Nihon Dempa Kogyo Co., Ltd. 6779
TSE · Japan · Elektronische Technologie
¥3.600,00+260,00 (+7,78 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.600,00 | +7,78 % | ¥3.480,00 | ¥3.610,00 | ¥3.390,00 | 941,20K |
| 2026-09-30 | ¥3.340,00 | +1,21 % | ¥3.425,00 | ¥3.485,00 | ¥3.270,00 | 474,60K |
| 2026-09-29 | ¥3.300,00 | +0,76 % | ¥3.250,00 | ¥3.340,00 | ¥3.230,00 | 334,90K |
| 2026-09-28 | ¥3.275,00 | +0,46 % | ¥3.330,00 | ¥3.410,00 | ¥3.260,00 | 541,50K |
| 2026-09-25 | ¥3.260,00 | -0,91 % | ¥3.290,00 | ¥3.295,00 | ¥3.195,00 | 374,10K |
| 2026-09-24 | ¥3.290,00 | +2,17 % | ¥3.270,00 | ¥3.335,00 | ¥3.220,00 | 686,70K |
| 2026-09-18 | ¥3.220,00 | +5,57 % | ¥3.145,00 | ¥3.270,00 | ¥3.130,00 | 912,60K |
| 2026-09-17 | ¥3.050,00 | -3,33 % | ¥3.220,00 | ¥3.225,00 | ¥3.025,00 | 874,80K |
| 2026-09-16 | ¥3.155,00 | +3,78 % | ¥3.050,00 | ¥3.205,00 | ¥2.993,00 | 1,38M |
| 2026-09-15 | ¥3.040,00 | +7,23 % | ¥2.785,00 | ¥3.065,00 | ¥2.785,00 | 1,36M |
| 2026-09-14 | ¥2.835,00 | -0,32 % | ¥2.744,00 | ¥2.906,00 | ¥2.729,00 | 1,18M |
| 2026-09-11 | ¥2.844,00 | -1,83 % | ¥2.747,00 | ¥2.973,00 | ¥2.695,00 | 1,89M |
| 2026-09-10 | ¥2.897,00 | +5,85 % | ¥2.827,00 | ¥2.940,00 | ¥2.672,00 | 2,00M |
| 2026-09-09 | ¥2.737,00 | +8,65 % | ¥2.849,00 | ¥3.015,00 | ¥2.715,00 | 2,52M |
| 2026-09-08 | ¥2.519,00 | -6,46 % | ¥2.672,00 | ¥2.683,00 | ¥2.491,00 | 619,50K |
| 2026-09-07 | ¥2.693,00 | +3,42 % | ¥2.704,00 | ¥2.718,00 | ¥2.618,00 | 490,60K |
| 2026-09-04 | ¥2.604,00 | +2,16 % | ¥2.568,00 | ¥2.646,00 | ¥2.562,00 | 400,10K |
| 2026-09-03 | ¥2.549,00 | -4,24 % | ¥2.680,00 | ¥2.696,00 | ¥2.536,00 | 450,30K |
| 2026-09-02 | ¥2.662,00 | -3,45 % | ¥2.670,00 | ¥2.718,00 | ¥2.656,00 | 381,90K |
| 2026-09-01 | ¥2.757,00 | -0,76 % | ¥2.800,00 | ¥2.830,00 | ¥2.730,00 | 465,90K |
| 2026-08-31 | ¥2.778,00 | +1,39 % | ¥2.670,00 | ¥2.809,00 | ¥2.619,00 | 507,90K |
| 2026-08-28 | ¥2.740,00 | -3,15 % | ¥2.829,00 | ¥2.888,00 | ¥2.714,00 | 500,10K |
| 2026-08-27 | ¥2.829,00 | +0,82 % | ¥2.890,00 | ¥2.918,00 | ¥2.733,00 | 637,80K |
| 2026-08-26 | ¥2.806,00 | -0,28 % | ¥2.775,00 | ¥2.844,00 | ¥2.746,00 | 413,20K |
| 2026-08-25 | ¥2.814,00 | +3,95 % | ¥2.681,00 | ¥2.835,00 | ¥2.649,00 | 402,60K |
| 2026-08-24 | ¥2.707,00 | -0,92 % | ¥2.731,00 | ¥2.783,00 | ¥2.693,00 | 430,20K |
| 2026-08-21 | ¥2.732,00 | -4,17 % | ¥2.751,00 | ¥2.802,00 | ¥2.703,00 | 778,30K |
| 2026-08-20 | ¥2.851,00 | +2,92 % | ¥2.820,00 | ¥2.887,00 | ¥2.787,00 | 548,10K |
| 2026-08-19 | ¥2.770,00 | -9,62 % | ¥2.835,00 | ¥2.883,00 | ¥2.737,00 | 1,18M |
| 2026-08-18 | ¥3.065,00 | -3,77 % | ¥3.210,00 | ¥3.400,00 | ¥3.025,00 | 951,40K |
| 2026-08-17 | ¥3.185,00 | +2,74 % | ¥3.170,00 | ¥3.210,00 | ¥3.020,00 | 559,50K |
| 2026-08-14 | ¥3.100,00 | -2,05 % | ¥3.175,00 | ¥3.360,00 | ¥3.045,00 | 948,30K |
| 2026-08-13 | ¥3.165,00 | +10,66 % | ¥3.000,00 | ¥3.235,00 | ¥2.984,00 | 1,37M |
| 2026-08-12 | ¥2.860,00 | -3,57 % | ¥2.866,00 | ¥2.917,00 | ¥2.760,00 | 1,07M |
| 2026-08-10 | ¥2.966,00 | +6,04 % | ¥3.050,00 | ¥3.200,00 | ¥2.891,00 | 1,78M |
| 2026-08-07 | ¥2.797,00 | -4,51 % | ¥2.904,00 | ¥2.927,00 | ¥2.655,00 | 1,02M |
| 2026-08-06 | ¥2.929,00 | -1,48 % | ¥2.876,00 | ¥2.938,00 | ¥2.798,00 | 985,40K |
| 2026-08-05 | ¥2.973,00 | +10,27 % | ¥2.800,00 | ¥2.993,00 | ¥2.787,00 | 1,03M |
| 2026-08-04 | ¥2.696,00 | +5,48 % | ¥2.587,00 | ¥2.787,00 | ¥2.587,00 | 967,20K |
| 2026-08-03 | ¥2.556,00 | -0,39 % | ¥2.502,00 | ¥2.610,00 | ¥2.459,00 | 859,70K |
| 2026-07-31 | ¥2.566,00 | +7,68 % | ¥2.583,00 | ¥2.702,00 | ¥2.507,00 | 2,21M |
| 2026-07-30 | ¥2.383,00 | +5,63 % | ¥2.260,00 | ¥2.391,00 | ¥2.220,00 | 1,15M |
| 2026-07-29 | ¥2.256,00 | -5,80 % | ¥2.396,00 | ¥2.427,00 | ¥2.127,00 | 1,49M |
| 2026-07-28 | ¥2.395,00 | -13,66 % | ¥2.610,00 | ¥2.610,00 | ¥2.385,00 | 1,14M |
| 2026-07-27 | ¥2.774,00 | -1,53 % | ¥2.860,00 | ¥2.863,00 | ¥2.692,00 | 776,60K |
| 2026-07-24 | ¥2.817,00 | -2,96 % | ¥2.856,00 | ¥2.968,00 | ¥2.768,00 | 704,70K |
| 2026-07-23 | ¥2.903,00 | +1,86 % | ¥3.025,00 | ¥3.045,00 | ¥2.856,00 | 696,00K |
| 2026-07-22 | ¥2.850,00 | +3,00 % | ¥2.873,00 | ¥3.020,00 | ¥2.850,00 | 1,03M |
| 2026-07-21 | ¥2.767,00 | +1,77 % | ¥2.731,00 | ¥2.776,00 | ¥2.616,00 | 912,60K |
| 2026-07-17 | ¥2.719,00 | -10,26 % | ¥2.820,00 | ¥2.839,00 | ¥2.591,00 | 1,67M |
| 2026-07-16 | ¥3.030,00 | -5,75 % | ¥3.080,00 | ¥3.095,00 | ¥2.981,00 | 610,00K |
| 2026-07-15 | ¥3.215,00 | +2,23 % | ¥3.080,00 | ¥3.255,00 | ¥3.070,00 | 503,20K |
| 2026-07-14 | ¥3.145,00 | -1,72 % | ¥3.050,00 | ¥3.180,00 | ¥2.965,00 | 967,30K |
| 2026-07-13 | ¥3.200,00 | -4,33 % | ¥3.330,00 | ¥3.405,00 | ¥3.120,00 | 642,70K |
| 2026-07-10 | ¥3.345,00 | +6,70 % | ¥3.195,00 | ¥3.495,00 | ¥3.195,00 | 1,08M |
| 2026-07-09 | ¥3.135,00 | -0,63 % | ¥3.190,00 | ¥3.250,00 | ¥3.070,00 | 682,50K |
| 2026-07-08 | ¥3.155,00 | -4,10 % | ¥3.150,00 | ¥3.365,00 | ¥3.075,00 | 1,02M |
| 2026-07-07 | ¥3.290,00 | -10,23 % | ¥3.550,00 | ¥3.555,00 | ¥3.220,00 | 1,30M |
| 2026-07-06 | ¥3.665,00 | -2,27 % | ¥3.735,00 | ¥3.830,00 | ¥3.530,00 | 1,12M |
| 2026-07-03 | ¥3.750,00 | +8,07 % | ¥3.350,00 | ¥3.795,00 | ¥3.255,00 | 1,29M |
| 2026-07-02 | ¥3.470,00 | -7,71 % | ¥3.420,00 | ¥3.605,00 | ¥3.365,00 | 1,33M |
| 2026-07-01 | ¥3.760,00 | +9,78 % | ¥3.455,00 | ¥3.850,00 | ¥3.410,00 | 1,35M |
| 2026-06-30 | ¥3.425,00 | -5,39 % | ¥3.625,00 | ¥3.655,00 | ¥3.380,00 | 1,40M |
| 2026-06-29 | ¥3.620,00 | -6,94 % | ¥3.750,00 | ¥3.845,00 | ¥3.445,00 | 1,80M |
| 2026-06-26 | ¥3.890,00 | -2,38 % | ¥3.880,00 | ¥4.145,00 | ¥3.685,00 | 1,49M |
| 2026-06-25 | ¥3.985,00 | +1,66 % | ¥4.200,00 | ¥4.200,00 | ¥3.725,00 | 1,79M |
| 2026-06-24 | ¥3.920,00 | -4,74 % | ¥4.115,00 | ¥4.280,00 | ¥3.910,00 | 1,59M |
| 2026-06-23 | ¥4.115,00 | -8,86 % | ¥4.520,00 | ¥4.560,00 | ¥4.010,00 | 1,81M |
| 2026-06-22 | ¥4.515,00 | -3,11 % | ¥4.700,00 | ¥4.975,00 | ¥4.380,00 | 2,15M |
| 2026-06-19 | ¥4.660,00 | +5,67 % | ¥4.530,00 | ¥4.725,00 | ¥4.285,00 | 2,40M |
| 2026-06-18 | ¥4.410,00 | +1,26 % | ¥4.500,00 | ¥4.635,00 | ¥4.250,00 | 2,19M |
| 2026-06-17 | ¥4.355,00 | +11,67 % | ¥3.915,00 | ¥4.475,00 | ¥3.720,00 | 2,39M |
| 2026-06-16 | ¥3.900,00 | +2,09 % | ¥3.800,00 | ¥4.165,00 | ¥3.650,00 | 2,29M |
| 2026-06-15 | ¥3.820,00 | +0,13 % | ¥3.885,00 | ¥3.940,00 | ¥3.510,00 | 3,61M |
| 2026-06-12 | ¥3.815,00 | -12,70 % | ¥4.660,00 | ¥4.790,00 | ¥3.800,00 | 4,15M |
| 2026-06-11 | ¥4.370,00 | +2,34 % | ¥3.920,00 | ¥4.390,00 | ¥3.900,00 | 2,97M |
| 2026-06-10 | ¥4.270,00 | -11,59 % | ¥4.650,00 | ¥5.010,00 | ¥4.130,00 | 4,41M |
| 2026-06-09 | ¥4.830,00 | +11,03 % | ¥4.490,00 | ¥4.830,00 | ¥4.120,00 | 3,60M |
| 2026-06-08 | ¥4.350,00 | -6,65 % | ¥4.170,00 | ¥4.850,00 | ¥4.100,00 | 4,54M |
| 2026-06-05 | ¥4.660,00 | +7,50 % | ¥4.265,00 | ¥4.890,00 | ¥3.710,00 | 5,21M |
| 2026-06-04 | ¥4.335,00 | +3,58 % | ¥4.115,00 | ¥4.555,00 | ¥4.085,00 | 4,15M |
| 2026-06-03 | ¥4.185,00 | +20,09 % | ¥3.720,00 | ¥4.185,00 | ¥3.715,00 | 2,72M |
| 2026-06-02 | ¥3.485,00 | -8,65 % | ¥3.745,00 | ¥3.750,00 | ¥3.310,00 | 3,13M |
| 2026-06-01 | ¥3.815,00 | +19,41 % | ¥3.500,00 | ¥3.895,00 | ¥3.435,00 | 4,93M |
| 2026-05-29 | ¥3.195,00 | -0,62 % | ¥3.355,00 | ¥3.360,00 | ¥3.060,00 | 2,52M |
| 2026-05-28 | ¥3.215,00 | +13,20 % | ¥2.800,00 | ¥3.285,00 | ¥2.750,00 | 3,01M |
| 2026-05-27 | ¥2.840,00 | -11,11 % | ¥3.215,00 | ¥3.295,00 | ¥2.828,00 | 2,14M |
| 2026-05-26 | ¥3.195,00 | +5,97 % | ¥3.330,00 | ¥3.650,00 | ¥3.130,00 | 3,90M |
| 2026-05-25 | ¥3.015,00 | +20,07 % | ¥2.851,00 | ¥3.015,00 | ¥2.806,00 | 703,80K |
| 2026-05-22 | ¥2.511,00 | +14,40 % | ¥2.295,00 | ¥2.642,00 | ¥2.285,00 | 1,43M |