Nippon Ceramic Co., Ltd. 6929
TSE · Japan · Elektronische Technologie
¥3.745,00+80,00 (+2,18 %)
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 | ¥3.745,00 | +2,18 % | ¥3.660,00 | ¥3.745,00 | ¥3.655,00 | 119,80K |
| 2026-09-30 | ¥3.665,00 | +0,41 % | ¥3.665,00 | ¥3.675,00 | ¥3.640,00 | 77,70K |
| 2026-09-29 | ¥3.650,00 | +0,14 % | ¥3.645,00 | ¥3.665,00 | ¥3.630,00 | 79,30K |
| 2026-09-28 | ¥3.645,00 | -0,95 % | ¥3.695,00 | ¥3.695,00 | ¥3.645,00 | 58,20K |
| 2026-09-25 | ¥3.680,00 | 0,00 % | ¥3.690,00 | ¥3.695,00 | ¥3.660,00 | 77,30K |
| 2026-09-24 | ¥3.680,00 | +0,82 % | ¥3.665,00 | ¥3.685,00 | ¥3.665,00 | 56,90K |
| 2026-09-18 | ¥3.650,00 | -0,41 % | ¥3.680,00 | ¥3.695,00 | ¥3.650,00 | 76,50K |
| 2026-09-17 | ¥3.665,00 | -0,68 % | ¥3.695,00 | ¥3.705,00 | ¥3.655,00 | 73,30K |
| 2026-09-16 | ¥3.690,00 | +1,65 % | ¥3.630,00 | ¥3.690,00 | ¥3.630,00 | 44,00K |
| 2026-09-15 | ¥3.630,00 | -0,14 % | ¥3.635,00 | ¥3.660,00 | ¥3.620,00 | 81,80K |
| 2026-09-14 | ¥3.635,00 | +0,83 % | ¥3.605,00 | ¥3.645,00 | ¥3.595,00 | 88,40K |
| 2026-09-11 | ¥3.605,00 | -0,96 % | ¥3.580,00 | ¥3.620,00 | ¥3.575,00 | 89,10K |
| 2026-09-10 | ¥3.640,00 | +0,83 % | ¥3.610,00 | ¥3.640,00 | ¥3.595,00 | 69,70K |
| 2026-09-09 | ¥3.610,00 | 0,00 % | ¥3.605,00 | ¥3.645,00 | ¥3.585,00 | 111,90K |
| 2026-09-08 | ¥3.610,00 | -3,22 % | ¥3.715,00 | ¥3.720,00 | ¥3.610,00 | 97,80K |
| 2026-09-07 | ¥3.730,00 | +0,81 % | ¥3.705,00 | ¥3.740,00 | ¥3.705,00 | 72,60K |
| 2026-09-04 | ¥3.700,00 | -0,54 % | ¥3.720,00 | ¥3.735,00 | ¥3.680,00 | 95,40K |
| 2026-09-03 | ¥3.720,00 | -0,40 % | ¥3.745,00 | ¥3.755,00 | ¥3.710,00 | 88,90K |
| 2026-09-02 | ¥3.735,00 | -1,97 % | ¥3.775,00 | ¥3.795,00 | ¥3.735,00 | 109,70K |
| 2026-09-01 | ¥3.810,00 | +0,26 % | ¥3.785,00 | ¥3.835,00 | ¥3.770,00 | 68,50K |
| 2026-08-31 | ¥3.800,00 | +1,88 % | ¥3.730,00 | ¥3.830,00 | ¥3.720,00 | 257,20K |
| 2026-08-28 | ¥3.730,00 | -0,13 % | ¥3.770,00 | ¥3.790,00 | ¥3.730,00 | 64,10K |
| 2026-08-27 | ¥3.735,00 | +0,13 % | ¥3.755,00 | ¥3.770,00 | ¥3.715,00 | 86,20K |
| 2026-08-26 | ¥3.730,00 | +0,67 % | ¥3.710,00 | ¥3.745,00 | ¥3.710,00 | 56,20K |
| 2026-08-25 | ¥3.705,00 | -0,27 % | ¥3.715,00 | ¥3.735,00 | ¥3.670,00 | 128,00K |
| 2026-08-24 | ¥3.715,00 | -0,13 % | ¥3.720,00 | ¥3.745,00 | ¥3.705,00 | 114,70K |
| 2026-08-21 | ¥3.720,00 | +0,81 % | ¥3.665,00 | ¥3.725,00 | ¥3.650,00 | 123,90K |
| 2026-08-20 | ¥3.690,00 | +1,23 % | ¥3.650,00 | ¥3.700,00 | ¥3.650,00 | 112,30K |
| 2026-08-19 | ¥3.645,00 | -3,06 % | ¥3.715,00 | ¥3.725,00 | ¥3.645,00 | 161,00K |
| 2026-08-18 | ¥3.760,00 | -0,92 % | ¥3.785,00 | ¥3.810,00 | ¥3.740,00 | 96,20K |
| 2026-08-17 | ¥3.795,00 | +1,07 % | ¥3.760,00 | ¥3.800,00 | ¥3.750,00 | 97,50K |
| 2026-08-14 | ¥3.755,00 | +0,13 % | ¥3.750,00 | ¥3.770,00 | ¥3.730,00 | 75,60K |
| 2026-08-13 | ¥3.750,00 | +0,81 % | ¥3.760,00 | ¥3.765,00 | ¥3.715,00 | 107,60K |
| 2026-08-12 | ¥3.720,00 | +1,22 % | ¥3.730,00 | ¥3.750,00 | ¥3.690,00 | 160,90K |
| 2026-08-10 | ¥3.675,00 | -2,39 % | ¥3.705,00 | ¥3.780,00 | ¥3.675,00 | 168,00K |
| 2026-08-07 | ¥3.765,00 | -3,71 % | ¥3.915,00 | ¥3.955,00 | ¥3.660,00 | 215,70K |
| 2026-08-06 | ¥3.910,00 | 0,00 % | ¥3.945,00 | ¥3.990,00 | ¥3.885,00 | 120,40K |
| 2026-08-05 | ¥3.910,00 | +1,96 % | ¥3.895,00 | ¥3.940,00 | ¥3.890,00 | 109,50K |
| 2026-08-04 | ¥3.835,00 | +1,05 % | ¥3.815,00 | ¥3.880,00 | ¥3.795,00 | 112,40K |
| 2026-08-03 | ¥3.795,00 | +1,61 % | ¥3.750,00 | ¥3.820,00 | ¥3.735,00 | 139,50K |
| 2026-07-31 | ¥3.735,00 | +0,13 % | ¥3.790,00 | ¥3.815,00 | ¥3.705,00 | 136,20K |
| 2026-07-30 | ¥3.730,00 | +1,08 % | ¥3.690,00 | ¥3.750,00 | ¥3.670,00 | 268,00K |
| 2026-07-29 | ¥3.690,00 | 0,00 % | ¥3.690,00 | ¥3.725,00 | ¥3.625,00 | 193,00K |
| 2026-07-28 | ¥3.690,00 | -2,12 % | ¥3.770,00 | ¥3.770,00 | ¥3.665,00 | 110,00K |
| 2026-07-27 | ¥3.770,00 | +1,89 % | ¥3.720,00 | ¥3.770,00 | ¥3.695,00 | 72,80K |
| 2026-07-24 | ¥3.700,00 | 0,00 % | ¥3.700,00 | ¥3.700,00 | ¥3.660,00 | 63,70K |
| 2026-07-23 | ¥3.700,00 | 0,00 % | ¥3.700,00 | ¥3.720,00 | ¥3.665,00 | 74,30K |
| 2026-07-22 | ¥3.700,00 | +0,27 % | ¥3.740,00 | ¥3.745,00 | ¥3.685,00 | 93,80K |
| 2026-07-21 | ¥3.690,00 | +1,10 % | ¥3.665,00 | ¥3.720,00 | ¥3.645,00 | 110,80K |
| 2026-07-17 | ¥3.650,00 | -1,75 % | ¥3.705,00 | ¥3.725,00 | ¥3.575,00 | 192,40K |
| 2026-07-16 | ¥3.715,00 | -1,72 % | ¥3.790,00 | ¥3.790,00 | ¥3.710,00 | 58,00K |
| 2026-07-15 | ¥3.780,00 | +1,48 % | ¥3.775,00 | ¥3.790,00 | ¥3.745,00 | 63,30K |
| 2026-07-14 | ¥3.725,00 | +0,13 % | ¥3.715,00 | ¥3.755,00 | ¥3.700,00 | 78,00K |
| 2026-07-13 | ¥3.720,00 | -1,72 % | ¥3.790,00 | ¥3.830,00 | ¥3.705,00 | 111,80K |
| 2026-07-10 | ¥3.785,00 | +0,80 % | ¥3.810,00 | ¥3.845,00 | ¥3.770,00 | 107,00K |
| 2026-07-09 | ¥3.755,00 | +1,21 % | ¥3.760,00 | ¥3.775,00 | ¥3.725,00 | 89,20K |
| 2026-07-08 | ¥3.710,00 | 0,00 % | ¥3.695,00 | ¥3.765,00 | ¥3.690,00 | 142,80K |
| 2026-07-07 | ¥3.710,00 | -1,20 % | ¥3.740,00 | ¥3.780,00 | ¥3.675,00 | 128,60K |
| 2026-07-06 | ¥3.755,00 | -1,31 % | ¥3.805,00 | ¥3.845,00 | ¥3.720,00 | 95,90K |
| 2026-07-03 | ¥3.805,00 | +1,87 % | ¥3.720,00 | ¥3.805,00 | ¥3.700,00 | 85,20K |
| 2026-07-02 | ¥3.735,00 | -0,53 % | ¥3.750,00 | ¥3.780,00 | ¥3.730,00 | 74,70K |
| 2026-07-01 | ¥3.755,00 | +0,13 % | ¥3.745,00 | ¥3.780,00 | ¥3.720,00 | 70,70K |
| 2026-06-30 | ¥3.750,00 | +0,81 % | ¥3.720,00 | ¥3.760,00 | ¥3.680,00 | 76,20K |
| 2026-06-29 | ¥3.720,00 | -0,93 % | ¥3.760,00 | ¥3.795,00 | ¥3.655,00 | 124,40K |
| 2026-06-26 | ¥3.755,00 | -0,79 % | ¥3.770,00 | ¥3.825,00 | ¥3.705,00 | 128,70K |
| 2026-06-25 | ¥3.785,00 | +1,88 % | ¥3.750,00 | ¥3.790,00 | ¥3.735,00 | 75,70K |
| 2026-06-24 | ¥3.715,00 | -0,13 % | ¥3.715,00 | ¥3.780,00 | ¥3.655,00 | 183,50K |
| 2026-06-23 | ¥3.720,00 | -3,88 % | ¥3.870,00 | ¥3.870,00 | ¥3.720,00 | 114,50K |
| 2026-06-22 | ¥3.870,00 | +0,65 % | ¥3.865,00 | ¥3.910,00 | ¥3.860,00 | 76,40K |
| 2026-06-19 | ¥3.845,00 | -0,26 % | ¥3.880,00 | ¥3.910,00 | ¥3.835,00 | 121,10K |
| 2026-06-18 | ¥3.855,00 | +2,12 % | ¥3.815,00 | ¥3.910,00 | ¥3.815,00 | 100,60K |
| 2026-06-17 | ¥3.775,00 | -0,13 % | ¥3.750,00 | ¥3.810,00 | ¥3.745,00 | 98,50K |
| 2026-06-16 | ¥3.780,00 | -1,69 % | ¥3.845,00 | ¥3.845,00 | ¥3.770,00 | 90,70K |
| 2026-06-15 | ¥3.845,00 | +2,53 % | ¥3.845,00 | ¥3.870,00 | ¥3.785,00 | 81,00K |
| 2026-06-12 | ¥3.750,00 | +0,13 % | ¥3.855,00 | ¥3.855,00 | ¥3.735,00 | 96,00K |
| 2026-06-11 | ¥3.745,00 | -1,19 % | ¥3.750,00 | ¥3.800,00 | ¥3.675,00 | 123,00K |
| 2026-06-10 | ¥3.790,00 | -3,07 % | ¥3.860,00 | ¥3.890,00 | ¥3.750,00 | 112,90K |
| 2026-06-09 | ¥3.910,00 | +0,26 % | ¥3.950,00 | ¥3.960,00 | ¥3.825,00 | 134,60K |
| 2026-06-08 | ¥3.900,00 | -3,58 % | ¥3.850,00 | ¥3.925,00 | ¥3.835,00 | 167,60K |
| 2026-06-05 | ¥4.045,00 | +2,53 % | ¥4.000,00 | ¥4.075,00 | ¥3.920,00 | 159,70K |
| 2026-06-04 | ¥3.945,00 | -0,88 % | ¥3.910,00 | ¥3.965,00 | ¥3.860,00 | 158,10K |
| 2026-06-03 | ¥3.980,00 | +2,84 % | ¥3.890,00 | ¥4.005,00 | ¥3.875,00 | 155,50K |
| 2026-06-02 | ¥3.870,00 | -2,64 % | ¥3.975,00 | ¥3.975,00 | ¥3.810,00 | 160,70K |
| 2026-06-01 | ¥3.975,00 | -0,25 % | ¥3.985,00 | ¥4.125,00 | ¥3.955,00 | 166,90K |
| 2026-05-29 | ¥3.985,00 | +1,14 % | ¥4.005,00 | ¥4.050,00 | ¥3.960,00 | 181,20K |
| 2026-05-28 | ¥3.940,00 | -0,13 % | ¥3.875,00 | ¥3.970,00 | ¥3.850,00 | 169,20K |
| 2026-05-27 | ¥3.945,00 | -2,11 % | ¥4.035,00 | ¥4.065,00 | ¥3.935,00 | 135,90K |
| 2026-05-26 | ¥4.030,00 | -2,07 % | ¥4.135,00 | ¥4.135,00 | ¥4.030,00 | 125,20K |
| 2026-05-25 | ¥4.115,00 | +1,48 % | ¥4.125,00 | ¥4.180,00 | ¥4.085,00 | 121,30K |
| 2026-05-22 | ¥4.055,00 | +2,66 % | ¥4.005,00 | ¥4.080,00 | ¥3.950,00 | 165,90K |