NITTO KOGYO Corporation 6651
TSE · Japan · Produzierendes Gewerbe
¥4.450,00+45,00 (+1,02 %)
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 | ¥4.450,00 | +1,02 % | ¥4.395,00 | ¥4.455,00 | ¥4.375,00 | 67,90K |
| 2026-10-01 | ¥4.405,00 | +1,50 % | ¥4.335,00 | ¥4.415,00 | ¥4.325,00 | 66,40K |
| 2026-09-30 | ¥4.340,00 | 0,00 % | ¥4.340,00 | ¥4.380,00 | ¥4.315,00 | 60,50K |
| 2026-09-29 | ¥4.340,00 | -1,70 % | ¥4.355,00 | ¥4.365,00 | ¥4.310,00 | 65,40K |
| 2026-09-28 | ¥4.415,00 | -0,11 % | ¥4.475,00 | ¥4.480,00 | ¥4.415,00 | 69,70K |
| 2026-09-25 | ¥4.420,00 | -0,45 % | ¥4.465,00 | ¥4.465,00 | ¥4.405,00 | 74,30K |
| 2026-09-24 | ¥4.440,00 | -0,78 % | ¥4.500,00 | ¥4.520,00 | ¥4.440,00 | 73,00K |
| 2026-09-18 | ¥4.475,00 | 0,00 % | ¥4.475,00 | ¥4.495,00 | ¥4.440,00 | 86,60K |
| 2026-09-17 | ¥4.475,00 | +1,59 % | ¥4.445,00 | ¥4.475,00 | ¥4.415,00 | 48,40K |
| 2026-09-16 | ¥4.405,00 | +1,97 % | ¥4.345,00 | ¥4.410,00 | ¥4.315,00 | 34,40K |
| 2026-09-15 | ¥4.320,00 | -0,58 % | ¥4.290,00 | ¥4.350,00 | ¥4.290,00 | 48,90K |
| 2026-09-14 | ¥4.345,00 | 0,00 % | ¥4.300,00 | ¥4.345,00 | ¥4.280,00 | 53,50K |
| 2026-09-11 | ¥4.345,00 | -0,23 % | ¥4.225,00 | ¥4.365,00 | ¥4.225,00 | 86,80K |
| 2026-09-10 | ¥4.355,00 | +0,93 % | ¥4.295,00 | ¥4.360,00 | ¥4.255,00 | 80,50K |
| 2026-09-09 | ¥4.315,00 | +1,17 % | ¥4.270,00 | ¥4.360,00 | ¥4.245,00 | 61,10K |
| 2026-09-08 | ¥4.265,00 | -3,40 % | ¥4.430,00 | ¥4.435,00 | ¥4.265,00 | 65,20K |
| 2026-09-07 | ¥4.415,00 | +2,67 % | ¥4.320,00 | ¥4.430,00 | ¥4.305,00 | 94,00K |
| 2026-09-04 | ¥4.300,00 | -0,35 % | ¥4.295,00 | ¥4.315,00 | ¥4.260,00 | 64,80K |
| 2026-09-03 | ¥4.315,00 | +0,12 % | ¥4.330,00 | ¥4.340,00 | ¥4.290,00 | 66,10K |
| 2026-09-02 | ¥4.310,00 | -2,38 % | ¥4.350,00 | ¥4.390,00 | ¥4.310,00 | 81,00K |
| 2026-09-01 | ¥4.415,00 | -0,45 % | ¥4.405,00 | ¥4.455,00 | ¥4.380,00 | 80,30K |
| 2026-08-31 | ¥4.435,00 | +0,68 % | ¥4.370,00 | ¥4.470,00 | ¥4.355,00 | 85,60K |
| 2026-08-28 | ¥4.405,00 | -0,45 % | ¥4.455,00 | ¥4.455,00 | ¥4.400,00 | 45,00K |
| 2026-08-27 | ¥4.425,00 | +0,80 % | ¥4.410,00 | ¥4.440,00 | ¥4.370,00 | 44,90K |
| 2026-08-26 | ¥4.390,00 | +0,69 % | ¥4.375,00 | ¥4.390,00 | ¥4.355,00 | 44,30K |
| 2026-08-25 | ¥4.360,00 | -0,68 % | ¥4.380,00 | ¥4.390,00 | ¥4.340,00 | 39,70K |
| 2026-08-24 | ¥4.390,00 | -0,11 % | ¥4.370,00 | ¥4.415,00 | ¥4.355,00 | 44,50K |
| 2026-08-21 | ¥4.395,00 | -0,23 % | ¥4.365,00 | ¥4.400,00 | ¥4.320,00 | 58,60K |
| 2026-08-20 | ¥4.405,00 | +1,73 % | ¥4.330,00 | ¥4.405,00 | ¥4.300,00 | 46,40K |
| 2026-08-19 | ¥4.330,00 | -3,56 % | ¥4.450,00 | ¥4.475,00 | ¥4.310,00 | 85,20K |
| 2026-08-18 | ¥4.490,00 | -2,39 % | ¥4.600,00 | ¥4.635,00 | ¥4.485,00 | 56,70K |
| 2026-08-17 | ¥4.600,00 | +1,21 % | ¥4.580,00 | ¥4.625,00 | ¥4.565,00 | 71,20K |
| 2026-08-14 | ¥4.545,00 | +1,79 % | ¥4.490,00 | ¥4.565,00 | ¥4.485,00 | 67,60K |
| 2026-08-13 | ¥4.465,00 | +0,56 % | ¥4.510,00 | ¥4.515,00 | ¥4.440,00 | 53,20K |
| 2026-08-12 | ¥4.440,00 | -0,67 % | ¥4.470,00 | ¥4.470,00 | ¥4.385,00 | 68,40K |
| 2026-08-10 | ¥4.470,00 | -0,22 % | ¥4.480,00 | ¥4.540,00 | ¥4.440,00 | 78,90K |
| 2026-08-07 | ¥4.480,00 | -3,03 % | ¥4.690,00 | ¥4.740,00 | ¥4.440,00 | 136,90K |
| 2026-08-06 | ¥4.620,00 | 0,00 % | ¥4.555,00 | ¥4.635,00 | ¥4.555,00 | 105,80K |
| 2026-08-05 | ¥4.620,00 | +4,76 % | ¥4.545,00 | ¥4.620,00 | ¥4.500,00 | 105,90K |
| 2026-08-04 | ¥4.410,00 | +0,80 % | ¥4.390,00 | ¥4.440,00 | ¥4.370,00 | 88,70K |
| 2026-08-03 | ¥4.375,00 | +0,57 % | ¥4.350,00 | ¥4.415,00 | ¥4.270,00 | 110,80K |
| 2026-07-31 | ¥4.350,00 | +2,35 % | ¥4.320,00 | ¥4.395,00 | ¥4.260,00 | 88,10K |
| 2026-07-30 | ¥4.250,00 | +0,83 % | ¥4.205,00 | ¥4.280,00 | ¥4.180,00 | 112,30K |
| 2026-07-29 | ¥4.215,00 | -2,20 % | ¥4.305,00 | ¥4.315,00 | ¥4.110,00 | 126,80K |
| 2026-07-28 | ¥4.310,00 | -3,04 % | ¥4.375,00 | ¥4.385,00 | ¥4.275,00 | 89,80K |
| 2026-07-27 | ¥4.445,00 | +2,42 % | ¥4.365,00 | ¥4.450,00 | ¥4.340,00 | 64,90K |
| 2026-07-24 | ¥4.340,00 | -0,80 % | ¥4.320,00 | ¥4.360,00 | ¥4.290,00 | 69,00K |
| 2026-07-23 | ¥4.375,00 | +0,69 % | ¥4.380,00 | ¥4.385,00 | ¥4.330,00 | 50,40K |
| 2026-07-22 | ¥4.345,00 | -0,34 % | ¥4.390,00 | ¥4.425,00 | ¥4.325,00 | 108,60K |
| 2026-07-21 | ¥4.360,00 | +1,63 % | ¥4.360,00 | ¥4.390,00 | ¥4.325,00 | 85,50K |
| 2026-07-17 | ¥4.290,00 | -3,81 % | ¥4.390,00 | ¥4.420,00 | ¥4.225,00 | 117,60K |
| 2026-07-16 | ¥4.460,00 | -1,55 % | ¥4.465,00 | ¥4.500,00 | ¥4.440,00 | 102,70K |
| 2026-07-15 | ¥4.530,00 | +0,33 % | ¥4.585,00 | ¥4.590,00 | ¥4.465,00 | 138,80K |
| 2026-07-14 | ¥4.515,00 | +1,01 % | ¥4.445,00 | ¥4.535,00 | ¥4.445,00 | 96,90K |
| 2026-07-13 | ¥4.470,00 | -2,30 % | ¥4.565,00 | ¥4.585,00 | ¥4.410,00 | 93,40K |
| 2026-07-10 | ¥4.575,00 | +0,11 % | ¥4.640,00 | ¥4.640,00 | ¥4.560,00 | 73,70K |
| 2026-07-09 | ¥4.570,00 | +0,77 % | ¥4.590,00 | ¥4.610,00 | ¥4.540,00 | 64,40K |
| 2026-07-08 | ¥4.535,00 | -0,44 % | ¥4.505,00 | ¥4.605,00 | ¥4.480,00 | 104,70K |
| 2026-07-07 | ¥4.555,00 | -2,15 % | ¥4.640,00 | ¥4.680,00 | ¥4.555,00 | 87,20K |
| 2026-07-06 | ¥4.655,00 | +1,09 % | ¥4.675,00 | ¥4.695,00 | ¥4.580,00 | 72,90K |
| 2026-07-03 | ¥4.605,00 | -1,18 % | ¥4.590,00 | ¥4.645,00 | ¥4.550,00 | 87,40K |
| 2026-07-02 | ¥4.660,00 | -2,20 % | ¥4.755,00 | ¥4.765,00 | ¥4.645,00 | 78,50K |
| 2026-07-01 | ¥4.765,00 | 0,00 % | ¥4.810,00 | ¥4.855,00 | ¥4.755,00 | 68,10K |
| 2026-06-30 | ¥4.765,00 | -1,04 % | ¥4.880,00 | ¥4.885,00 | ¥4.745,00 | 162,30K |
| 2026-06-29 | ¥4.815,00 | -0,52 % | ¥4.840,00 | ¥4.870,00 | ¥4.720,00 | 127,90K |
| 2026-06-26 | ¥4.840,00 | +1,36 % | ¥4.770,00 | ¥4.860,00 | ¥4.740,00 | 109,40K |
| 2026-06-25 | ¥4.775,00 | +0,21 % | ¥4.830,00 | ¥4.830,00 | ¥4.750,00 | 98,40K |
| 2026-06-24 | ¥4.765,00 | +3,25 % | ¥4.640,00 | ¥4.810,00 | ¥4.630,00 | 140,70K |
| 2026-06-23 | ¥4.615,00 | -0,54 % | ¥4.690,00 | ¥4.720,00 | ¥4.615,00 | 91,50K |
| 2026-06-22 | ¥4.640,00 | +1,31 % | ¥4.585,00 | ¥4.690,00 | ¥4.585,00 | 70,90K |
| 2026-06-19 | ¥4.580,00 | +1,33 % | ¥4.545,00 | ¥4.610,00 | ¥4.520,00 | 121,70K |
| 2026-06-18 | ¥4.520,00 | +0,22 % | ¥4.530,00 | ¥4.565,00 | ¥4.515,00 | 91,50K |
| 2026-06-17 | ¥4.510,00 | -1,42 % | ¥4.575,00 | ¥4.600,00 | ¥4.500,00 | 89,10K |
| 2026-06-16 | ¥4.575,00 | +0,44 % | ¥4.535,00 | ¥4.615,00 | ¥4.535,00 | 104,30K |
| 2026-06-15 | ¥4.555,00 | +4,71 % | ¥4.535,00 | ¥4.585,00 | ¥4.500,00 | 105,10K |
| 2026-06-12 | ¥4.350,00 | +0,69 % | ¥4.380,00 | ¥4.385,00 | ¥4.265,00 | 161,70K |
| 2026-06-11 | ¥4.320,00 | -0,58 % | ¥4.210,00 | ¥4.320,00 | ¥4.120,00 | 144,50K |
| 2026-06-10 | ¥4.345,00 | -2,36 % | ¥4.405,00 | ¥4.440,00 | ¥4.310,00 | 90,70K |
| 2026-06-09 | ¥4.450,00 | -1,77 % | ¥4.540,00 | ¥4.555,00 | ¥4.410,00 | 105,70K |
| 2026-06-08 | ¥4.530,00 | -3,21 % | ¥4.500,00 | ¥4.570,00 | ¥4.445,00 | 113,90K |
| 2026-06-05 | ¥4.680,00 | +0,54 % | ¥4.650,00 | ¥4.690,00 | ¥4.580,00 | 58,50K |
| 2026-06-04 | ¥4.655,00 | -0,53 % | ¥4.630,00 | ¥4.700,00 | ¥4.595,00 | 72,90K |
| 2026-06-03 | ¥4.680,00 | +0,43 % | ¥4.660,00 | ¥4.715,00 | ¥4.620,00 | 82,70K |
| 2026-06-02 | ¥4.660,00 | +0,22 % | ¥4.600,00 | ¥4.660,00 | ¥4.525,00 | 100,00K |
| 2026-06-01 | ¥4.650,00 | -1,59 % | ¥4.690,00 | ¥4.690,00 | ¥4.600,00 | 89,80K |
| 2026-05-29 | ¥4.725,00 | -2,07 % | ¥4.815,00 | ¥4.865,00 | ¥4.725,00 | 83,00K |
| 2026-05-28 | ¥4.825,00 | +0,10 % | ¥4.770,00 | ¥4.855,00 | ¥4.725,00 | 77,40K |
| 2026-05-27 | ¥4.820,00 | -2,13 % | ¥4.950,00 | ¥4.965,00 | ¥4.815,00 | 55,00K |
| 2026-05-26 | ¥4.925,00 | +0,51 % | ¥4.970,00 | ¥4.975,00 | ¥4.865,00 | 76,40K |
| 2026-05-25 | ¥4.900,00 | +2,51 % | ¥4.875,00 | ¥4.960,00 | ¥4.840,00 | 73,50K |