Nihon Kohden Corporation 6849
TSE · Japan · Gesundheitstechnologie
¥1.563,50-46,00 (-2,86 %)
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 | ¥1.569,50 | -2,49 % | ¥1.588,00 | ¥1.588,00 | ¥1.558,00 | 173,70K |
| 2026-10-01 | ¥1.609,50 | +0,50 % | ¥1.601,50 | ¥1.609,50 | ¥1.577,00 | 619,70K |
| 2026-09-30 | ¥1.601,50 | -0,22 % | ¥1.614,00 | ¥1.614,00 | ¥1.565,00 | 896,20K |
| 2026-09-29 | ¥1.605,00 | -0,65 % | ¥1.615,50 | ¥1.625,50 | ¥1.593,00 | 784,70K |
| 2026-09-28 | ¥1.615,50 | -0,58 % | ¥1.619,00 | ¥1.641,00 | ¥1.613,00 | 784,10K |
| 2026-09-25 | ¥1.625,00 | +1,06 % | ¥1.616,00 | ¥1.625,00 | ¥1.610,00 | 672,20K |
| 2026-09-24 | ¥1.608,00 | +1,36 % | ¥1.586,50 | ¥1.617,50 | ¥1.586,50 | 681,30K |
| 2026-09-18 | ¥1.586,50 | -0,44 % | ¥1.581,00 | ¥1.599,00 | ¥1.570,00 | 2,67M |
| 2026-09-17 | ¥1.593,50 | +2,05 % | ¥1.571,50 | ¥1.598,50 | ¥1.562,00 | 665,60K |
| 2026-09-16 | ¥1.561,50 | +0,06 % | ¥1.578,50 | ¥1.589,50 | ¥1.555,00 | 442,00K |
| 2026-09-15 | ¥1.560,50 | +0,16 % | ¥1.565,00 | ¥1.571,50 | ¥1.555,50 | 538,80K |
| 2026-09-14 | ¥1.558,00 | +1,17 % | ¥1.535,50 | ¥1.563,00 | ¥1.529,00 | 890,60K |
| 2026-09-11 | ¥1.540,00 | +3,91 % | ¥1.471,50 | ¥1.555,50 | ¥1.468,00 | 1,19M |
| 2026-09-10 | ¥1.482,00 | +1,19 % | ¥1.461,00 | ¥1.489,00 | ¥1.437,50 | 851,50K |
| 2026-09-09 | ¥1.464,50 | -1,71 % | ¥1.479,00 | ¥1.488,00 | ¥1.464,00 | 691,80K |
| 2026-09-08 | ¥1.490,00 | -0,83 % | ¥1.502,50 | ¥1.502,50 | ¥1.483,50 | 475,90K |
| 2026-09-07 | ¥1.502,50 | -0,79 % | ¥1.513,50 | ¥1.517,50 | ¥1.493,00 | 479,40K |
| 2026-09-04 | ¥1.514,50 | -0,82 % | ¥1.508,00 | ¥1.520,50 | ¥1.496,00 | 916,90K |
| 2026-09-03 | ¥1.527,00 | +0,93 % | ¥1.511,50 | ¥1.527,00 | ¥1.502,50 | 550,70K |
| 2026-09-02 | ¥1.513,00 | -1,14 % | ¥1.522,00 | ¥1.538,50 | ¥1.510,50 | 662,90K |
| 2026-09-01 | ¥1.530,50 | +1,59 % | ¥1.515,50 | ¥1.534,50 | ¥1.508,00 | 656,30K |
| 2026-08-31 | ¥1.506,50 | +0,17 % | ¥1.493,50 | ¥1.512,00 | ¥1.487,50 | 687,80K |
| 2026-08-28 | ¥1.504,00 | +1,14 % | ¥1.490,00 | ¥1.516,00 | ¥1.489,00 | 1,36M |
| 2026-08-27 | ¥1.487,00 | -2,65 % | ¥1.517,50 | ¥1.526,50 | ¥1.487,00 | 971,30K |
| 2026-08-26 | ¥1.527,50 | +0,99 % | ¥1.515,00 | ¥1.543,50 | ¥1.508,00 | 762,60K |
| 2026-08-25 | ¥1.512,50 | -0,30 % | ¥1.535,00 | ¥1.535,00 | ¥1.512,50 | 514,20K |
| 2026-08-24 | ¥1.517,00 | +0,73 % | ¥1.509,50 | ¥1.528,50 | ¥1.500,00 | 555,00K |
| 2026-08-21 | ¥1.506,00 | -1,15 % | ¥1.516,00 | ¥1.524,00 | ¥1.500,00 | 503,70K |
| 2026-08-20 | ¥1.523,50 | +2,70 % | ¥1.507,50 | ¥1.535,50 | ¥1.499,50 | 557,10K |
| 2026-08-19 | ¥1.483,50 | +0,75 % | ¥1.466,50 | ¥1.484,00 | ¥1.457,00 | 803,80K |
| 2026-08-18 | ¥1.472,50 | +0,99 % | ¥1.453,50 | ¥1.491,50 | ¥1.445,00 | 734,70K |
| 2026-08-17 | ¥1.458,00 | -1,72 % | ¥1.492,50 | ¥1.493,00 | ¥1.449,00 | 767,40K |
| 2026-08-14 | ¥1.483,50 | +1,71 % | ¥1.434,50 | ¥1.489,50 | ¥1.431,00 | 1,26M |
| 2026-08-13 | ¥1.458,50 | -3,82 % | ¥1.479,00 | ¥1.480,00 | ¥1.443,00 | 1,19M |
| 2026-08-12 | ¥1.516,50 | +0,10 % | ¥1.524,00 | ¥1.527,00 | ¥1.493,00 | 844,30K |
| 2026-08-10 | ¥1.515,00 | +5,61 % | ¥1.480,00 | ¥1.517,50 | ¥1.450,50 | 1,17M |
| 2026-08-07 | ¥1.434,50 | -7,00 % | ¥1.388,50 | ¥1.467,50 | ¥1.342,50 | 2,45M |
| 2026-08-06 | ¥1.542,50 | +1,28 % | ¥1.514,50 | ¥1.544,00 | ¥1.507,50 | 644,40K |
| 2026-08-05 | ¥1.523,00 | -0,65 % | ¥1.518,50 | ¥1.533,00 | ¥1.513,50 | 785,20K |
| 2026-08-04 | ¥1.533,00 | -1,98 % | ¥1.566,00 | ¥1.570,00 | ¥1.528,50 | 665,40K |
| 2026-08-03 | ¥1.564,00 | -1,67 % | ¥1.577,00 | ¥1.595,00 | ¥1.550,00 | 659,20K |
| 2026-07-31 | ¥1.590,50 | -3,37 % | ¥1.606,00 | ¥1.617,00 | ¥1.584,50 | 737,20K |
| 2026-07-30 | ¥1.646,00 | -0,78 % | ¥1.665,00 | ¥1.670,00 | ¥1.635,50 | 974,10K |
| 2026-07-29 | ¥1.659,00 | +2,85 % | ¥1.643,50 | ¥1.664,00 | ¥1.622,50 | 788,40K |
| 2026-07-28 | ¥1.613,00 | +0,81 % | ¥1.600,00 | ¥1.617,00 | ¥1.588,00 | 739,60K |
| 2026-07-27 | ¥1.600,00 | +5,68 % | ¥1.537,50 | ¥1.600,00 | ¥1.533,50 | 743,70K |
| 2026-07-24 | ¥1.514,00 | -0,46 % | ¥1.520,50 | ¥1.531,50 | ¥1.514,00 | 537,60K |
| 2026-07-23 | ¥1.521,00 | -1,46 % | ¥1.533,00 | ¥1.543,00 | ¥1.512,00 | 649,10K |
| 2026-07-22 | ¥1.543,50 | -0,71 % | ¥1.561,50 | ¥1.564,00 | ¥1.543,50 | 750,20K |
| 2026-07-21 | ¥1.554,50 | -0,16 % | ¥1.571,00 | ¥1.579,50 | ¥1.553,50 | 533,20K |
| 2026-07-17 | ¥1.557,00 | +0,26 % | ¥1.563,50 | ¥1.571,00 | ¥1.548,50 | 727,50K |
| 2026-07-16 | ¥1.553,00 | +0,29 % | ¥1.560,00 | ¥1.580,50 | ¥1.547,50 | 482,90K |
| 2026-07-15 | ¥1.548,50 | +0,39 % | ¥1.537,00 | ¥1.559,50 | ¥1.530,50 | 736,60K |
| 2026-07-14 | ¥1.542,50 | +0,26 % | ¥1.539,00 | ¥1.557,00 | ¥1.534,00 | 703,80K |
| 2026-07-13 | ¥1.538,50 | +2,60 % | ¥1.507,50 | ¥1.541,00 | ¥1.499,50 | 591,00K |
| 2026-07-10 | ¥1.499,50 | -0,03 % | ¥1.497,50 | ¥1.507,00 | ¥1.488,00 | 578,40K |
| 2026-07-09 | ¥1.500,00 | -1,12 % | ¥1.512,50 | ¥1.519,00 | ¥1.497,50 | 518,50K |
| 2026-07-08 | ¥1.517,00 | -0,36 % | ¥1.524,00 | ¥1.535,50 | ¥1.514,50 | 780,90K |
| 2026-07-07 | ¥1.522,50 | +1,50 % | ¥1.500,00 | ¥1.539,00 | ¥1.491,50 | 684,40K |
| 2026-07-06 | ¥1.500,00 | +2,32 % | ¥1.481,50 | ¥1.500,00 | ¥1.468,00 | 533,50K |
| 2026-07-03 | ¥1.466,00 | 0,00 % | ¥1.471,00 | ¥1.487,00 | ¥1.464,00 | 515,10K |
| 2026-07-02 | ¥1.466,00 | +3,35 % | ¥1.448,50 | ¥1.467,50 | ¥1.432,50 | 694,10K |
| 2026-07-01 | ¥1.418,50 | -0,67 % | ¥1.425,00 | ¥1.435,50 | ¥1.410,50 | 428,20K |
| 2026-06-30 | ¥1.428,00 | -1,11 % | ¥1.443,00 | ¥1.450,00 | ¥1.417,50 | 572,10K |
| 2026-06-29 | ¥1.444,00 | +1,23 % | ¥1.428,00 | ¥1.456,00 | ¥1.427,00 | 561,30K |
| 2026-06-26 | ¥1.426,50 | +0,81 % | ¥1.430,00 | ¥1.431,00 | ¥1.415,00 | 462,40K |
| 2026-06-25 | ¥1.415,00 | +1,04 % | ¥1.409,00 | ¥1.428,50 | ¥1.400,00 | 430,70K |
| 2026-06-24 | ¥1.400,50 | -0,67 % | ¥1.400,50 | ¥1.411,50 | ¥1.394,00 | 564,30K |
| 2026-06-23 | ¥1.410,00 | +1,66 % | ¥1.384,00 | ¥1.420,50 | ¥1.374,00 | 805,00K |
| 2026-06-22 | ¥1.387,00 | +0,11 % | ¥1.382,00 | ¥1.405,00 | ¥1.380,00 | 529,20K |
| 2026-06-19 | ¥1.385,50 | +0,04 % | ¥1.380,50 | ¥1.385,50 | ¥1.371,00 | 882,40K |
| 2026-06-18 | ¥1.385,00 | +0,40 % | ¥1.371,00 | ¥1.396,50 | ¥1.367,50 | 689,00K |
| 2026-06-17 | ¥1.379,50 | +1,58 % | ¥1.357,00 | ¥1.385,00 | ¥1.354,50 | 589,60K |
| 2026-06-16 | ¥1.358,00 | +1,53 % | ¥1.336,50 | ¥1.361,50 | ¥1.323,00 | 721,10K |
| 2026-06-15 | ¥1.337,50 | -1,00 % | ¥1.371,50 | ¥1.373,00 | ¥1.337,00 | 675,70K |
| 2026-06-12 | ¥1.351,00 | -2,67 % | ¥1.382,50 | ¥1.391,00 | ¥1.351,00 | 886,90K |
| 2026-06-11 | ¥1.388,00 | -0,43 % | ¥1.376,00 | ¥1.388,00 | ¥1.363,50 | 549,80K |
| 2026-06-10 | ¥1.394,00 | -0,11 % | ¥1.400,50 | ¥1.405,50 | ¥1.378,00 | 547,80K |
| 2026-06-09 | ¥1.395,50 | +0,07 % | ¥1.396,00 | ¥1.406,50 | ¥1.387,00 | 636,40K |
| 2026-06-08 | ¥1.394,50 | -1,80 % | ¥1.399,00 | ¥1.418,00 | ¥1.375,50 | 525,80K |
| 2026-06-05 | ¥1.420,00 | +0,67 % | ¥1.425,50 | ¥1.437,50 | ¥1.408,00 | 378,70K |
| 2026-06-04 | ¥1.410,50 | -0,74 % | ¥1.428,00 | ¥1.429,00 | ¥1.406,50 | 519,10K |
| 2026-06-03 | ¥1.421,00 | +1,32 % | ¥1.404,50 | ¥1.423,00 | ¥1.387,50 | 582,70K |
| 2026-06-02 | ¥1.402,50 | -0,57 % | ¥1.420,00 | ¥1.420,00 | ¥1.388,00 | 721,70K |
| 2026-06-01 | ¥1.410,50 | -2,52 % | ¥1.450,00 | ¥1.458,00 | ¥1.409,00 | 637,00K |
| 2026-05-29 | ¥1.447,00 | +0,28 % | ¥1.445,00 | ¥1.464,50 | ¥1.434,00 | 1,27M |
| 2026-05-28 | ¥1.443,00 | -0,86 % | ¥1.456,00 | ¥1.465,00 | ¥1.422,00 | 728,40K |
| 2026-05-27 | ¥1.455,50 | +2,72 % | ¥1.409,00 | ¥1.462,00 | ¥1.408,50 | 825,30K |
| 2026-05-26 | ¥1.417,00 | -1,73 % | ¥1.442,00 | ¥1.443,00 | ¥1.408,50 | 724,60K |
| 2026-05-25 | ¥1.442,00 | -4,60 % | ¥1.506,50 | ¥1.518,00 | ¥1.426,50 | 744,50K |