NF Holdings Corporation 6864
TSE · Japan · Elektronische Technologie
¥1.595,00-19,00 (-1,18 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.594,00 | -1,24 % | ¥1.598,00 | ¥1.609,00 | ¥1.583,00 | 8,90K |
| 2026-10-01 | ¥1.614,00 | +1,13 % | ¥1.606,00 | ¥1.624,00 | ¥1.595,00 | 16,50K |
| 2026-09-30 | ¥1.596,00 | -0,13 % | ¥1.601,00 | ¥1.612,00 | ¥1.586,00 | 14,50K |
| 2026-09-29 | ¥1.598,00 | -1,05 % | ¥1.615,00 | ¥1.625,00 | ¥1.598,00 | 8,10K |
| 2026-09-28 | ¥1.615,00 | -1,64 % | ¥1.658,00 | ¥1.659,00 | ¥1.615,00 | 14,20K |
| 2026-09-25 | ¥1.642,00 | +0,06 % | ¥1.660,00 | ¥1.660,00 | ¥1.634,00 | 18,00K |
| 2026-09-24 | ¥1.641,00 | +3,27 % | ¥1.608,00 | ¥1.655,00 | ¥1.608,00 | 36,60K |
| 2026-09-18 | ¥1.589,00 | -1,12 % | ¥1.596,00 | ¥1.643,00 | ¥1.588,00 | 50,40K |
| 2026-09-17 | ¥1.607,00 | +1,39 % | ¥1.593,00 | ¥1.620,00 | ¥1.587,00 | 25,80K |
| 2026-09-16 | ¥1.585,00 | +1,08 % | ¥1.568,00 | ¥1.585,00 | ¥1.565,00 | 11,60K |
| 2026-09-15 | ¥1.568,00 | +0,97 % | ¥1.553,00 | ¥1.575,00 | ¥1.537,00 | 14,70K |
| 2026-09-14 | ¥1.553,00 | -0,70 % | ¥1.546,00 | ¥1.563,00 | ¥1.531,00 | 13,70K |
| 2026-09-11 | ¥1.564,00 | -2,25 % | ¥1.571,00 | ¥1.571,00 | ¥1.540,00 | 29,50K |
| 2026-09-10 | ¥1.600,00 | +1,52 % | ¥1.569,00 | ¥1.600,00 | ¥1.561,00 | 18,20K |
| 2026-09-09 | ¥1.576,00 | +1,29 % | ¥1.550,00 | ¥1.582,00 | ¥1.545,00 | 20,80K |
| 2026-09-08 | ¥1.556,00 | -3,11 % | ¥1.600,00 | ¥1.601,00 | ¥1.552,00 | 47,40K |
| 2026-09-07 | ¥1.606,00 | +2,49 % | ¥1.580,00 | ¥1.615,00 | ¥1.555,00 | 74,80K |
| 2026-09-04 | ¥1.567,00 | +1,56 % | ¥1.544,00 | ¥1.575,00 | ¥1.544,00 | 27,70K |
| 2026-09-03 | ¥1.543,00 | +0,06 % | ¥1.560,00 | ¥1.565,00 | ¥1.537,00 | 24,50K |
| 2026-09-02 | ¥1.542,00 | -3,63 % | ¥1.570,00 | ¥1.570,00 | ¥1.542,00 | 37,90K |
| 2026-09-01 | ¥1.600,00 | -1,23 % | ¥1.617,00 | ¥1.621,00 | ¥1.586,00 | 22,10K |
| 2026-08-31 | ¥1.620,00 | +2,02 % | ¥1.578,00 | ¥1.620,00 | ¥1.560,00 | 59,60K |
| 2026-08-28 | ¥1.588,00 | +0,38 % | ¥1.584,00 | ¥1.615,00 | ¥1.582,00 | 29,30K |
| 2026-08-27 | ¥1.582,00 | -0,57 % | ¥1.591,00 | ¥1.609,00 | ¥1.581,00 | 16,60K |
| 2026-08-26 | ¥1.591,00 | +1,40 % | ¥1.597,00 | ¥1.597,00 | ¥1.569,00 | 19,00K |
| 2026-08-25 | ¥1.569,00 | +2,21 % | ¥1.549,00 | ¥1.573,00 | ¥1.516,00 | 30,10K |
| 2026-08-24 | ¥1.535,00 | -0,84 % | ¥1.565,00 | ¥1.573,00 | ¥1.533,00 | 18,90K |
| 2026-08-21 | ¥1.548,00 | -0,32 % | ¥1.539,00 | ¥1.548,00 | ¥1.508,00 | 16,70K |
| 2026-08-20 | ¥1.553,00 | +2,64 % | ¥1.522,00 | ¥1.557,00 | ¥1.510,00 | 25,20K |
| 2026-08-19 | ¥1.513,00 | -5,61 % | ¥1.570,00 | ¥1.570,00 | ¥1.501,00 | 46,90K |
| 2026-08-18 | ¥1.603,00 | -3,67 % | ¥1.665,00 | ¥1.666,00 | ¥1.603,00 | 51,70K |
| 2026-08-17 | ¥1.664,00 | -0,95 % | ¥1.680,00 | ¥1.700,00 | ¥1.660,00 | 58,30K |
| 2026-08-14 | ¥1.680,00 | +1,08 % | ¥1.678,00 | ¥1.691,00 | ¥1.643,00 | 37,50K |
| 2026-08-13 | ¥1.662,00 | +3,17 % | ¥1.611,00 | ¥1.699,00 | ¥1.611,00 | 60,70K |
| 2026-08-12 | ¥1.611,00 | +1,13 % | ¥1.596,00 | ¥1.623,00 | ¥1.572,00 | 39,00K |
| 2026-08-10 | ¥1.593,00 | -0,06 % | ¥1.627,00 | ¥1.635,00 | ¥1.573,00 | 53,20K |
| 2026-08-07 | ¥1.594,00 | +2,44 % | ¥1.580,00 | ¥1.600,00 | ¥1.530,00 | 75,90K |
| 2026-08-06 | ¥1.556,00 | -0,13 % | ¥1.550,00 | ¥1.574,00 | ¥1.532,00 | 39,20K |
| 2026-08-05 | ¥1.558,00 | +2,10 % | ¥1.535,00 | ¥1.580,00 | ¥1.528,00 | 40,00K |
| 2026-08-04 | ¥1.526,00 | +4,74 % | ¥1.457,00 | ¥1.528,00 | ¥1.457,00 | 40,60K |
| 2026-08-03 | ¥1.457,00 | +0,21 % | ¥1.453,00 | ¥1.476,00 | ¥1.404,00 | 60,00K |
| 2026-07-31 | ¥1.454,00 | +0,62 % | ¥1.415,00 | ¥1.492,00 | ¥1.395,00 | 120,00K |
| 2026-07-30 | ¥1.445,00 | +2,85 % | ¥1.410,00 | ¥1.476,00 | ¥1.375,00 | 98,40K |
| 2026-07-29 | ¥1.405,00 | -6,77 % | ¥1.520,00 | ¥1.524,00 | ¥1.372,00 | 202,00K |
| 2026-07-28 | ¥1.507,00 | -3,34 % | ¥1.576,00 | ¥1.580,00 | ¥1.493,00 | 91,80K |
| 2026-07-27 | ¥1.559,00 | +1,23 % | ¥1.558,00 | ¥1.571,00 | ¥1.516,00 | 48,60K |
| 2026-07-24 | ¥1.540,00 | +0,46 % | ¥1.573,00 | ¥1.573,00 | ¥1.516,00 | 72,10K |
| 2026-07-23 | ¥1.533,00 | -0,58 % | ¥1.572,00 | ¥1.580,00 | ¥1.527,00 | 39,30K |
| 2026-07-22 | ¥1.542,00 | +2,25 % | ¥1.514,00 | ¥1.550,00 | ¥1.508,00 | 47,80K |
| 2026-07-21 | ¥1.508,00 | +1,62 % | ¥1.499,00 | ¥1.520,00 | ¥1.465,00 | 58,40K |
| 2026-07-17 | ¥1.484,00 | -3,64 % | ¥1.530,00 | ¥1.535,00 | ¥1.434,00 | 101,30K |
| 2026-07-16 | ¥1.540,00 | -2,96 % | ¥1.583,00 | ¥1.590,00 | ¥1.531,00 | 54,10K |
| 2026-07-15 | ¥1.587,00 | +2,32 % | ¥1.563,00 | ¥1.593,00 | ¥1.545,00 | 41,90K |
| 2026-07-14 | ¥1.551,00 | +0,32 % | ¥1.524,00 | ¥1.551,00 | ¥1.500,00 | 65,40K |
| 2026-07-13 | ¥1.546,00 | -3,50 % | ¥1.605,00 | ¥1.627,00 | ¥1.532,00 | 78,70K |
| 2026-07-10 | ¥1.602,00 | 0,00 % | ¥1.623,00 | ¥1.628,00 | ¥1.593,00 | 34,60K |
| 2026-07-09 | ¥1.602,00 | +1,14 % | ¥1.602,00 | ¥1.610,00 | ¥1.561,00 | 49,30K |
| 2026-07-08 | ¥1.584,00 | -4,86 % | ¥1.650,00 | ¥1.668,00 | ¥1.584,00 | 79,70K |
| 2026-07-07 | ¥1.665,00 | -3,59 % | ¥1.727,00 | ¥1.731,00 | ¥1.665,00 | 53,60K |
| 2026-07-06 | ¥1.727,00 | -0,17 % | ¥1.745,00 | ¥1.772,00 | ¥1.704,00 | 54,10K |
| 2026-07-03 | ¥1.730,00 | +0,82 % | ¥1.730,00 | ¥1.734,00 | ¥1.645,00 | 83,50K |
| 2026-07-02 | ¥1.716,00 | -1,55 % | ¥1.728,00 | ¥1.739,00 | ¥1.675,00 | 73,10K |
| 2026-07-01 | ¥1.743,00 | -1,41 % | ¥1.775,00 | ¥1.778,00 | ¥1.702,00 | 120,20K |
| 2026-06-30 | ¥1.768,00 | -2,70 % | ¥1.850,00 | ¥1.850,00 | ¥1.767,00 | 54,10K |
| 2026-06-29 | ¥1.817,00 | -5,36 % | ¥1.960,00 | ¥1.960,00 | ¥1.777,00 | 95,00K |
| 2026-06-26 | ¥1.920,00 | -4,14 % | ¥1.980,00 | ¥2.010,00 | ¥1.871,00 | 95,30K |
| 2026-06-25 | ¥2.003,00 | +2,51 % | ¥1.960,00 | ¥2.009,00 | ¥1.893,00 | 116,70K |
| 2026-06-24 | ¥1.954,00 | +0,15 % | ¥1.945,00 | ¥2.042,00 | ¥1.932,00 | 100,00K |
| 2026-06-23 | ¥1.951,00 | -4,36 % | ¥2.099,00 | ¥2.180,00 | ¥1.950,00 | 313,20K |
| 2026-06-22 | ¥2.040,00 | +6,69 % | ¥1.936,00 | ¥2.048,00 | ¥1.936,00 | 98,50K |
| 2026-06-19 | ¥1.912,00 | -0,68 % | ¥1.955,00 | ¥1.983,00 | ¥1.890,00 | 89,50K |
| 2026-06-18 | ¥1.925,00 | +0,26 % | ¥1.922,00 | ¥2.011,00 | ¥1.910,00 | 112,60K |
| 2026-06-17 | ¥1.920,00 | +2,62 % | ¥1.831,00 | ¥1.936,00 | ¥1.821,00 | 72,30K |
| 2026-06-16 | ¥1.871,00 | +4,53 % | ¥1.806,00 | ¥1.880,00 | ¥1.772,00 | 120,90K |
| 2026-06-15 | ¥1.790,00 | -3,40 % | ¥1.933,00 | ¥1.959,00 | ¥1.781,00 | 120,30K |
| 2026-06-12 | ¥1.853,00 | -1,07 % | ¥1.953,00 | ¥1.994,00 | ¥1.801,00 | 114,50K |
| 2026-06-11 | ¥1.873,00 | -0,95 % | ¥1.835,00 | ¥1.889,00 | ¥1.763,00 | 113,90K |
| 2026-06-10 | ¥1.891,00 | -6,25 % | ¥1.972,00 | ¥1.978,00 | ¥1.871,00 | 159,00K |
| 2026-06-09 | ¥2.017,00 | -5,22 % | ¥2.191,00 | ¥2.244,00 | ¥2.001,00 | 168,80K |
| 2026-06-08 | ¥2.128,00 | -10,59 % | ¥2.130,00 | ¥2.219,00 | ¥2.070,00 | 261,50K |
| 2026-06-05 | ¥2.380,00 | -3,13 % | ¥2.498,00 | ¥2.579,00 | ¥2.300,00 | 417,10K |
| 2026-06-04 | ¥2.457,00 | +7,48 % | ¥2.166,00 | ¥2.488,00 | ¥2.132,00 | 418,50K |
| 2026-06-03 | ¥2.286,00 | +11,30 % | ¥2.190,00 | ¥2.333,00 | ¥2.054,00 | 429,00K |
| 2026-06-02 | ¥2.054,00 | +7,43 % | ¥1.872,00 | ¥2.100,00 | ¥1.831,00 | 254,80K |
| 2026-06-01 | ¥1.912,00 | -6,41 % | ¥2.110,00 | ¥2.160,00 | ¥1.867,00 | 372,00K |
| 2026-05-29 | ¥2.043,00 | +12,56 % | ¥1.851,00 | ¥2.070,00 | ¥1.848,00 | 418,30K |
| 2026-05-28 | ¥1.815,00 | -1,79 % | ¥1.768,00 | ¥1.820,00 | ¥1.752,00 | 98,20K |
| 2026-05-27 | ¥1.848,00 | -2,63 % | ¥1.895,00 | ¥1.897,00 | ¥1.788,00 | 162,30K |
| 2026-05-26 | ¥1.898,00 | +0,05 % | ¥1.914,00 | ¥1.955,00 | ¥1.838,00 | 179,10K |
| 2026-05-25 | ¥1.897,00 | +3,49 % | ¥2.030,00 | ¥2.077,00 | ¥1.868,00 | 314,70K |