Nakakita Seisakusho Co., Ltd. 6496
TSE · Japan · Produzierendes Gewerbe
¥5.620,00-130,00 (-2,26 %)
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 | ¥5.750,00 | -0,69 % | ¥5.780,00 | ¥5.780,00 | ¥5.620,00 | 2,20K |
| 2026-09-30 | ¥5.790,00 | +5,66 % | ¥5.440,00 | ¥5.870,00 | ¥5.440,00 | 11,50K |
| 2026-09-29 | ¥5.480,00 | -0,90 % | ¥5.580,00 | ¥5.580,00 | ¥5.450,00 | 2,50K |
| 2026-09-28 | ¥5.530,00 | -3,66 % | ¥5.740,00 | ¥5.800,00 | ¥5.530,00 | 7,30K |
| 2026-09-25 | ¥5.740,00 | +0,17 % | ¥5.730,00 | ¥5.900,00 | ¥5.630,00 | 8,40K |
| 2026-09-24 | ¥5.730,00 | +2,32 % | ¥5.700,00 | ¥5.770,00 | ¥5.400,00 | 4,90K |
| 2026-09-18 | ¥5.600,00 | +2,75 % | ¥5.550,00 | ¥5.600,00 | ¥5.500,00 | 1,10K |
| 2026-09-17 | ¥5.450,00 | +0,18 % | ¥5.510,00 | ¥5.590,00 | ¥5.440,00 | 3,60K |
| 2026-09-16 | ¥5.440,00 | -0,73 % | ¥5.480,00 | ¥5.530,00 | ¥5.440,00 | 2,50K |
| 2026-09-15 | ¥5.480,00 | +1,48 % | ¥5.500,00 | ¥5.500,00 | ¥5.420,00 | 2,50K |
| 2026-09-14 | ¥5.400,00 | +1,50 % | ¥5.330,00 | ¥5.430,00 | ¥5.300,00 | 1,70K |
| 2026-09-11 | ¥5.320,00 | -2,03 % | ¥5.330,00 | ¥5.490,00 | ¥5.290,00 | 2,90K |
| 2026-09-10 | ¥5.430,00 | -1,99 % | ¥5.540,00 | ¥5.540,00 | ¥5.430,00 | 1,50K |
| 2026-09-09 | ¥5.540,00 | +0,91 % | ¥5.590,00 | ¥5.590,00 | ¥5.490,00 | 600 |
| 2026-09-08 | ¥5.490,00 | -1,96 % | ¥5.600,00 | ¥5.600,00 | ¥5.490,00 | 900 |
| 2026-09-07 | ¥5.600,00 | +3,51 % | ¥5.510,00 | ¥5.600,00 | ¥5.460,00 | 1,20K |
| 2026-09-04 | ¥5.410,00 | +0,37 % | ¥5.390,00 | ¥5.480,00 | ¥5.390,00 | 1,60K |
| 2026-09-03 | ¥5.390,00 | +1,32 % | ¥5.320,00 | ¥5.440,00 | ¥5.320,00 | 3,50K |
| 2026-09-02 | ¥5.320,00 | -4,66 % | ¥5.580,00 | ¥5.580,00 | ¥5.240,00 | 7,00K |
| 2026-09-01 | ¥5.580,00 | -1,24 % | ¥5.600,00 | ¥5.640,00 | ¥5.560,00 | 1,40K |
| 2026-08-31 | ¥5.650,00 | -0,70 % | ¥5.680,00 | ¥5.740,00 | ¥5.510,00 | 11,00K |
| 2026-08-28 | ¥5.690,00 | +1,97 % | ¥5.640,00 | ¥5.740,00 | ¥5.640,00 | 4,00K |
| 2026-08-27 | ¥5.580,00 | -0,36 % | ¥5.620,00 | ¥5.710,00 | ¥5.580,00 | 7,30K |
| 2026-08-26 | ¥5.600,00 | -1,93 % | ¥5.710,00 | ¥5.720,00 | ¥5.600,00 | 3,20K |
| 2026-08-25 | ¥5.710,00 | +1,60 % | ¥5.640,00 | ¥5.730,00 | ¥5.550,00 | 11,20K |
| 2026-08-24 | ¥5.620,00 | +0,54 % | ¥5.690,00 | ¥5.690,00 | ¥5.570,00 | 3,60K |
| 2026-08-21 | ¥5.590,00 | +0,54 % | ¥5.520,00 | ¥5.590,00 | ¥5.430,00 | 4,00K |
| 2026-08-20 | ¥5.560,00 | +1,28 % | ¥5.650,00 | ¥5.690,00 | ¥5.540,00 | 2,10K |
| 2026-08-19 | ¥5.490,00 | -3,00 % | ¥5.580,00 | ¥5.670,00 | ¥5.460,00 | 4,00K |
| 2026-08-18 | ¥5.660,00 | +1,43 % | ¥5.680,00 | ¥5.820,00 | ¥5.570,00 | 9,10K |
| 2026-08-17 | ¥5.580,00 | +1,45 % | ¥5.550,00 | ¥5.690,00 | ¥5.470,00 | 5,30K |
| 2026-08-14 | ¥5.500,00 | +0,73 % | ¥5.410,00 | ¥5.560,00 | ¥5.410,00 | 3,70K |
| 2026-08-13 | ¥5.460,00 | +1,68 % | ¥5.380,00 | ¥5.500,00 | ¥5.380,00 | 2,70K |
| 2026-08-12 | ¥5.370,00 | +0,56 % | ¥5.300,00 | ¥5.450,00 | ¥5.300,00 | 1,90K |
| 2026-08-10 | ¥5.340,00 | +1,71 % | ¥5.290,00 | ¥5.410,00 | ¥5.290,00 | 3,20K |
| 2026-08-07 | ¥5.250,00 | -3,67 % | ¥5.480,00 | ¥5.480,00 | ¥5.240,00 | 6,00K |
| 2026-08-06 | ¥5.450,00 | +0,93 % | ¥5.360,00 | ¥5.450,00 | ¥5.250,00 | 5,80K |
| 2026-08-05 | ¥5.400,00 | +2,86 % | ¥5.280,00 | ¥5.430,00 | ¥5.280,00 | 6,60K |
| 2026-08-04 | ¥5.250,00 | +1,16 % | ¥5.310,00 | ¥5.420,00 | ¥5.240,00 | 12,70K |
| 2026-08-03 | ¥5.190,00 | +1,17 % | ¥5.130,00 | ¥5.190,00 | ¥4.965,00 | 6,60K |
| 2026-07-31 | ¥5.130,00 | +3,53 % | ¥5.130,00 | ¥5.250,00 | ¥5.000,00 | 7,30K |
| 2026-07-30 | ¥4.955,00 | +0,61 % | ¥4.900,00 | ¥5.050,00 | ¥4.845,00 | 5,40K |
| 2026-07-29 | ¥4.925,00 | -3,43 % | ¥5.110,00 | ¥5.220,00 | ¥4.850,00 | 15,50K |
| 2026-07-28 | ¥5.100,00 | -6,08 % | ¥5.450,00 | ¥5.550,00 | ¥5.100,00 | 19,70K |
| 2026-07-27 | ¥5.430,00 | +5,44 % | ¥5.450,00 | ¥5.800,00 | ¥5.430,00 | 24,00K |
| 2026-07-24 | ¥5.150,00 | -0,96 % | ¥5.200,00 | ¥5.230,00 | ¥5.150,00 | 4,90K |
| 2026-07-23 | ¥5.200,00 | +1,17 % | ¥5.110,00 | ¥5.290,00 | ¥5.110,00 | 7,50K |
| 2026-07-22 | ¥5.140,00 | +0,39 % | ¥5.130,00 | ¥5.190,00 | ¥5.110,00 | 5,30K |
| 2026-07-21 | ¥5.120,00 | +3,43 % | ¥4.980,00 | ¥5.150,00 | ¥4.980,00 | 7,30K |
| 2026-07-17 | ¥4.950,00 | -4,99 % | ¥5.250,00 | ¥5.250,00 | ¥4.925,00 | 14,10K |
| 2026-07-16 | ¥5.210,00 | -5,27 % | ¥5.420,00 | ¥5.420,00 | ¥5.210,00 | 25,80K |
| 2026-07-15 | ¥5.500,00 | -7,09 % | ¥5.430,00 | ¥5.680,00 | ¥5.370,00 | 32,40K |
| 2026-07-14 | ¥5.920,00 | +1,54 % | ¥5.810,00 | ¥6.100,00 | ¥5.510,00 | 34,70K |
| 2026-07-13 | ¥5.830,00 | +4,11 % | ¥5.650,00 | ¥5.880,00 | ¥5.610,00 | 23,50K |
| 2026-07-10 | ¥5.600,00 | +2,56 % | ¥5.500,00 | ¥5.630,00 | ¥5.390,00 | 9,20K |
| 2026-07-09 | ¥5.460,00 | +0,18 % | ¥5.450,00 | ¥5.580,00 | ¥5.350,00 | 5,90K |
| 2026-07-08 | ¥5.450,00 | -3,20 % | ¥5.530,00 | ¥5.770,00 | ¥5.420,00 | 16,40K |
| 2026-07-07 | ¥5.630,00 | -2,60 % | ¥5.780,00 | ¥5.790,00 | ¥5.540,00 | 15,10K |
| 2026-07-06 | ¥5.780,00 | +8,65 % | ¥5.420,00 | ¥5.780,00 | ¥5.320,00 | 21,60K |
| 2026-07-03 | ¥5.320,00 | +7,80 % | ¥4.940,00 | ¥5.330,00 | ¥4.940,00 | 17,90K |
| 2026-07-02 | ¥4.935,00 | +1,33 % | ¥4.915,00 | ¥5.010,00 | ¥4.855,00 | 5,30K |
| 2026-07-01 | ¥4.870,00 | +1,14 % | ¥4.835,00 | ¥4.945,00 | ¥4.765,00 | 10,50K |
| 2026-06-30 | ¥4.815,00 | +0,42 % | ¥4.835,00 | ¥4.865,00 | ¥4.700,00 | 9,20K |
| 2026-06-29 | ¥4.795,00 | +2,68 % | ¥4.740,00 | ¥4.860,00 | ¥4.680,00 | 5,50K |
| 2026-06-26 | ¥4.670,00 | -3,21 % | ¥4.895,00 | ¥4.895,00 | ¥4.650,00 | 7,00K |
| 2026-06-25 | ¥4.825,00 | +1,37 % | ¥4.760,00 | ¥4.825,00 | ¥4.700,00 | 3,50K |
| 2026-06-24 | ¥4.760,00 | -2,86 % | ¥4.875,00 | ¥4.910,00 | ¥4.760,00 | 7,60K |
| 2026-06-23 | ¥4.900,00 | -1,41 % | ¥5.040,00 | ¥5.040,00 | ¥4.885,00 | 4,60K |
| 2026-06-22 | ¥4.970,00 | +0,81 % | ¥4.930,00 | ¥5.090,00 | ¥4.930,00 | 4,50K |
| 2026-06-19 | ¥4.930,00 | +0,20 % | ¥4.925,00 | ¥4.995,00 | ¥4.865,00 | 6,10K |
| 2026-06-18 | ¥4.920,00 | +0,41 % | ¥4.970,00 | ¥5.090,00 | ¥4.920,00 | 8,80K |
| 2026-06-17 | ¥4.900,00 | +3,16 % | ¥4.820,00 | ¥5.040,00 | ¥4.725,00 | 19,30K |
| 2026-06-16 | ¥4.750,00 | -2,26 % | ¥4.855,00 | ¥4.855,00 | ¥4.715,00 | 5,00K |
| 2026-06-15 | ¥4.860,00 | +6,23 % | ¥4.765,00 | ¥4.960,00 | ¥4.715,00 | 19,60K |
| 2026-06-12 | ¥4.575,00 | +3,27 % | ¥4.530,00 | ¥4.665,00 | ¥4.460,00 | 18,50K |
| 2026-06-11 | ¥4.430,00 | -1,66 % | ¥4.500,00 | ¥4.520,00 | ¥4.430,00 | 14,20K |
| 2026-06-10 | ¥4.505,00 | -1,85 % | ¥4.535,00 | ¥4.590,00 | ¥4.435,00 | 13,40K |
| 2026-06-09 | ¥4.590,00 | +0,33 % | ¥4.685,00 | ¥4.730,00 | ¥4.575,00 | 8,80K |
| 2026-06-08 | ¥4.575,00 | -4,29 % | ¥4.580,00 | ¥4.645,00 | ¥4.500,00 | 20,20K |
| 2026-06-05 | ¥4.780,00 | +4,37 % | ¥4.580,00 | ¥4.835,00 | ¥4.550,00 | 12,80K |
| 2026-06-04 | ¥4.580,00 | -2,97 % | ¥4.720,00 | ¥4.720,00 | ¥4.580,00 | 8,70K |
| 2026-06-03 | ¥4.720,00 | -0,84 % | ¥4.830,00 | ¥4.830,00 | ¥4.680,00 | 10,90K |
| 2026-06-02 | ¥4.760,00 | -3,05 % | ¥4.900,00 | ¥4.900,00 | ¥4.625,00 | 18,70K |
| 2026-06-01 | ¥4.910,00 | -5,03 % | ¥5.100,00 | ¥5.110,00 | ¥4.905,00 | 19,80K |
| 2026-05-29 | ¥5.170,00 | -0,58 % | ¥5.230,00 | ¥5.230,00 | ¥5.150,00 | 4,60K |
| 2026-05-28 | ¥5.200,00 | -1,14 % | ¥5.230,00 | ¥5.230,00 | ¥5.050,00 | 9,90K |
| 2026-05-27 | ¥5.260,00 | -0,94 % | ¥5.400,00 | ¥5.560,00 | ¥5.260,00 | 9,20K |
| 2026-05-26 | ¥5.310,00 | +1,92 % | ¥5.220,00 | ¥5.490,00 | ¥5.220,00 | 20,70K |
| 2026-05-25 | ¥5.210,00 | -1,88 % | ¥5.330,00 | ¥5.400,00 | ¥5.210,00 | 8,60K |
| 2026-05-22 | ¥5.310,00 | +0,76 % | ¥5.340,00 | ¥5.420,00 | ¥5.310,00 | 5,50K |