Nihon Trim Co., Ltd. 6788
TSE · Japan · Produzierendes Gewerbe
¥5.210,00-90,00 (-1,70 %)
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 | ¥5.210,00 | -1,70 % | ¥5.280,00 | ¥5.280,00 | ¥5.210,00 | 10,20K |
| 2026-10-01 | ¥5.300,00 | +0,95 % | ¥5.200,00 | ¥5.340,00 | ¥5.200,00 | 14,10K |
| 2026-09-30 | ¥5.250,00 | +1,74 % | ¥5.140,00 | ¥5.270,00 | ¥5.110,00 | 12,40K |
| 2026-09-29 | ¥5.160,00 | -0,39 % | ¥5.150,00 | ¥5.210,00 | ¥5.130,00 | 16,30K |
| 2026-09-28 | ¥5.180,00 | +0,97 % | ¥5.090,00 | ¥5.230,00 | ¥5.080,00 | 16,80K |
| 2026-09-25 | ¥5.130,00 | +0,59 % | ¥5.060,00 | ¥5.130,00 | ¥5.060,00 | 6,60K |
| 2026-09-24 | ¥5.100,00 | +1,19 % | ¥5.030,00 | ¥5.130,00 | ¥5.000,00 | 18,40K |
| 2026-09-18 | ¥5.040,00 | -0,79 % | ¥5.050,00 | ¥5.090,00 | ¥5.010,00 | 17,30K |
| 2026-09-17 | ¥5.080,00 | +0,40 % | ¥5.010,00 | ¥5.100,00 | ¥5.010,00 | 11,10K |
| 2026-09-16 | ¥5.060,00 | +0,80 % | ¥5.010,00 | ¥5.060,00 | ¥5.000,00 | 6,10K |
| 2026-09-15 | ¥5.020,00 | 0,00 % | ¥4.995,00 | ¥5.050,00 | ¥4.995,00 | 4,90K |
| 2026-09-14 | ¥5.020,00 | -0,20 % | ¥5.000,00 | ¥5.060,00 | ¥5.000,00 | 9,30K |
| 2026-09-11 | ¥5.030,00 | -0,20 % | ¥4.965,00 | ¥5.040,00 | ¥4.960,00 | 8,30K |
| 2026-09-10 | ¥5.040,00 | +1,41 % | ¥4.945,00 | ¥5.050,00 | ¥4.945,00 | 9,90K |
| 2026-09-09 | ¥4.970,00 | +0,61 % | ¥4.900,00 | ¥5.000,00 | ¥4.900,00 | 15,30K |
| 2026-09-08 | ¥4.940,00 | -0,50 % | ¥4.935,00 | ¥4.985,00 | ¥4.925,00 | 9,10K |
| 2026-09-07 | ¥4.965,00 | -0,40 % | ¥4.945,00 | ¥4.995,00 | ¥4.945,00 | 5,90K |
| 2026-09-04 | ¥4.985,00 | -1,29 % | ¥5.010,00 | ¥5.010,00 | ¥4.950,00 | 10,00K |
| 2026-09-03 | ¥5.050,00 | +1,41 % | ¥4.980,00 | ¥5.050,00 | ¥4.955,00 | 16,70K |
| 2026-09-02 | ¥4.980,00 | +0,10 % | ¥4.945,00 | ¥5.000,00 | ¥4.925,00 | 13,10K |
| 2026-09-01 | ¥4.975,00 | +0,71 % | ¥4.935,00 | ¥5.000,00 | ¥4.925,00 | 12,30K |
| 2026-08-31 | ¥4.940,00 | +0,10 % | ¥4.930,00 | ¥4.990,00 | ¥4.930,00 | 7,00K |
| 2026-08-28 | ¥4.935,00 | -0,30 % | ¥4.920,00 | ¥5.000,00 | ¥4.920,00 | 7,90K |
| 2026-08-27 | ¥4.950,00 | -1,00 % | ¥4.970,00 | ¥5.000,00 | ¥4.925,00 | 5,60K |
| 2026-08-26 | ¥5.000,00 | +1,52 % | ¥4.925,00 | ¥5.000,00 | ¥4.925,00 | 7,10K |
| 2026-08-25 | ¥4.925,00 | -0,81 % | ¥4.945,00 | ¥5.000,00 | ¥4.915,00 | 9,20K |
| 2026-08-24 | ¥4.965,00 | -0,70 % | ¥4.965,00 | ¥5.010,00 | ¥4.950,00 | 7,10K |
| 2026-08-21 | ¥5.000,00 | +0,91 % | ¥4.955,00 | ¥5.020,00 | ¥4.950,00 | 12,00K |
| 2026-08-20 | ¥4.955,00 | +0,81 % | ¥4.905,00 | ¥4.985,00 | ¥4.905,00 | 12,00K |
| 2026-08-19 | ¥4.915,00 | -1,70 % | ¥4.945,00 | ¥4.980,00 | ¥4.860,00 | 13,70K |
| 2026-08-18 | ¥5.000,00 | +0,40 % | ¥4.980,00 | ¥5.040,00 | ¥4.915,00 | 13,70K |
| 2026-08-17 | ¥4.980,00 | -0,40 % | ¥4.955,00 | ¥5.020,00 | ¥4.925,00 | 16,20K |
| 2026-08-14 | ¥5.000,00 | +0,50 % | ¥4.965,00 | ¥5.020,00 | ¥4.905,00 | 13,40K |
| 2026-08-13 | ¥4.975,00 | +0,81 % | ¥4.880,00 | ¥5.000,00 | ¥4.880,00 | 12,50K |
| 2026-08-12 | ¥4.935,00 | +1,54 % | ¥4.860,00 | ¥5.010,00 | ¥4.815,00 | 27,90K |
| 2026-08-10 | ¥4.860,00 | +3,29 % | ¥4.775,00 | ¥4.880,00 | ¥4.730,00 | 11,20K |
| 2026-08-07 | ¥4.705,00 | +0,21 % | ¥4.765,00 | ¥4.955,00 | ¥4.640,00 | 31,90K |
| 2026-08-06 | ¥4.695,00 | +1,08 % | ¥4.700,00 | ¥4.770,00 | ¥4.635,00 | 20,90K |
| 2026-08-05 | ¥4.645,00 | -1,38 % | ¥4.670,00 | ¥4.790,00 | ¥4.620,00 | 14,30K |
| 2026-08-04 | ¥4.710,00 | -0,53 % | ¥4.750,00 | ¥4.830,00 | ¥4.690,00 | 14,60K |
| 2026-08-03 | ¥4.735,00 | -0,63 % | ¥4.715,00 | ¥4.780,00 | ¥4.685,00 | 14,90K |
| 2026-07-31 | ¥4.765,00 | -0,83 % | ¥4.865,00 | ¥4.920,00 | ¥4.765,00 | 14,20K |
| 2026-07-30 | ¥4.805,00 | +0,73 % | ¥4.705,00 | ¥4.915,00 | ¥4.705,00 | 27,00K |
| 2026-07-29 | ¥4.770,00 | +2,14 % | ¥4.640,00 | ¥4.770,00 | ¥4.630,00 | 16,80K |
| 2026-07-28 | ¥4.670,00 | 0,00 % | ¥4.740,00 | ¥4.740,00 | ¥4.650,00 | 7,60K |
| 2026-07-27 | ¥4.670,00 | +3,20 % | ¥4.595,00 | ¥4.705,00 | ¥4.545,00 | 13,20K |
| 2026-07-24 | ¥4.525,00 | -1,63 % | ¥4.565,00 | ¥4.620,00 | ¥4.505,00 | 6,80K |
| 2026-07-23 | ¥4.600,00 | -0,54 % | ¥4.595,00 | ¥4.600,00 | ¥4.540,00 | 16,30K |
| 2026-07-22 | ¥4.625,00 | -0,32 % | ¥4.690,00 | ¥4.700,00 | ¥4.615,00 | 11,10K |
| 2026-07-21 | ¥4.640,00 | -0,64 % | ¥4.650,00 | ¥4.700,00 | ¥4.640,00 | 10,20K |
| 2026-07-17 | ¥4.670,00 | -0,21 % | ¥4.715,00 | ¥4.715,00 | ¥4.635,00 | 9,70K |
| 2026-07-16 | ¥4.680,00 | +0,11 % | ¥4.675,00 | ¥4.700,00 | ¥4.650,00 | 5,10K |
| 2026-07-15 | ¥4.675,00 | +0,54 % | ¥4.660,00 | ¥4.700,00 | ¥4.550,00 | 17,40K |
| 2026-07-14 | ¥4.650,00 | +1,20 % | ¥4.665,00 | ¥4.720,00 | ¥4.650,00 | 7,80K |
| 2026-07-13 | ¥4.595,00 | +1,21 % | ¥4.520,00 | ¥4.700,00 | ¥4.520,00 | 25,50K |
| 2026-07-10 | ¥4.540,00 | +1,34 % | ¥4.515,00 | ¥4.580,00 | ¥4.515,00 | 7,20K |
| 2026-07-09 | ¥4.480,00 | 0,00 % | ¥4.460,00 | ¥4.510,00 | ¥4.460,00 | 5,10K |
| 2026-07-08 | ¥4.480,00 | -0,67 % | ¥4.500,00 | ¥4.545,00 | ¥4.480,00 | 6,00K |
| 2026-07-07 | ¥4.510,00 | -0,22 % | ¥4.505,00 | ¥4.565,00 | ¥4.505,00 | 6,40K |
| 2026-07-06 | ¥4.520,00 | +0,22 % | ¥4.510,00 | ¥4.595,00 | ¥4.490,00 | 8,40K |
| 2026-07-03 | ¥4.510,00 | -0,33 % | ¥4.480,00 | ¥4.570,00 | ¥4.480,00 | 7,60K |
| 2026-07-02 | ¥4.525,00 | +1,69 % | ¥4.480,00 | ¥4.605,00 | ¥4.440,00 | 7,70K |
| 2026-07-01 | ¥4.450,00 | -0,56 % | ¥4.475,00 | ¥4.545,00 | ¥4.450,00 | 4,60K |
| 2026-06-30 | ¥4.475,00 | -0,11 % | ¥4.450,00 | ¥4.515,00 | ¥4.410,00 | 12,20K |
| 2026-06-29 | ¥4.480,00 | -0,11 % | ¥4.535,00 | ¥4.615,00 | ¥4.480,00 | 17,60K |
| 2026-06-26 | ¥4.485,00 | -0,66 % | ¥4.490,00 | ¥4.560,00 | ¥4.485,00 | 10,20K |
| 2026-06-25 | ¥4.515,00 | 0,00 % | ¥4.505,00 | ¥4.555,00 | ¥4.480,00 | 9,40K |
| 2026-06-24 | ¥4.515,00 | +0,78 % | ¥4.480,00 | ¥4.545,00 | ¥4.480,00 | 4,00K |
| 2026-06-23 | ¥4.480,00 | -1,10 % | ¥4.470,00 | ¥4.555,00 | ¥4.470,00 | 11,40K |
| 2026-06-22 | ¥4.530,00 | -1,31 % | ¥4.550,00 | ¥4.660,00 | ¥4.505,00 | 9,30K |
| 2026-06-19 | ¥4.590,00 | -0,54 % | ¥4.615,00 | ¥4.675,00 | ¥4.585,00 | 20,50K |
| 2026-06-18 | ¥4.615,00 | +1,21 % | ¥4.605,00 | ¥4.715,00 | ¥4.555,00 | 15,50K |
| 2026-06-17 | ¥4.560,00 | +1,90 % | ¥4.460,00 | ¥4.620,00 | ¥4.445,00 | 11,60K |
| 2026-06-16 | ¥4.475,00 | -2,40 % | ¥4.525,00 | ¥4.555,00 | ¥4.420,00 | 8,10K |
| 2026-06-15 | ¥4.585,00 | +3,38 % | ¥4.435,00 | ¥4.640,00 | ¥4.435,00 | 20,90K |
| 2026-06-12 | ¥4.435,00 | +2,07 % | ¥4.415,00 | ¥4.495,00 | ¥4.340,00 | 18,00K |
| 2026-06-11 | ¥4.345,00 | -4,92 % | ¥4.570,00 | ¥4.570,00 | ¥4.320,00 | 25,90K |
| 2026-06-10 | ¥4.570,00 | -1,72 % | ¥4.650,00 | ¥4.715,00 | ¥4.570,00 | 19,50K |
| 2026-06-09 | ¥4.650,00 | +2,42 % | ¥4.565,00 | ¥4.685,00 | ¥4.560,00 | 18,50K |
| 2026-06-08 | ¥4.540,00 | +0,89 % | ¥4.370,00 | ¥4.560,00 | ¥4.370,00 | 12,70K |
| 2026-06-05 | ¥4.500,00 | +3,33 % | ¥4.355,00 | ¥4.550,00 | ¥4.355,00 | 12,50K |
| 2026-06-04 | ¥4.355,00 | -1,36 % | ¥4.430,00 | ¥4.465,00 | ¥4.340,00 | 11,50K |
| 2026-06-03 | ¥4.415,00 | +2,44 % | ¥4.310,00 | ¥4.435,00 | ¥4.275,00 | 12,40K |
| 2026-06-02 | ¥4.310,00 | +0,23 % | ¥4.235,00 | ¥4.320,00 | ¥4.235,00 | 11,30K |
| 2026-06-01 | ¥4.300,00 | +0,58 % | ¥4.305,00 | ¥4.355,00 | ¥4.260,00 | 10,60K |
| 2026-05-29 | ¥4.275,00 | -0,70 % | ¥4.335,00 | ¥4.365,00 | ¥4.275,00 | 9,40K |
| 2026-05-28 | ¥4.305,00 | +1,29 % | ¥4.180,00 | ¥4.310,00 | ¥4.180,00 | 15,00K |
| 2026-05-27 | ¥4.250,00 | +1,92 % | ¥4.155,00 | ¥4.265,00 | ¥4.150,00 | 12,20K |
| 2026-05-26 | ¥4.170,00 | -2,00 % | ¥4.210,00 | ¥4.265,00 | ¥4.150,00 | 10,50K |
| 2026-05-25 | ¥4.255,00 | -1,16 % | ¥4.300,00 | ¥4.325,00 | ¥4.220,00 | 8,40K |