Nireco Corporation 6863
TSE · Japan · Elektronische Technologie
¥1.100,00-28,00 (-2,48 %)
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 | ¥1.100,00 | -2,48 % | ¥1.115,00 | ¥1.124,00 | ¥1.097,00 | 139,10K |
| 2026-09-30 | ¥1.128,00 | -1,23 % | ¥1.130,00 | ¥1.130,00 | ¥1.100,00 | 304,40K |
| 2026-09-29 | ¥1.142,00 | +1,60 % | ¥1.115,00 | ¥1.142,00 | ¥1.086,00 | 69,70K |
| 2026-09-28 | ¥1.124,00 | -1,83 % | ¥1.150,00 | ¥1.155,00 | ¥1.115,00 | 205,10K |
| 2026-09-25 | ¥1.145,00 | +2,23 % | ¥1.133,00 | ¥1.147,00 | ¥1.129,00 | 120,20K |
| 2026-09-24 | ¥1.120,00 | +2,19 % | ¥1.106,00 | ¥1.133,00 | ¥1.094,00 | 225,20K |
| 2026-09-18 | ¥1.096,00 | +4,68 % | ¥1.040,00 | ¥1.103,00 | ¥1.035,00 | 474,00K |
| 2026-09-17 | ¥1.047,00 | +4,70 % | ¥1.012,00 | ¥1.059,00 | ¥1.000,00 | 114,60K |
| 2026-09-16 | ¥1.000,00 | +0,10 % | ¥995,00 | ¥1.003,00 | ¥994,00 | 128,80K |
| 2026-09-15 | ¥999,00 | +1,63 % | ¥981,00 | ¥1.000,00 | ¥981,00 | 78,50K |
| 2026-09-14 | ¥983,00 | -0,20 % | ¥985,00 | ¥1.000,00 | ¥980,00 | 32,40K |
| 2026-09-11 | ¥985,00 | 0,00 % | ¥968,00 | ¥999,00 | ¥952,00 | 59,90K |
| 2026-09-10 | ¥985,00 | -0,30 % | ¥988,00 | ¥991,00 | ¥980,00 | 8,60K |
| 2026-09-09 | ¥988,00 | +0,30 % | ¥992,00 | ¥1.000,00 | ¥982,00 | 20,10K |
| 2026-09-08 | ¥985,00 | -3,05 % | ¥1.007,00 | ¥1.007,00 | ¥985,00 | 30,60K |
| 2026-09-07 | ¥1.016,00 | +3,67 % | ¥993,00 | ¥1.024,00 | ¥977,00 | 100,70K |
| 2026-09-04 | ¥980,00 | +1,98 % | ¥967,00 | ¥983,00 | ¥961,00 | 85,90K |
| 2026-09-03 | ¥961,00 | -1,44 % | ¥987,00 | ¥987,00 | ¥956,00 | 37,30K |
| 2026-09-02 | ¥975,00 | -2,21 % | ¥997,00 | ¥997,00 | ¥970,00 | 39,90K |
| 2026-09-01 | ¥997,00 | -0,10 % | ¥998,00 | ¥1.001,00 | ¥980,00 | 52,90K |
| 2026-08-31 | ¥998,00 | +2,36 % | ¥964,00 | ¥1.011,00 | ¥950,00 | 65,20K |
| 2026-08-28 | ¥975,00 | -0,81 % | ¥984,00 | ¥994,00 | ¥974,00 | 14,10K |
| 2026-08-27 | ¥983,00 | -0,10 % | ¥983,00 | ¥1.000,00 | ¥975,00 | 23,20K |
| 2026-08-26 | ¥984,00 | +1,03 % | ¥974,00 | ¥1.003,00 | ¥974,00 | 40,80K |
| 2026-08-25 | ¥974,00 | +2,53 % | ¥960,00 | ¥974,00 | ¥945,00 | 50,00K |
| 2026-08-24 | ¥950,00 | +0,85 % | ¥942,00 | ¥956,00 | ¥940,00 | 24,00K |
| 2026-08-21 | ¥942,00 | +0,75 % | ¥935,00 | ¥942,00 | ¥922,00 | 19,30K |
| 2026-08-20 | ¥935,00 | +1,30 % | ¥930,00 | ¥935,00 | ¥918,00 | 41,20K |
| 2026-08-19 | ¥923,00 | -4,75 % | ¥956,00 | ¥958,00 | ¥915,00 | 74,10K |
| 2026-08-18 | ¥969,00 | -2,32 % | ¥988,00 | ¥991,00 | ¥965,00 | 48,40K |
| 2026-08-17 | ¥992,00 | 0,00 % | ¥992,00 | ¥1.006,00 | ¥980,00 | 66,40K |
| 2026-08-14 | ¥992,00 | -0,90 % | ¥999,00 | ¥1.010,00 | ¥986,00 | 47,00K |
| 2026-08-13 | ¥1.001,00 | +4,27 % | ¥975,00 | ¥1.013,00 | ¥974,00 | 103,20K |
| 2026-08-12 | ¥960,00 | +2,13 % | ¥945,00 | ¥977,00 | ¥934,00 | 54,60K |
| 2026-08-10 | ¥940,00 | +1,84 % | ¥968,00 | ¥989,00 | ¥937,00 | 152,00K |
| 2026-08-07 | ¥923,00 | -2,84 % | ¥957,00 | ¥957,00 | ¥905,00 | 92,10K |
| 2026-08-06 | ¥950,00 | +2,37 % | ¥928,00 | ¥953,00 | ¥921,00 | 59,90K |
| 2026-08-05 | ¥928,00 | +3,00 % | ¥919,00 | ¥935,00 | ¥915,00 | 65,30K |
| 2026-08-04 | ¥901,00 | +2,15 % | ¥890,00 | ¥916,00 | ¥890,00 | 43,90K |
| 2026-08-03 | ¥882,00 | -0,45 % | ¥856,00 | ¥885,00 | ¥854,00 | 62,80K |
| 2026-07-31 | ¥886,00 | +4,11 % | ¥881,00 | ¥888,00 | ¥855,00 | 73,00K |
| 2026-07-30 | ¥851,00 | -3,22 % | ¥854,00 | ¥883,00 | ¥841,00 | 81,70K |
| 2026-07-29 | ¥879,33 | -3,44 % | ¥911,00 | ¥911,00 | ¥876,33 | 105,30K |
| 2026-07-28 | ¥910,67 | -1,41 % | ¥933,00 | ¥933,00 | ¥906,67 | 81,90K |
| 2026-07-27 | ¥923,67 | -1,11 % | ¥943,33 | ¥949,33 | ¥921,33 | 65,10K |
| 2026-07-24 | ¥934,00 | -0,04 % | ¥951,00 | ¥951,00 | ¥913,33 | 80,40K |
| 2026-07-23 | ¥934,33 | +3,39 % | ¥920,33 | ¥935,67 | ¥916,67 | 88,20K |
| 2026-07-22 | ¥903,67 | +0,56 % | ¥903,33 | ¥917,00 | ¥902,67 | 38,10K |
| 2026-07-21 | ¥898,67 | +1,62 % | ¥895,00 | ¥900,00 | ¥884,00 | 35,40K |
| 2026-07-17 | ¥884,33 | -1,74 % | ¥901,00 | ¥907,67 | ¥867,00 | 104,70K |
| 2026-07-16 | ¥900,00 | -1,50 % | ¥913,67 | ¥913,67 | ¥896,67 | 38,40K |
| 2026-07-15 | ¥913,67 | +0,07 % | ¥916,67 | ¥916,67 | ¥903,00 | 26,10K |
| 2026-07-14 | ¥913,00 | -0,22 % | ¥910,00 | ¥920,00 | ¥900,00 | 63,30K |
| 2026-07-13 | ¥915,00 | +0,70 % | ¥911,00 | ¥925,67 | ¥900,67 | 53,10K |
| 2026-07-10 | ¥908,67 | 0,00 % | ¥920,67 | ¥928,00 | ¥908,67 | 26,10K |
| 2026-07-09 | ¥908,67 | -0,73 % | ¥915,33 | ¥919,00 | ¥901,67 | 42,60K |
| 2026-07-08 | ¥915,33 | -0,33 % | ¥908,33 | ¥926,00 | ¥905,33 | 151,50K |
| 2026-07-07 | ¥918,33 | -8,01 % | ¥985,33 | ¥1.000,00 | ¥913,00 | 323,10K |
| 2026-07-06 | ¥998,33 | -1,16 % | ¥1.020,00 | ¥1.033,33 | ¥983,33 | 113,40K |
| 2026-07-03 | ¥1.010,00 | +2,43 % | ¥996,67 | ¥1.010,00 | ¥973,67 | 88,50K |
| 2026-07-02 | ¥986,00 | +2,35 % | ¥966,67 | ¥986,00 | ¥957,33 | 60,00K |
| 2026-07-01 | ¥963,33 | +1,19 % | ¥952,00 | ¥968,00 | ¥947,00 | 55,50K |
| 2026-06-30 | ¥952,00 | +0,71 % | ¥947,00 | ¥958,00 | ¥935,33 | 55,20K |
| 2026-06-29 | ¥945,33 | +0,18 % | ¥960,33 | ¥966,67 | ¥923,00 | 197,70K |
| 2026-06-26 | ¥943,67 | +1,11 % | ¥950,00 | ¥950,67 | ¥917,67 | 207,30K |
| 2026-06-25 | ¥933,33 | +2,79 % | ¥907,00 | ¥933,33 | ¥894,33 | 85,80K |
| 2026-06-24 | ¥908,00 | +2,83 % | ¥893,33 | ¥915,67 | ¥876,33 | 69,60K |
| 2026-06-23 | ¥883,00 | -1,89 % | ¥900,00 | ¥905,00 | ¥881,00 | 63,90K |
| 2026-06-22 | ¥900,00 | +1,66 % | ¥895,67 | ¥905,00 | ¥886,00 | 30,90K |
| 2026-06-19 | ¥885,33 | +0,08 % | ¥896,00 | ¥896,00 | ¥875,67 | 37,20K |
| 2026-06-18 | ¥884,67 | +0,19 % | ¥890,33 | ¥893,33 | ¥871,67 | 52,80K |
| 2026-06-17 | ¥883,00 | +1,88 % | ¥866,67 | ¥886,67 | ¥865,00 | 43,80K |
| 2026-06-16 | ¥866,67 | -1,18 % | ¥877,00 | ¥877,00 | ¥856,67 | 33,60K |
| 2026-06-15 | ¥877,00 | +1,04 % | ¥870,00 | ¥877,00 | ¥861,00 | 58,20K |
| 2026-06-12 | ¥868,00 | +3,33 % | ¥856,67 | ¥870,00 | ¥840,00 | 63,60K |
| 2026-06-11 | ¥840,00 | -2,44 % | ¥845,00 | ¥849,67 | ¥825,67 | 75,60K |
| 2026-06-10 | ¥861,00 | -1,86 % | ¥870,00 | ¥880,00 | ¥850,00 | 110,40K |
| 2026-06-09 | ¥877,33 | +1,15 % | ¥882,33 | ¥900,00 | ¥870,67 | 45,30K |
| 2026-06-08 | ¥867,33 | -4,37 % | ¥871,00 | ¥873,33 | ¥848,33 | 118,50K |
| 2026-06-05 | ¥907,00 | +3,93 % | ¥876,67 | ¥911,67 | ¥876,67 | 56,70K |
| 2026-06-04 | ¥872,67 | -2,13 % | ¥891,33 | ¥891,33 | ¥858,33 | 45,60K |
| 2026-06-03 | ¥891,67 | +0,72 % | ¥897,33 | ¥903,67 | ¥880,67 | 70,80K |
| 2026-06-02 | ¥885,33 | +1,26 % | ¥874,33 | ¥895,33 | ¥845,67 | 73,80K |
| 2026-06-01 | ¥874,33 | -1,02 % | ¥883,33 | ¥892,33 | ¥861,33 | 56,40K |
| 2026-05-29 | ¥883,33 | +4,33 % | ¥842,33 | ¥898,67 | ¥842,33 | 118,50K |
| 2026-05-28 | ¥846,67 | -0,35 % | ¥840,00 | ¥847,67 | ¥823,00 | 60,60K |
| 2026-05-27 | ¥849,67 | +0,87 % | ¥846,67 | ¥856,67 | ¥826,00 | 62,70K |
| 2026-05-26 | ¥842,33 | +1,53 % | ¥833,67 | ¥850,67 | ¥825,33 | 89,10K |
| 2026-05-25 | ¥829,67 | -0,76 % | ¥852,67 | ¥862,00 | ¥825,33 | 62,10K |
| 2026-05-22 | ¥836,00 | +2,37 % | ¥832,67 | ¥846,00 | ¥826,33 | 100,20K |