ¥481,00 | ¥471,00 | 107,30K |
| 2026-06-03 | ¥483,00 | +3,43 % | ¥472,00 | ¥487,00 | ¥468,00 | 93,30K |
| 2026-06-02 | ¥467,00 | -2,30 % | ¥470,00 | ¥474,00 | ¥458,00 | 205,70K |
| 2026-06-01 | ¥478,00 | -3,63 % | ¥496,00 | ¥496,00 | ¥475,00 | 129,00K |
| 2026-05-29 | ¥496,00 | -2,55 % | ¥509,00 | ¥519,00 | ¥494,00 | 147,20K |
| 2026-05-28 | ¥509,00 | -0,20 % | ¥505,00 | ¥517,00 | ¥503,00 | 138,50K |
| 2026-05-27 | ¥510,00 | +0,20 % | ¥514,00 | ¥517,00 | ¥505,00 | 91,70K |
| 2026-05-26 | ¥509,00 | -0,97 % | ¥505,00 | ¥515,00 | ¥505,00 | 128,40K |
| 2026-05-25 | ¥514,00 | +1,38 % | ¥517,00 | ¥525,00 | ¥508,00 | 78,30K |