Nippon Signal Company, Limited 6741
TSE · Japan · Elektronische Technologie
¥1.765,00-40,00 (-2,22 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.766,00 | -2,16 % | ¥1.784,00 | ¥1.795,00 | ¥1.758,00 | 46,80K |
| 2026-10-01 | ¥1.805,00 | +1,29 % | ¥1.771,00 | ¥1.809,00 | ¥1.760,00 | 112,00K |
| 2026-09-30 | ¥1.782,00 | +0,51 % | ¥1.782,00 | ¥1.787,00 | ¥1.755,00 | 134,10K |
| 2026-09-29 | ¥1.773,00 | -2,15 % | ¥1.790,00 | ¥1.790,00 | ¥1.755,00 | 125,40K |
| 2026-09-28 | ¥1.812,00 | -2,27 % | ¥1.860,00 | ¥1.864,00 | ¥1.810,00 | 152,90K |
| 2026-09-25 | ¥1.854,00 | +1,42 % | ¥1.845,00 | ¥1.875,00 | ¥1.843,00 | 192,80K |
| 2026-09-24 | ¥1.828,00 | +1,11 % | ¥1.828,00 | ¥1.842,00 | ¥1.815,00 | 170,00K |
| 2026-09-18 | ¥1.808,00 | -0,99 % | ¥1.831,00 | ¥1.835,00 | ¥1.790,00 | 150,70K |
| 2026-09-17 | ¥1.826,00 | +1,61 % | ¥1.807,00 | ¥1.830,00 | ¥1.807,00 | 148,70K |
| 2026-09-16 | ¥1.797,00 | +1,47 % | ¥1.781,00 | ¥1.804,00 | ¥1.778,00 | 96,80K |
| 2026-09-15 | ¥1.771,00 | +0,68 % | ¥1.749,00 | ¥1.771,00 | ¥1.741,00 | 129,20K |
| 2026-09-14 | ¥1.759,00 | +0,40 % | ¥1.740,00 | ¥1.761,00 | ¥1.728,00 | 92,70K |
| 2026-09-11 | ¥1.752,00 | +0,11 % | ¥1.705,00 | ¥1.767,00 | ¥1.699,00 | 157,00K |
| 2026-09-10 | ¥1.750,00 | -1,24 % | ¥1.757,00 | ¥1.770,00 | ¥1.736,00 | 102,90K |
| 2026-09-09 | ¥1.772,00 | +0,57 % | ¥1.760,00 | ¥1.778,00 | ¥1.750,00 | 124,80K |
| 2026-09-08 | ¥1.762,00 | -3,19 % | ¥1.806,00 | ¥1.809,00 | ¥1.761,00 | 165,60K |
| 2026-09-07 | ¥1.820,00 | -2,47 % | ¥1.874,00 | ¥1.874,00 | ¥1.803,00 | 197,40K |
| 2026-09-04 | ¥1.866,00 | +3,27 % | ¥1.810,00 | ¥1.871,00 | ¥1.806,00 | 223,90K |
| 2026-09-03 | ¥1.807,00 | +0,44 % | ¥1.819,00 | ¥1.827,00 | ¥1.793,00 | 161,80K |
| 2026-09-02 | ¥1.799,00 | -3,80 % | ¥1.849,00 | ¥1.855,00 | ¥1.799,00 | 132,10K |
| 2026-09-01 | ¥1.870,00 | +0,43 % | ¥1.840,00 | ¥1.880,00 | ¥1.837,00 | 99,60K |
| 2026-08-31 | ¥1.862,00 | -0,53 % | ¥1.864,00 | ¥1.879,00 | ¥1.850,00 | 112,60K |
| 2026-08-28 | ¥1.872,00 | +0,86 % | ¥1.856,00 | ¥1.885,00 | ¥1.856,00 | 98,60K |
| 2026-08-27 | ¥1.856,00 | -0,80 % | ¥1.872,00 | ¥1.884,00 | ¥1.852,00 | 103,00K |
| 2026-08-26 | ¥1.871,00 | +0,21 % | ¥1.858,00 | ¥1.893,00 | ¥1.855,00 | 159,50K |
| 2026-08-25 | ¥1.867,00 | +1,14 % | ¥1.850,00 | ¥1.867,00 | ¥1.828,00 | 195,60K |
| 2026-08-24 | ¥1.846,00 | +2,21 % | ¥1.801,00 | ¥1.855,00 | ¥1.792,00 | 200,90K |
| 2026-08-21 | ¥1.806,00 | +1,57 % | ¥1.752,00 | ¥1.813,00 | ¥1.740,00 | 210,10K |
| 2026-08-20 | ¥1.778,00 | +3,01 % | ¥1.748,00 | ¥1.781,00 | ¥1.730,00 | 149,50K |
| 2026-08-19 | ¥1.726,00 | -3,25 % | ¥1.767,00 | ¥1.767,00 | ¥1.726,00 | 232,70K |
| 2026-08-18 | ¥1.784,00 | -2,51 % | ¥1.826,00 | ¥1.831,00 | ¥1.784,00 | 171,10K |
| 2026-08-17 | ¥1.830,00 | -1,56 % | ¥1.866,00 | ¥1.900,00 | ¥1.830,00 | 235,30K |
| 2026-08-14 | ¥1.859,00 | +0,38 % | ¥1.841,00 | ¥1.877,00 | ¥1.841,00 | 157,30K |
| 2026-08-13 | ¥1.852,00 | +0,87 % | ¥1.845,00 | ¥1.866,00 | ¥1.836,00 | 178,40K |
| 2026-08-12 | ¥1.836,00 | -2,50 % | ¥1.900,00 | ¥1.907,00 | ¥1.822,00 | 209,90K |
| 2026-08-10 | ¥1.883,00 | +0,64 % | ¥1.884,00 | ¥1.910,00 | ¥1.856,00 | 265,20K |
| 2026-08-07 | ¥1.871,00 | -1,01 % | ¥1.878,00 | ¥1.895,00 | ¥1.845,00 | 312,40K |
| 2026-08-06 | ¥1.890,00 | +5,70 % | ¥1.800,00 | ¥1.903,00 | ¥1.795,00 | 454,20K |
| 2026-08-05 | ¥1.788,00 | +4,81 % | ¥1.743,00 | ¥1.799,00 | ¥1.696,00 | 392,60K |
| 2026-08-04 | ¥1.706,00 | +6,09 % | ¥1.615,00 | ¥1.769,00 | ¥1.600,00 | 767,00K |
| 2026-08-03 | ¥1.608,00 | +0,06 % | ¥1.605,00 | ¥1.616,00 | ¥1.576,00 | 214,00K |
| 2026-07-31 | ¥1.607,00 | +1,77 % | ¥1.600,00 | ¥1.624,00 | ¥1.568,00 | 206,70K |
| 2026-07-30 | ¥1.579,00 | +1,94 % | ¥1.534,00 | ¥1.583,00 | ¥1.518,00 | 235,30K |
| 2026-07-29 | ¥1.549,00 | -0,77 % | ¥1.580,00 | ¥1.581,00 | ¥1.527,00 | 277,90K |
| 2026-07-28 | ¥1.561,00 | -2,32 % | ¥1.582,00 | ¥1.582,00 | ¥1.551,00 | 248,10K |
| 2026-07-27 | ¥1.598,00 | +1,98 % | ¥1.577,00 | ¥1.598,00 | ¥1.572,00 | 193,30K |
| 2026-07-24 | ¥1.567,00 | -0,89 % | ¥1.570,00 | ¥1.574,00 | ¥1.556,00 | 143,90K |
| 2026-07-23 | ¥1.581,00 | -0,69 % | ¥1.589,00 | ¥1.596,00 | ¥1.574,00 | 123,60K |
| 2026-07-22 | ¥1.592,00 | -0,50 % | ¥1.609,00 | ¥1.617,00 | ¥1.583,00 | 175,40K |
| 2026-07-21 | ¥1.600,00 | +2,76 % | ¥1.575,00 | ¥1.606,00 | ¥1.567,00 | 146,30K |
| 2026-07-17 | ¥1.557,00 | -2,44 % | ¥1.599,00 | ¥1.603,00 | ¥1.527,00 | 233,20K |
| 2026-07-16 | ¥1.596,00 | -0,81 % | ¥1.615,00 | ¥1.623,00 | ¥1.596,00 | 164,70K |
| 2026-07-15 | ¥1.609,00 | +0,56 % | ¥1.602,00 | ¥1.616,00 | ¥1.589,00 | 186,40K |
| 2026-07-14 | ¥1.600,00 | -0,06 % | ¥1.601,00 | ¥1.613,00 | ¥1.582,00 | 183,50K |
| 2026-07-13 | ¥1.601,00 | -1,84 % | ¥1.630,00 | ¥1.655,00 | ¥1.601,00 | 194,70K |
| 2026-07-10 | ¥1.631,00 | +1,37 % | ¥1.627,00 | ¥1.662,00 | ¥1.617,00 | 254,80K |
| 2026-07-09 | ¥1.609,00 | +1,90 % | ¥1.589,00 | ¥1.617,00 | ¥1.579,00 | 311,60K |
| 2026-07-08 | ¥1.579,00 | -0,38 % | ¥1.570,00 | ¥1.585,00 | ¥1.566,00 | 177,30K |
| 2026-07-07 | ¥1.585,00 | +0,13 % | ¥1.576,00 | ¥1.605,00 | ¥1.568,00 | 163,60K |
| 2026-07-06 | ¥1.583,00 | +1,09 % | ¥1.574,00 | ¥1.597,00 | ¥1.567,00 | 325,50K |
| 2026-07-03 | ¥1.566,00 | +1,29 % | ¥1.539,00 | ¥1.567,00 | ¥1.538,00 | 203,70K |
| 2026-07-02 | ¥1.546,00 | -0,26 % | ¥1.564,00 | ¥1.573,00 | ¥1.545,00 | 233,60K |
| 2026-07-01 | ¥1.550,00 | -1,02 % | ¥1.589,00 | ¥1.589,00 | ¥1.550,00 | 137,00K |
| 2026-06-30 | ¥1.566,00 | -1,76 % | ¥1.605,00 | ¥1.607,00 | ¥1.566,00 | 209,50K |
| 2026-06-29 | ¥1.594,00 | +0,25 % | ¥1.600,00 | ¥1.602,00 | ¥1.572,00 | 179,90K |
| 2026-06-26 | ¥1.590,00 | +0,25 % | ¥1.583,00 | ¥1.617,00 | ¥1.578,00 | 189,50K |
| 2026-06-25 | ¥1.586,00 | +2,59 % | ¥1.567,00 | ¥1.586,00 | ¥1.548,00 | 129,60K |
| 2026-06-24 | ¥1.546,00 | -1,15 % | ¥1.550,00 | ¥1.569,00 | ¥1.546,00 | 131,80K |
| 2026-06-23 | ¥1.564,00 | +0,06 % | ¥1.603,00 | ¥1.611,00 | ¥1.551,00 | 259,40K |
| 2026-06-22 | ¥1.563,00 | -1,45 % | ¥1.563,00 | ¥1.611,00 | ¥1.563,00 | 160,70K |
| 2026-06-19 | ¥1.586,00 | +1,54 % | ¥1.586,00 | ¥1.590,00 | ¥1.557,00 | 202,30K |
| 2026-06-18 | ¥1.562,00 | +0,45 % | ¥1.564,00 | ¥1.606,00 | ¥1.555,00 | 145,40K |
| 2026-06-17 | ¥1.555,00 | +0,65 % | ¥1.540,00 | ¥1.566,00 | ¥1.527,00 | 189,20K |
| 2026-06-16 | ¥1.545,00 | -0,32 % | ¥1.550,00 | ¥1.559,00 | ¥1.540,00 | 101,00K |
| 2026-06-15 | ¥1.550,00 | +0,65 % | ¥1.570,00 | ¥1.576,00 | ¥1.545,00 | 98,60K |
| 2026-06-12 | ¥1.540,00 | -0,19 % | ¥1.574,00 | ¥1.574,00 | ¥1.536,00 | 122,20K |
| 2026-06-11 | ¥1.543,00 | -0,06 % | ¥1.531,00 | ¥1.550,00 | ¥1.520,00 | 157,50K |
| 2026-06-10 | ¥1.544,00 | -1,40 % | ¥1.554,00 | ¥1.581,00 | ¥1.537,00 | 132,40K |
| 2026-06-09 | ¥1.566,00 | +1,36 % | ¥1.553,00 | ¥1.580,00 | ¥1.545,00 | 141,40K |
| 2026-06-08 | ¥1.545,00 | -3,50 % | ¥1.533,00 | ¥1.562,00 | ¥1.524,00 | 171,40K |
| 2026-06-05 | ¥1.601,00 | +3,36 % | ¥1.559,00 | ¥1.601,00 | ¥1.549,00 | 200,70K |
| 2026-06-04 | ¥1.549,00 | +0,39 % | ¥1.520,00 | ¥1.563,00 | ¥1.515,00 | 206,00K |
| 2026-06-03 | ¥1.543,00 | -0,96 % | ¥1.568,00 | ¥1.569,00 | ¥1.521,00 | 238,80K |
| 2026-06-02 | ¥1.558,00 | -2,01 % | ¥1.560,00 | ¥1.573,00 | ¥1.523,00 | 146,90K |
| 2026-06-01 | ¥1.590,00 | +0,13 % | ¥1.579,00 | ¥1.602,00 | ¥1.554,00 | 160,30K |
| 2026-05-29 | ¥1.588,00 | -0,87 % | ¥1.585,00 | ¥1.628,00 | ¥1.585,00 | 126,80K |
| 2026-05-28 | ¥1.602,00 | +1,91 % | ¥1.577,00 | ¥1.602,00 | ¥1.559,00 | 136,10K |
| 2026-05-27 | ¥1.572,00 | -1,13 % | ¥1.605,00 | ¥1.611,00 | ¥1.562,00 | 121,40K |
| 2026-05-26 | ¥1.590,00 | -0,63 % | ¥1.600,00 | ¥1.605,00 | ¥1.570,00 | 94,70K |
| 2026-05-25 | ¥1.600,00 | -1,54 % | ¥1.638,00 | ¥1.678,00 | ¥1.599,00 | 152,20K |