Nohmi Bosai Ltd. 6744
TSE · Japan · Elektronische Technologie
¥3.855,00-130,00 (-3,26 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.855,00 | -3,26 % | ¥3.950,00 | ¥3.965,00 | ¥3.855,00 | 100,40K |
| 2026-10-01 | ¥3.985,00 | +1,40 % | ¥3.930,00 | ¥4.010,00 | ¥3.920,00 | 73,70K |
| 2026-09-30 | ¥3.930,00 | -0,76 % | ¥3.960,00 | ¥3.985,00 | ¥3.930,00 | 87,10K |
| 2026-09-29 | ¥3.960,00 | -1,37 % | ¥3.955,00 | ¥3.975,00 | ¥3.935,00 | 65,10K |
| 2026-09-28 | ¥4.015,00 | -0,37 % | ¥4.080,00 | ¥4.085,00 | ¥4.015,00 | 99,60K |
| 2026-09-25 | ¥4.030,00 | -1,35 % | ¥4.070,00 | ¥4.085,00 | ¥4.010,00 | 74,70K |
| 2026-09-24 | ¥4.085,00 | +0,12 % | ¥4.110,00 | ¥4.125,00 | ¥4.075,00 | 59,80K |
| 2026-09-18 | ¥4.080,00 | -0,49 % | ¥4.130,00 | ¥4.130,00 | ¥4.060,00 | 112,90K |
| 2026-09-17 | ¥4.100,00 | +1,49 % | ¥4.045,00 | ¥4.105,00 | ¥4.045,00 | 60,30K |
| 2026-09-16 | ¥4.040,00 | +0,62 % | ¥4.035,00 | ¥4.045,00 | ¥4.000,00 | 40,00K |
| 2026-09-15 | ¥4.015,00 | +0,12 % | ¥3.985,00 | ¥4.030,00 | ¥3.980,00 | 55,60K |
| 2026-09-14 | ¥4.010,00 | +1,39 % | ¥3.950,00 | ¥4.010,00 | ¥3.920,00 | 72,40K |
| 2026-09-11 | ¥3.955,00 | -1,62 % | ¥3.905,00 | ¥3.995,00 | ¥3.905,00 | 90,70K |
| 2026-09-10 | ¥4.020,00 | -0,37 % | ¥3.985,00 | ¥4.035,00 | ¥3.985,00 | 62,20K |
| 2026-09-09 | ¥4.035,00 | +0,37 % | ¥4.000,00 | ¥4.090,00 | ¥3.980,00 | 94,70K |
| 2026-09-08 | ¥4.020,00 | -3,83 % | ¥4.125,00 | ¥4.125,00 | ¥4.020,00 | 87,30K |
| 2026-09-07 | ¥4.180,00 | +0,48 % | ¥4.145,00 | ¥4.180,00 | ¥4.090,00 | 83,50K |
| 2026-09-04 | ¥4.160,00 | +0,36 % | ¥4.145,00 | ¥4.180,00 | ¥4.130,00 | 79,30K |
| 2026-09-03 | ¥4.145,00 | -1,31 % | ¥4.195,00 | ¥4.200,00 | ¥4.130,00 | 98,50K |
| 2026-09-02 | ¥4.200,00 | -1,98 % | ¥4.225,00 | ¥4.245,00 | ¥4.170,00 | 83,70K |
| 2026-09-01 | ¥4.285,00 | +0,12 % | ¥4.275,00 | ¥4.325,00 | ¥4.255,00 | 60,10K |
| 2026-08-31 | ¥4.280,00 | -0,58 % | ¥4.280,00 | ¥4.320,00 | ¥4.270,00 | 100,00K |
| 2026-08-28 | ¥4.305,00 | +0,58 % | ¥4.270,00 | ¥4.355,00 | ¥4.270,00 | 133,90K |
| 2026-08-27 | ¥4.280,00 | 0,00 % | ¥4.255,00 | ¥4.325,00 | ¥4.250,00 | 74,70K |
| 2026-08-26 | ¥4.280,00 | -0,70 % | ¥4.320,00 | ¥4.335,00 | ¥4.255,00 | 65,50K |
| 2026-08-25 | ¥4.310,00 | -1,49 % | ¥4.360,00 | ¥4.370,00 | ¥4.295,00 | 73,00K |
| 2026-08-24 | ¥4.375,00 | -0,11 % | ¥4.415,00 | ¥4.415,00 | ¥4.355,00 | 94,80K |
| 2026-08-21 | ¥4.380,00 | +0,46 % | ¥4.300,00 | ¥4.385,00 | ¥4.300,00 | 90,10K |
| 2026-08-20 | ¥4.360,00 | +3,44 % | ¥4.215,00 | ¥4.395,00 | ¥4.215,00 | 119,10K |
| 2026-08-19 | ¥4.215,00 | -4,42 % | ¥4.365,00 | ¥4.370,00 | ¥4.205,00 | 101,50K |
| 2026-08-18 | ¥4.410,00 | -0,90 % | ¥4.455,00 | ¥4.470,00 | ¥4.380,00 | 90,90K |
| 2026-08-17 | ¥4.450,00 | -0,89 % | ¥4.470,00 | ¥4.510,00 | ¥4.435,00 | 88,70K |
| 2026-08-14 | ¥4.490,00 | +0,11 % | ¥4.415,00 | ¥4.495,00 | ¥4.415,00 | 80,20K |
| 2026-08-13 | ¥4.485,00 | +0,11 % | ¥4.500,00 | ¥4.535,00 | ¥4.470,00 | 48,20K |
| 2026-08-12 | ¥4.480,00 | +0,56 % | ¥4.455,00 | ¥4.485,00 | ¥4.400,00 | 78,10K |
| 2026-08-10 | ¥4.455,00 | -3,26 % | ¥4.580,00 | ¥4.580,00 | ¥4.455,00 | 131,80K |
| 2026-08-07 | ¥4.605,00 | +0,11 % | ¥4.465,00 | ¥4.620,00 | ¥4.380,00 | 160,10K |
| 2026-08-06 | ¥4.600,00 | -0,43 % | ¥4.690,00 | ¥4.765,00 | ¥4.550,00 | 116,10K |
| 2026-08-05 | ¥4.620,00 | +2,90 % | ¥4.550,00 | ¥4.620,00 | ¥4.545,00 | 73,10K |
| 2026-08-04 | ¥4.490,00 | +0,45 % | ¥4.495,00 | ¥4.530,00 | ¥4.435,00 | 105,00K |
| 2026-08-03 | ¥4.470,00 | +0,45 % | ¥4.415,00 | ¥4.490,00 | ¥4.370,00 | 116,00K |
| 2026-07-31 | ¥4.450,00 | +1,60 % | ¥4.430,00 | ¥4.490,00 | ¥4.340,00 | 90,60K |
| 2026-07-30 | ¥4.380,00 | -0,57 % | ¥4.350,00 | ¥4.395,00 | ¥4.310,00 | 67,80K |
| 2026-07-29 | ¥4.405,00 | 0,00 % | ¥4.450,00 | ¥4.470,00 | ¥4.355,00 | 127,10K |
| 2026-07-28 | ¥4.405,00 | -0,11 % | ¥4.405,00 | ¥4.430,00 | ¥4.320,00 | 79,70K |
| 2026-07-27 | ¥4.410,00 | +1,26 % | ¥4.380,00 | ¥4.440,00 | ¥4.320,00 | 95,80K |
| 2026-07-24 | ¥4.355,00 | +2,11 % | ¥4.265,00 | ¥4.385,00 | ¥4.220,00 | 90,80K |
| 2026-07-23 | ¥4.265,00 | -0,35 % | ¥4.265,00 | ¥4.285,00 | ¥4.235,00 | 49,30K |
| 2026-07-22 | ¥4.280,00 | +0,23 % | ¥4.310,00 | ¥4.345,00 | ¥4.265,00 | 58,00K |
| 2026-07-21 | ¥4.270,00 | +1,91 % | ¥4.235,00 | ¥4.290,00 | ¥4.205,00 | 78,10K |
| 2026-07-17 | ¥4.190,00 | -1,76 % | ¥4.240,00 | ¥4.265,00 | ¥4.050,00 | 89,40K |
| 2026-07-16 | ¥4.265,00 | -1,95 % | ¥4.335,00 | ¥4.335,00 | ¥4.260,00 | 62,40K |
| 2026-07-15 | ¥4.350,00 | +2,35 % | ¥4.320,00 | ¥4.350,00 | ¥4.250,00 | 75,90K |
| 2026-07-14 | ¥4.250,00 | +0,35 % | ¥4.290,00 | ¥4.295,00 | ¥4.230,00 | 55,70K |
| 2026-07-13 | ¥4.235,00 | -1,51 % | ¥4.330,00 | ¥4.355,00 | ¥4.210,00 | 67,00K |
| 2026-07-10 | ¥4.300,00 | -0,35 % | ¥4.360,00 | ¥4.370,00 | ¥4.260,00 | 67,40K |
| 2026-07-09 | ¥4.315,00 | +0,47 % | ¥4.290,00 | ¥4.345,00 | ¥4.280,00 | 41,50K |
| 2026-07-08 | ¥4.295,00 | -2,61 % | ¥4.410,00 | ¥4.410,00 | ¥4.265,00 | 66,30K |
| 2026-07-07 | ¥4.410,00 | -0,11 % | ¥4.415,00 | ¥4.525,00 | ¥4.375,00 | 107,30K |
| 2026-07-06 | ¥4.415,00 | +1,03 % | ¥4.380,00 | ¥4.415,00 | ¥4.360,00 | 54,80K |
| 2026-07-03 | ¥4.370,00 | +4,67 % | ¥4.245,00 | ¥4.435,00 | ¥4.235,00 | 145,60K |
| 2026-07-02 | ¥4.175,00 | +1,33 % | ¥4.140,00 | ¥4.200,00 | ¥4.095,00 | 73,80K |
| 2026-07-01 | ¥4.120,00 | +0,73 % | ¥4.115,00 | ¥4.125,00 | ¥4.080,00 | 56,30K |
| 2026-06-30 | ¥4.090,00 | -1,45 % | ¥4.210,00 | ¥4.210,00 | ¥4.090,00 | 56,00K |
| 2026-06-29 | ¥4.150,00 | +0,48 % | ¥4.140,00 | ¥4.180,00 | ¥4.090,00 | 81,40K |
| 2026-06-26 | ¥4.130,00 | -0,12 % | ¥4.115,00 | ¥4.135,00 | ¥4.075,00 | 79,10K |
| 2026-06-25 | ¥4.135,00 | -0,96 % | ¥4.200,00 | ¥4.215,00 | ¥4.135,00 | 103,20K |
| 2026-06-24 | ¥4.175,00 | +0,24 % | ¥4.165,00 | ¥4.245,00 | ¥4.160,00 | 61,00K |
| 2026-06-23 | ¥4.165,00 | -0,95 % | ¥4.205,00 | ¥4.265,00 | ¥4.165,00 | 171,50K |
| 2026-06-22 | ¥4.205,00 | -0,71 % | ¥4.230,00 | ¥4.285,00 | ¥4.205,00 | 86,90K |
| 2026-06-19 | ¥4.235,00 | +0,59 % | ¥4.220,00 | ¥4.295,00 | ¥4.195,00 | 76,50K |
| 2026-06-18 | ¥4.210,00 | +0,84 % | ¥4.200,00 | ¥4.275,00 | ¥4.200,00 | 66,10K |
| 2026-06-17 | ¥4.175,00 | -0,24 % | ¥4.200,00 | ¥4.230,00 | ¥4.155,00 | 65,60K |
| 2026-06-16 | ¥4.185,00 | -0,36 % | ¥4.225,00 | ¥4.225,00 | ¥4.180,00 | 41,80K |
| 2026-06-15 | ¥4.200,00 | -1,18 % | ¥4.300,00 | ¥4.330,00 | ¥4.195,00 | 49,20K |
| 2026-06-12 | ¥4.250,00 | +0,95 % | ¥4.240,00 | ¥4.275,00 | ¥4.185,00 | 81,50K |
| 2026-06-11 | ¥4.210,00 | -1,86 % | ¥4.280,00 | ¥4.290,00 | ¥4.165,00 | 88,20K |
| 2026-06-10 | ¥4.290,00 | -0,23 % | ¥4.340,00 | ¥4.385,00 | ¥4.260,00 | 71,30K |
| 2026-06-09 | ¥4.300,00 | -1,49 % | ¥4.420,00 | ¥4.420,00 | ¥4.295,00 | 84,20K |
| 2026-06-08 | ¥4.365,00 | -3,00 % | ¥4.360,00 | ¥4.420,00 | ¥4.310,00 | 104,20K |
| 2026-06-05 | ¥4.500,00 | -0,44 % | ¥4.500,00 | ¥4.590,00 | ¥4.490,00 | 54,60K |
| 2026-06-04 | ¥4.520,00 | -0,44 % | ¥4.500,00 | ¥4.590,00 | ¥4.480,00 | 69,00K |
| 2026-06-03 | ¥4.540,00 | -2,26 % | ¥4.705,00 | ¥4.725,00 | ¥4.505,00 | 121,70K |
| 2026-06-02 | ¥4.645,00 | -0,96 % | ¥4.630,00 | ¥4.685,00 | ¥4.540,00 | 154,00K |
| 2026-06-01 | ¥4.690,00 | -4,87 % | ¥4.860,00 | ¥4.890,00 | ¥4.690,00 | 139,70K |
| 2026-05-29 | ¥4.930,00 | +2,60 % | ¥4.810,00 | ¥4.940,00 | ¥4.780,00 | 155,90K |
| 2026-05-28 | ¥4.805,00 | +0,52 % | ¥4.710,00 | ¥4.840,00 | ¥4.695,00 | 126,40K |
| 2026-05-27 | ¥4.780,00 | -3,24 % | ¥4.940,00 | ¥5.000,00 | ¥4.770,00 | 137,10K |
| 2026-05-26 | ¥4.940,00 | +4,33 % | ¥4.690,00 | ¥5.020,00 | ¥4.690,00 | 207,90K |
| 2026-05-25 | ¥4.735,00 | +1,94 % | ¥4.785,00 | ¥4.875,00 | ¥4.700,00 | 162,90K |