NEC Corporation 6701
TSE · Japan · Technologiedienstleistungen
¥4.820,00+61,00 (+1,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4.759,00 | -0,54 % | ¥4.785,00 | ¥4.799,00 | ¥4.720,00 | 5,19M |
| 2026-09-29 | ¥4.785,00 | +0,15 % | ¥4.828,00 | ¥4.864,00 | ¥4.756,00 | 4,18M |
| 2026-09-28 | ¥4.778,00 | -0,77 % | ¥4.791,00 | ¥4.875,00 | ¥4.761,00 | 4,22M |
| 2026-09-25 | ¥4.815,00 | +0,48 % | ¥4.731,00 | ¥4.829,00 | ¥4.727,00 | 5,19M |
| 2026-09-24 | ¥4.792,00 | -0,42 % | ¥4.689,00 | ¥4.905,00 | ¥4.689,00 | 6,12M |
| 2026-09-18 | ¥4.812,00 | -1,72 % | ¥4.915,00 | ¥4.915,00 | ¥4.812,00 | 5,83M |
| 2026-09-17 | ¥4.896,00 | +1,14 % | ¥4.780,00 | ¥4.922,00 | ¥4.776,00 | 4,64M |
| 2026-09-16 | ¥4.841,00 | +0,96 % | ¥4.807,00 | ¥4.864,00 | ¥4.763,00 | 4,24M |
| 2026-09-15 | ¥4.795,00 | -1,11 % | ¥4.984,00 | ¥5.008,00 | ¥4.757,00 | 7,05M |
| 2026-09-14 | ¥4.849,00 | +6,90 % | ¥4.606,00 | ¥4.854,00 | ¥4.595,00 | 7,72M |
| 2026-09-11 | ¥4.536,00 | -1,11 % | ¥4.517,00 | ¥4.575,00 | ¥4.500,00 | 5,05M |
| 2026-09-10 | ¥4.587,00 | +1,87 % | ¥4.470,00 | ¥4.587,00 | ¥4.426,00 | 5,20M |
| 2026-09-09 | ¥4.503,00 | -1,66 % | ¥4.470,00 | ¥4.556,00 | ¥4.460,00 | 6,85M |
| 2026-09-08 | ¥4.579,00 | -0,67 % | ¥4.571,00 | ¥4.633,00 | ¥4.563,00 | 3,81M |
| 2026-09-07 | ¥4.610,00 | -4,52 % | ¥4.758,00 | ¥4.780,00 | ¥4.610,00 | 7,12M |
| 2026-09-04 | ¥4.828,00 | +2,09 % | ¥4.799,00 | ¥4.884,00 | ¥4.739,00 | 7,32M |
| 2026-09-03 | ¥4.729,00 | -0,96 % | ¥4.805,00 | ¥4.852,00 | ¥4.704,00 | 5,81M |
| 2026-09-02 | ¥4.775,00 | -4,60 % | ¥4.860,00 | ¥4.875,00 | ¥4.745,00 | 6,87M |
| 2026-09-01 | ¥5.005,00 | +1,98 % | ¥4.957,00 | ¥5.054,00 | ¥4.937,00 | 6,66M |
| 2026-08-31 | ¥4.908,00 | 0,00 % | ¥4.898,00 | ¥4.968,00 | ¥4.878,00 | 6,41M |
| 2026-08-28 | ¥4.908,00 | +3,65 % | ¥4.898,00 | ¥4.963,00 | ¥4.866,00 | 7,68M |
| 2026-08-27 | ¥4.735,00 | +1,37 % | ¥4.699,00 | ¥4.857,00 | ¥4.672,00 | 6,88M |
| 2026-08-26 | ¥4.671,00 | +0,45 % | ¥4.675,00 | ¥4.785,00 | ¥4.669,00 | 5,63M |
| 2026-08-25 | ¥4.650,00 | -1,21 % | ¥4.650,00 | ¥4.704,00 | ¥4.626,00 | 5,62M |
| 2026-08-24 | ¥4.707,00 | +1,10 % | ¥4.779,00 | ¥4.829,00 | ¥4.707,00 | 4,05M |
| 2026-08-21 | ¥4.656,00 | -3,40 % | ¥4.764,00 | ¥4.836,00 | ¥4.641,00 | 6,77M |
| 2026-08-20 | ¥4.820,00 | +3,39 % | ¥4.732,00 | ¥4.855,00 | ¥4.732,00 | 6,19M |
| 2026-08-19 | ¥4.662,00 | +0,26 % | ¥4.650,00 | ¥4.677,00 | ¥4.551,00 | 7,43M |
| 2026-08-18 | ¥4.650,00 | -2,84 % | ¥4.754,00 | ¥4.795,00 | ¥4.650,00 | 7,34M |
| 2026-08-17 | ¥4.786,00 | -7,39 % | ¥4.898,00 | ¥4.900,00 | ¥4.761,00 | 10,78M |
| 2026-08-14 | ¥5.168,00 | +5,10 % | ¥5.000,00 | ¥5.169,00 | ¥4.952,00 | 8,97M |
| 2026-08-13 | ¥4.917,00 | +0,08 % | ¥4.931,00 | ¥4.947,00 | ¥4.816,00 | 4,36M |
| 2026-08-12 | ¥4.913,00 | +0,51 % | ¥4.913,00 | ¥5.011,00 | ¥4.875,00 | 7,32M |
| 2026-08-10 | ¥4.888,00 | +0,53 % | ¥4.865,00 | ¥4.922,00 | ¥4.772,00 | 5,71M |
| 2026-08-07 | ¥4.862,00 | +3,67 % | ¥4.720,00 | ¥4.886,00 | ¥4.705,00 | 7,61M |
| 2026-08-06 | ¥4.690,00 | +1,27 % | ¥4.626,00 | ¥4.747,00 | ¥4.619,00 | 5,47M |
| 2026-08-05 | ¥4.631,00 | +0,72 % | ¥4.677,00 | ¥4.753,00 | ¥4.631,00 | 5,79M |
| 2026-08-04 | ¥4.598,00 | -2,85 % | ¥4.800,00 | ¥4.818,00 | ¥4.560,00 | 7,14M |
| 2026-08-03 | ¥4.733,00 | -0,15 % | ¥4.750,00 | ¥4.832,00 | ¥4.615,00 | 6,34M |
| 2026-07-31 | ¥4.740,00 | -5,24 % | ¥4.692,00 | ¥4.858,00 | ¥4.660,00 | 11,24M |
| 2026-07-30 | ¥5.002,00 | +8,43 % | ¥4.963,00 | ¥5.104,00 | ¥4.795,00 | 18,44M |
| 2026-07-29 | ¥4.613,00 | +2,74 % | ¥4.420,00 | ¥4.613,00 | ¥4.419,00 | 11,28M |
| 2026-07-28 | ¥4.490,00 | +1,01 % | ¥4.445,00 | ¥4.508,00 | ¥4.379,00 | 6,86M |
| 2026-07-27 | ¥4.445,00 | +4,61 % | ¥4.312,00 | ¥4.445,00 | ¥4.298,00 | 5,77M |
| 2026-07-24 | ¥4.249,00 | +0,21 % | ¥4.230,00 | ¥4.279,00 | ¥4.191,00 | 3,27M |
| 2026-07-23 | ¥4.240,00 | -2,57 % | ¥4.271,00 | ¥4.295,00 | ¥4.218,00 | 5,85M |
| 2026-07-22 | ¥4.352,00 | -1,25 % | ¥4.280,00 | ¥4.369,00 | ¥4.271,00 | 4,40M |
| 2026-07-21 | ¥4.407,00 | +1,22 % | ¥4.424,00 | ¥4.497,00 | ¥4.402,00 | 4,61M |
| 2026-07-17 | ¥4.354,00 | -1,96 % | ¥4.371,00 | ¥4.472,00 | ¥4.346,00 | 9,94M |
| 2026-07-16 | ¥4.441,00 | +4,00 % | ¥4.330,00 | ¥4.510,00 | ¥4.300,00 | 8,61M |
| 2026-07-15 | ¥4.270,00 | -4,32 % | ¥4.267,00 | ¥4.312,00 | ¥4.218,00 | 7,20M |
| 2026-07-14 | ¥4.463,00 | +2,86 % | ¥4.365,00 | ¥4.525,00 | ¥4.359,00 | 8,10M |
| 2026-07-13 | ¥4.339,00 | +0,14 % | ¥4.300,00 | ¥4.355,00 | ¥4.282,00 | 3,38M |
| 2026-07-10 | ¥4.333,00 | -1,21 % | ¥4.334,00 | ¥4.368,00 | ¥4.306,00 | 5,39M |
| 2026-07-09 | ¥4.386,00 | +0,85 % | ¥4.269,00 | ¥4.422,00 | ¥4.260,00 | 4,38M |
| 2026-07-08 | ¥4.349,00 | +0,02 % | ¥4.397,00 | ¥4.444,00 | ¥4.300,00 | 6,81M |
| 2026-07-07 | ¥4.348,00 | +0,02 % | ¥4.302,00 | ¥4.409,00 | ¥4.288,00 | 8,35M |
| 2026-07-06 | ¥4.347,00 | +4,29 % | ¥4.238,00 | ¥4.355,00 | ¥4.216,00 | 6,68M |
| 2026-07-03 | ¥4.168,00 | -0,76 % | ¥4.293,00 | ¥4.307,00 | ¥4.125,00 | 7,25M |
| 2026-07-02 | ¥4.200,00 | +5,50 % | ¥4.217,00 | ¥4.298,00 | ¥4.150,00 | 9,29M |
| 2026-07-01 | ¥3.981,00 | +1,43 % | ¥3.950,00 | ¥4.037,00 | ¥3.912,00 | 4,17M |
| 2026-06-30 | ¥3.925,00 | -3,01 % | ¥4.045,00 | ¥4.074,00 | ¥3.925,00 | 6,82M |
| 2026-06-29 | ¥4.047,00 | +6,64 % | ¥3.919,00 | ¥4.050,00 | ¥3.916,00 | 11,45M |
| 2026-06-26 | ¥3.795,00 | +1,01 % | ¥3.700,00 | ¥3.818,00 | ¥3.682,00 | 6,29M |
| 2026-06-25 | ¥3.757,00 | -2,11 % | ¥3.804,00 | ¥3.822,00 | ¥3.754,00 | 6,31M |
| 2026-06-24 | ¥3.838,00 | +4,21 % | ¥3.753,00 | ¥3.885,00 | ¥3.722,00 | 10,31M |
| 2026-06-23 | ¥3.683,00 | -1,84 % | ¥3.706,00 | ¥3.726,00 | ¥3.657,00 | 7,81M |
| 2026-06-22 | ¥3.752,00 | -0,11 % | ¥3.750,00 | ¥3.778,00 | ¥3.709,00 | 6,33M |
| 2026-06-19 | ¥3.756,00 | -5,46 % | ¥3.775,00 | ¥3.789,00 | ¥3.685,00 | 13,18M |
| 2026-06-18 | ¥3.973,00 | +3,14 % | ¥3.874,00 | ¥4.020,00 | ¥3.868,00 | 7,21M |
| 2026-06-17 | ¥3.852,00 | +0,08 % | ¥3.877,00 | ¥3.891,00 | ¥3.796,00 | 5,02M |
| 2026-06-16 | ¥3.849,00 | +0,05 % | ¥3.803,00 | ¥3.860,00 | ¥3.773,00 | 6,25M |
| 2026-06-15 | ¥3.847,00 | -0,82 % | ¥3.912,00 | ¥3.930,00 | ¥3.818,00 | 9,07M |
| 2026-06-12 | ¥3.879,00 | -3,03 % | ¥3.994,00 | ¥4.027,00 | ¥3.862,00 | 9,14M |
| 2026-06-11 | ¥4.000,00 | -0,25 % | ¥3.979,00 | ¥4.107,00 | ¥3.970,00 | 5,71M |
| 2026-06-10 | ¥4.010,00 | -1,35 % | ¥4.079,00 | ¥4.080,00 | ¥3.921,00 | 6,01M |
| 2026-06-09 | ¥4.065,00 | -0,76 % | ¥4.166,00 | ¥4.166,00 | ¥4.004,00 | 5,33M |
| 2026-06-08 | ¥4.096,00 | -3,69 % | ¥4.152,00 | ¥4.236,00 | ¥4.060,00 | 6,72M |
| 2026-06-05 | ¥4.253,00 | +0,69 % | ¥4.265,00 | ¥4.315,00 | ¥4.208,00 | 5,14M |
| 2026-06-04 | ¥4.224,00 | -1,15 % | ¥4.203,00 | ¥4.292,00 | ¥4.178,00 | 6,94M |
| 2026-06-03 | ¥4.273,00 | -3,63 % | ¥4.306,00 | ¥4.314,00 | ¥4.187,00 | 7,73M |
| 2026-06-02 | ¥4.434,00 | +1,49 % | ¥4.469,00 | ¥4.470,00 | ¥4.282,00 | 9,49M |
| 2026-06-01 | ¥4.369,00 | +6,48 % | ¥4.343,00 | ¥4.456,00 | ¥4.284,00 | 10,99M |
| 2026-05-29 | ¥4.103,00 | +0,42 % | ¥4.145,00 | ¥4.277,00 | ¥4.076,00 | 16,56M |
| 2026-05-28 | ¥4.086,00 | -1,45 % | ¥4.148,00 | ¥4.200,00 | ¥4.058,00 | 5,58M |
| 2026-05-27 | ¥4.146,00 | +0,80 % | ¥4.002,00 | ¥4.154,00 | ¥4.002,00 | 8,30M |
| 2026-05-26 | ¥4.113,00 | +0,17 % | ¥4.108,00 | ¥4.137,00 | ¥4.064,00 | 5,11M |
| 2026-05-25 | ¥4.106,00 | +0,02 % | ¥4.100,00 | ¥4.143,00 | ¥4.036,00 | 6,50M |
| 2026-05-22 | ¥4.105,00 | -0,48 % | ¥4.121,00 | ¥4.155,00 | ¥4.065,00 | 4,95M |
| 2026-05-21 | ¥4.125,00 | -0,36 % | ¥4.151,00 | ¥4.245,00 | ¥4.118,00 | 5,97M |