Nissen, Inc. 6543
TSE · Japan · Kommerzielle Dienstleistungen
¥1.198,00+15,00 (+1,27 %)
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 | ¥1.198,00 | +1,27 % | ¥1.189,00 | ¥1.200,00 | ¥1.183,00 | 1,60K |
| 2026-10-01 | ¥1.183,00 | +0,08 % | ¥1.200,00 | ¥1.200,00 | ¥1.183,00 | 500 |
| 2026-09-30 | ¥1.182,00 | -1,42 % | ¥1.190,00 | ¥1.190,00 | ¥1.182,00 | 800 |
| 2026-09-29 | ¥1.199,00 | +1,78 % | ¥1.155,00 | ¥1.199,00 | ¥1.155,00 |
| 2,20K |
| 2026-09-28 | ¥1.178,00 | -0,51 % | ¥1.203,00 | ¥1.203,00 | ¥1.171,00 | 3,90K |
| 2026-09-25 | ¥1.184,00 | +0,51 % | ¥1.175,00 | ¥1.184,00 | ¥1.170,00 | 1,90K |
| 2026-09-24 | ¥1.178,00 | -0,51 % | ¥1.189,00 | ¥1.197,00 | ¥1.163,00 | 4,70K |
| 2026-09-18 | ¥1.184,00 | -0,50 % | ¥1.190,00 | ¥1.210,00 | ¥1.180,00 | 1,50K |
| 2026-09-17 | ¥1.190,00 | +0,34 % | ¥1.182,00 | ¥1.190,00 | ¥1.182,00 | 700 |
| 2026-09-16 | ¥1.186,00 | -0,25 % | ¥1.189,00 | ¥1.214,00 | ¥1.185,00 | 1,50K |
| 2026-09-15 | ¥1.189,00 | +0,17 % | ¥1.188,00 | ¥1.202,00 | ¥1.188,00 | 1,20K |
| 2026-09-14 | ¥1.187,00 | -0,50 % | ¥1.203,00 | ¥1.203,00 | ¥1.157,00 | 4,70K |
| 2026-09-11 | ¥1.193,00 | -2,53 % | ¥1.215,00 | ¥1.215,00 | ¥1.186,00 | 2,00K |
| 2026-09-10 | ¥1.224,00 | -0,24 % | ¥1.226,00 | ¥1.226,00 | ¥1.211,00 | 2,30K |
| 2026-09-09 | ¥1.227,00 | +0,49 % | ¥1.223,00 | ¥1.230,00 | ¥1.212,00 | 2,10K |
| 2026-09-08 | ¥1.221,00 | +0,41 % | ¥1.224,00 | ¥1.224,00 | ¥1.210,00 | 2,20K |
| 2026-09-07 | ¥1.216,00 | -0,33 % | ¥1.220,00 | ¥1.220,00 | ¥1.207,00 | 1,50K |
| 2026-09-04 | ¥1.220,00 | +0,16 % | ¥1.218,00 | ¥1.220,00 | ¥1.198,00 | 3,60K |
| 2026-09-03 | ¥1.218,00 | +1,50 % | ¥1.218,00 | ¥1.218,00 | ¥1.200,00 | 1,70K |
| 2026-09-02 | ¥1.200,00 | -0,17 % | ¥1.203,00 | ¥1.206,00 | ¥1.198,00 | 2,50K |
| 2026-09-01 | ¥1.202,00 | -0,25 % | ¥1.218,00 | ¥1.218,00 | ¥1.200,00 | 5,70K |
| 2026-08-31 | ¥1.205,00 | -1,63 % | ¥1.225,00 | ¥1.234,00 | ¥1.193,00 | 4,60K |
| 2026-08-28 | ¥1.225,00 | -5,77 % | ¥1.254,00 | ¥1.269,00 | ¥1.224,00 | 13,30K |
| 2026-08-27 | ¥1.300,00 | +0,93 % | ¥1.277,00 | ¥1.300,00 | ¥1.271,00 | 8,00K |
| 2026-08-26 | ¥1.288,00 | +1,90 % | ¥1.265,00 | ¥1.288,00 | ¥1.265,00 | 3,50K |
| 2026-08-25 | ¥1.264,00 | -0,78 % | ¥1.277,00 | ¥1.277,00 | ¥1.259,00 | 4,50K |
| 2026-08-24 | ¥1.274,00 | -2,23 % | ¥1.280,00 | ¥1.295,00 | ¥1.250,00 | 15,80K |
| 2026-08-21 | ¥1.303,00 | +6,80 % | ¥1.430,00 | ¥1.450,00 | ¥1.263,00 | 101,20K |
| 2026-08-20 | ¥1.220,00 | +0,83 % | ¥1.216,00 | ¥1.220,00 | ¥1.216,00 | 1,00K |
| 2026-08-19 | ¥1.210,00 | -0,41 % | ¥1.216,00 | ¥1.217,00 | ¥1.205,00 | 1,00K |
| 2026-08-18 | ¥1.215,00 | +0,83 % | ¥1.200,00 | ¥1.215,00 | ¥1.199,00 | 1,70K |
| 2026-08-17 | ¥1.205,00 | +1,09 % | ¥1.193,00 | ¥1.208,00 | ¥1.193,00 | 3,60K |
| 2026-08-14 | ¥1.192,00 | -0,67 % | ¥1.204,00 | ¥1.204,00 | ¥1.185,00 | 3,80K |
| 2026-08-13 | ¥1.200,00 | 0,00 % | ¥1.200,00 | ¥1.202,00 | ¥1.190,00 | 3,60K |
| 2026-08-12 | ¥1.200,00 | +0,25 % | ¥1.201,00 | ¥1.203,00 | ¥1.190,00 | 2,00K |
| 2026-08-10 | ¥1.197,00 | +0,59 % | ¥1.197,00 | ¥1.200,00 | ¥1.185,00 | 2,40K |
| 2026-08-07 | ¥1.190,00 | +0,42 % | ¥1.191,00 | ¥1.200,00 | ¥1.184,00 | 3,20K |
| 2026-08-06 | ¥1.185,00 | -1,00 % | ¥1.188,00 | ¥1.199,00 | ¥1.185,00 | 1,20K |
| 2026-08-05 | ¥1.197,00 | +0,25 % | ¥1.196,00 | ¥1.197,00 | ¥1.182,00 | 2,10K |
| 2026-08-04 | ¥1.194,00 | +0,42 % | ¥1.189,00 | ¥1.194,00 | ¥1.182,00 | 2,40K |
| 2026-08-03 | ¥1.189,00 | +0,59 % | ¥1.201,00 | ¥1.201,00 | ¥1.189,00 | 2,40K |
| 2026-07-31 | ¥1.182,00 | -0,25 % | ¥1.185,00 | ¥1.196,00 | ¥1.182,00 | 1,80K |
| 2026-07-30 | ¥1.185,00 | -0,42 % | ¥1.190,00 | ¥1.200,00 | ¥1.182,00 | 4,20K |
| 2026-07-29 | ¥1.190,00 | +0,93 % | ¥1.188,00 | ¥1.190,00 | ¥1.186,00 | 1,20K |
| 2026-07-28 | ¥1.179,00 | -1,34 % | ¥1.190,00 | ¥1.190,00 | ¥1.175,00 | 2,50K |
| 2026-07-27 | ¥1.195,00 | +1,10 % | ¥1.200,00 | ¥1.200,00 | ¥1.182,00 | 1,80K |
| 2026-07-24 | ¥1.182,00 | -0,25 % | ¥1.188,00 | ¥1.188,00 | ¥1.174,00 | 900 |
| 2026-07-23 | ¥1.185,00 | -0,17 % | ¥1.186,00 | ¥1.186,00 | ¥1.169,00 | 2,30K |
| 2026-07-22 | ¥1.187,00 | 0,00 % | ¥1.187,00 | ¥1.187,00 | ¥1.165,00 | 2,70K |
| 2026-07-21 | ¥1.187,00 | +0,85 % | ¥1.189,00 | ¥1.189,00 | ¥1.169,00 | 2,70K |
| 2026-07-17 | ¥1.177,00 | -0,25 % | ¥1.169,00 | ¥1.190,00 | ¥1.168,00 | 2,00K |
| 2026-07-16 | ¥1.180,00 | +1,11 % | ¥1.178,00 | ¥1.180,00 | ¥1.163,00 | 3,00K |
| 2026-07-15 | ¥1.167,00 | -0,77 % | ¥1.165,00 | ¥1.190,00 | ¥1.165,00 | 2,70K |
| 2026-07-14 | ¥1.176,00 | +0,51 % | ¥1.166,00 | ¥1.184,00 | ¥1.163,00 | 2,80K |
| 2026-07-13 | ¥1.170,00 | +0,78 % | ¥1.188,00 | ¥1.188,00 | ¥1.165,00 | 1,90K |
| 2026-07-10 | ¥1.161,00 | +0,96 % | ¥1.150,00 | ¥1.175,00 | ¥1.150,00 | 4,20K |
| 2026-07-09 | ¥1.150,00 | -3,44 % | ¥1.207,00 | ¥1.207,00 | ¥1.145,00 | 12,00K |
| 2026-07-08 | ¥1.191,00 | +0,08 % | ¥1.219,00 | ¥1.219,00 | ¥1.191,00 | 1,40K |
| 2026-07-07 | ¥1.190,00 | -0,92 % | ¥1.200,00 | ¥1.200,00 | ¥1.190,00 | 1,10K |
| 2026-07-06 | ¥1.201,00 | +0,25 % | ¥1.203,00 | ¥1.213,00 | ¥1.187,00 | 2,00K |
| 2026-07-03 | ¥1.198,00 | +0,25 % | ¥1.195,00 | ¥1.200,00 | ¥1.185,00 | 1,50K |
| 2026-07-02 | ¥1.195,00 | 0,00 % | ¥1.195,00 | ¥1.197,00 | ¥1.195,00 | 1,80K |
| 2026-07-01 | ¥1.195,00 | +0,08 % | ¥1.187,00 | ¥1.195,00 | ¥1.182,00 | 700 |
| 2026-06-30 | ¥1.194,00 | +0,67 % | ¥1.187,00 | ¥1.195,00 | ¥1.173,00 | 700 |
| 2026-06-29 | ¥1.186,00 | +0,76 % | ¥1.177,00 | ¥1.186,00 | ¥1.176,00 | 1,60K |
| 2026-06-26 | ¥1.177,00 | -1,09 % | ¥1.170,00 | ¥1.177,00 | ¥1.168,00 | 2,20K |
| 2026-06-25 | ¥1.190,00 | +0,59 % | ¥1.179,00 | ¥1.190,00 | ¥1.179,00 | 2,30K |
| 2026-06-24 | ¥1.183,00 | +1,28 % | ¥1.170,00 | ¥1.183,00 | ¥1.170,00 | 300 |
| 2026-06-23 | ¥1.168,00 | -0,17 % | ¥1.168,00 | ¥1.189,00 | ¥1.168,00 | 900 |
| 2026-06-22 | ¥1.170,00 | -0,43 % | ¥1.171,00 | ¥1.177,00 | ¥1.170,00 | 1,00K |
| 2026-06-19 | ¥1.175,00 | -1,18 % | ¥1.183,00 | ¥1.183,00 | ¥1.175,00 | 400 |
| 2026-06-18 | ¥1.189,00 | +1,19 % | ¥1.175,00 | ¥1.198,00 | ¥1.175,00 | 1,60K |
| 2026-06-17 | ¥1.175,00 | +0,95 % | ¥1.174,00 | ¥1.175,00 | ¥1.156,00 | 900 |
| 2026-06-16 | ¥1.164,00 | 0,00 % | ¥1.166,00 | ¥1.175,00 | ¥1.164,00 | 700 |
| 2026-06-15 | ¥1.164,00 | +0,78 % | ¥1.162,00 | ¥1.164,00 | ¥1.152,00 | 2,40K |
| 2026-06-12 | ¥1.155,00 | -0,52 % | ¥1.163,00 | ¥1.163,00 | ¥1.155,00 | 400 |
| 2026-06-11 | ¥1.161,00 | -0,17 % | ¥1.164,00 | ¥1.164,00 | ¥1.151,00 | 800 |
| 2026-06-10 | ¥1.163,00 | -0,09 % | ¥1.164,00 | ¥1.164,00 | ¥1.163,00 | 1,10K |
| 2026-06-09 | ¥1.164,00 | +1,13 % | ¥1.164,00 | ¥1.164,00 | ¥1.158,00 | 800 |
| 2026-06-08 | ¥1.151,00 | +1,14 % | ¥1.150,00 | ¥1.151,00 | ¥1.149,00 | 1,00K |
| 2026-06-05 | ¥1.138,00 | -0,09 % | ¥1.137,00 | ¥1.145,00 | ¥1.137,00 | 3,10K |
| 2026-06-04 | ¥1.139,00 | -0,18 % | ¥1.140,00 | ¥1.147,00 | ¥1.139,00 | 1,50K |
| 2026-06-03 | ¥1.141,00 | -0,78 % | ¥1.156,00 | ¥1.156,00 | ¥1.140,00 | 2,80K |
| 2026-06-02 | ¥1.150,00 | -0,86 % | ¥1.160,00 | ¥1.161,00 | ¥1.132,00 | 2,00K |
| 2026-06-01 | ¥1.160,00 | +0,87 % | ¥1.151,00 | ¥1.160,00 | ¥1.148,00 | 1,40K |
| 2026-05-29 | ¥1.150,00 | +0,97 % | ¥1.139,00 | ¥1.150,00 | ¥1.139,00 | 900 |
| 2026-05-28 | ¥1.139,00 | -0,78 % | ¥1.134,00 | ¥1.149,00 | ¥1.133,00 | 1,90K |
| 2026-05-27 | ¥1.148,00 | -0,17 % | ¥1.143,00 | ¥1.150,00 | ¥1.136,00 | 3,70K |
| 2026-05-26 | ¥1.150,00 | -1,20 % | ¥1.147,00 | ¥1.163,00 | ¥1.140,00 | 2,90K |
| 2026-05-25 | ¥1.164,00 | +1,22 % | ¥1.161,00 | ¥1.164,00 | ¥1.155,00 | 1,80K |