Nippon Avionics Co., Ltd. 6946
TSE · Japan · Elektronische Technologie
¥7.310,00+150,00 (+2,09 %)
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 | ¥7.160,00 | -0,14 % | ¥7.120,00 | ¥7.260,00 | ¥7.100,00 | 79,20K |
| 2026-09-30 | ¥7.170,00 | +4,06 % | ¥7.090,00 | ¥7.230,00 | ¥6.970,00 | 143,70K |
| 2026-09-29 | ¥6.890,00 | -3,37 % | ¥7.100,00 | ¥7.220,00 | ¥6.810,00 | 141,70K |
| 2026-09-28 | ¥7.130,00 | -2,46 % | ¥7.300,00 | ¥7.380,00 | ¥7.040,00 | 171,90K |
| 2026-09-25 | ¥7.310,00 | -1,88 % | ¥7.460,00 | ¥7.690,00 | ¥7.240,00 | 240,50K |
| 2026-09-24 | ¥7.450,00 | +2,05 % | ¥7.340,00 | ¥7.590,00 | ¥7.260,00 | 215,70K |
| 2026-09-18 | ¥7.300,00 | +2,10 % | ¥7.150,00 | ¥7.300,00 | ¥6.990,00 | 223,90K |
| 2026-09-17 | ¥7.150,00 | +9,83 % | ¥6.610,00 | ¥7.240,00 | ¥6.610,00 | 458,70K |
| 2026-09-16 | ¥6.510,00 | 0,00 % | ¥6.500,00 | ¥6.640,00 | ¥6.410,00 | 141,10K |
| 2026-09-15 | ¥6.510,00 | +0,77 % | ¥6.660,00 | ¥6.700,00 | ¥6.250,00 | 306,40K |
| 2026-09-14 | ¥6.460,00 | +3,53 % | ¥6.240,00 | ¥6.590,00 | ¥6.240,00 | 196,80K |
| 2026-09-11 | ¥6.240,00 | +1,96 % | ¥5.850,00 | ¥6.380,00 | ¥5.850,00 | 174,60K |
| 2026-09-10 | ¥6.120,00 | -4,08 % | ¥6.310,00 | ¥6.380,00 | ¥6.040,00 | 185,00K |
| 2026-09-09 | ¥6.380,00 | +4,42 % | ¥6.210,00 | ¥6.490,00 | ¥6.180,00 | 270,50K |
| 2026-09-08 | ¥6.110,00 | -3,02 % | ¥6.500,00 | ¥6.590,00 | ¥6.110,00 | 277,10K |
| 2026-09-07 | ¥6.300,00 | +1,61 % | ¥6.100,00 | ¥6.350,00 | ¥6.070,00 | 179,40K |
| 2026-09-04 | ¥6.200,00 | +8,01 % | ¥6.000,00 | ¥6.260,00 | ¥6.000,00 | 279,20K |
| 2026-09-03 | ¥5.740,00 | +1,06 % | ¥5.680,00 | ¥5.860,00 | ¥5.610,00 | 154,50K |
| 2026-09-02 | ¥5.680,00 | +0,35 % | ¥5.450,00 | ¥5.740,00 | ¥5.420,00 | 242,80K |
| 2026-09-01 | ¥5.660,00 | -4,07 % | ¥5.830,00 | ¥5.870,00 | ¥5.620,00 | 117,10K |
| 2026-08-31 | ¥5.900,00 | -0,67 % | ¥5.750,00 | ¥5.950,00 | ¥5.650,00 | 135,10K |
| 2026-08-28 | ¥5.940,00 | +3,48 % | ¥5.710,00 | ¥6.110,00 | ¥5.680,00 | 220,80K |
| 2026-08-27 | ¥5.740,00 | -0,17 % | ¥5.790,00 | ¥5.930,00 | ¥5.710,00 | 97,40K |
| 2026-08-26 | ¥5.750,00 | -1,20 % | ¥5.760,00 | ¥5.830,00 | ¥5.600,00 | 101,70K |
| 2026-08-25 | ¥5.820,00 | +5,82 % | ¥5.470,00 | ¥5.840,00 | ¥5.390,00 | 109,30K |
| 2026-08-24 | ¥5.500,00 | +2,80 % | ¥5.340,00 | ¥5.560,00 | ¥5.240,00 | 130,40K |
| 2026-08-21 | ¥5.350,00 | -3,78 % | ¥5.460,00 | ¥5.480,00 | ¥5.280,00 | 157,60K |
| 2026-08-20 | ¥5.560,00 | +4,51 % | ¥5.420,00 | ¥5.640,00 | ¥5.420,00 | 140,60K |
| 2026-08-19 | ¥5.320,00 | -8,75 % | ¥5.530,00 | ¥5.550,00 | ¥5.260,00 | 249,40K |
| 2026-08-18 | ¥5.830,00 | -2,51 % | ¥5.910,00 | ¥6.070,00 | ¥5.820,00 | 102,30K |
| 2026-08-17 | ¥5.980,00 | +1,70 % | ¥5.930,00 | ¥6.010,00 | ¥5.830,00 | 91,30K |
| 2026-08-14 | ¥5.880,00 | -0,84 % | ¥5.920,00 | ¥6.090,00 | ¥5.800,00 | 110,60K |
| 2026-08-13 | ¥5.930,00 | +1,54 % | ¥5.860,00 | ¥5.990,00 | ¥5.840,00 | 114,60K |
| 2026-08-12 | ¥5.840,00 | -0,17 % | ¥5.820,00 | ¥5.960,00 | ¥5.740,00 | 108,00K |
| 2026-08-10 | ¥5.850,00 | +2,63 % | ¥5.900,00 | ¥5.900,00 | ¥5.610,00 | 123,30K |
| 2026-08-07 | ¥5.700,00 | -3,55 % | ¥5.830,00 | ¥5.900,00 | ¥5.500,00 | 295,50K |
| 2026-08-06 | ¥5.910,00 | -2,96 % | ¥6.120,00 | ¥6.280,00 | ¥5.850,00 | 352,10K |
| 2026-08-05 | ¥6.090,00 | +9,93 % | ¥5.580,00 | ¥6.090,00 | ¥5.500,00 | 337,80K |
| 2026-08-04 | ¥5.540,00 | +3,55 % | ¥5.380,00 | ¥5.730,00 | ¥5.370,00 | 314,70K |
| 2026-08-03 | ¥5.350,00 | +0,75 % | ¥5.200,00 | ¥5.440,00 | ¥5.060,00 | 205,40K |
| 2026-07-31 | ¥5.310,00 | +6,41 % | ¥5.160,00 | ¥5.420,00 | ¥4.800,00 | 560,20K |
| 2026-07-30 | ¥4.990,00 | +5,27 % | ¥4.700,00 | ¥5.110,00 | ¥4.690,00 | 289,20K |
| 2026-07-29 | ¥4.740,00 | -4,72 % | ¥5.150,00 | ¥5.150,00 | ¥4.615,00 | 308,40K |
| 2026-07-28 | ¥4.975,00 | -5,95 % | ¥5.260,00 | ¥5.260,00 | ¥4.960,00 | 174,00K |
| 2026-07-27 | ¥5.290,00 | -1,31 % | ¥5.340,00 | ¥5.380,00 | ¥5.150,00 | 220,50K |
| 2026-07-24 | ¥5.360,00 | +3,68 % | ¥5.240,00 | ¥5.480,00 | ¥5.240,00 | 358,30K |
| 2026-07-23 | ¥5.170,00 | +6,05 % | ¥4.940,00 | ¥5.220,00 | ¥4.915,00 | 178,20K |
| 2026-07-22 | ¥4.875,00 | +1,88 % | ¥4.800,00 | ¥4.970,00 | ¥4.775,00 | 157,70K |
| 2026-07-21 | ¥4.785,00 | +4,13 % | ¥4.600,00 | ¥4.825,00 | ¥4.485,00 | 247,30K |
| 2026-07-17 | ¥4.595,00 | -5,74 % | ¥4.770,00 | ¥4.770,00 | ¥4.400,00 | 388,90K |
| 2026-07-16 | ¥4.875,00 | -3,08 % | ¥4.905,00 | ¥4.965,00 | ¥4.820,00 | 218,50K |
| 2026-07-15 | ¥5.030,00 | +2,03 % | ¥4.980,00 | ¥5.070,00 | ¥4.865,00 | 117,80K |
| 2026-07-14 | ¥4.930,00 | +1,75 % | ¥4.840,00 | ¥4.965,00 | ¥4.725,00 | 214,10K |
| 2026-07-13 | ¥4.845,00 | -2,02 % | ¥4.965,00 | ¥5.040,00 | ¥4.720,00 | 204,50K |
| 2026-07-10 | ¥4.945,00 | +1,02 % | ¥4.895,00 | ¥5.040,00 | ¥4.870,00 | 170,40K |
| 2026-07-09 | ¥4.895,00 | -1,90 % | ¥5.010,00 | ¥5.010,00 | ¥4.780,00 | 292,00K |
| 2026-07-08 | ¥4.990,00 | -5,85 % | ¥5.250,00 | ¥5.380,00 | ¥4.980,00 | 162,60K |
| 2026-07-07 | ¥5.300,00 | -8,46 % | ¥5.850,00 | ¥5.850,00 | ¥5.210,00 | 271,70K |
| 2026-07-06 | ¥5.790,00 | +6,63 % | ¥5.450,00 | ¥5.820,00 | ¥5.380,00 | 265,80K |
| 2026-07-03 | ¥5.430,00 | +6,05 % | ¥5.300,00 | ¥5.430,00 | ¥5.080,00 | 158,80K |
| 2026-07-02 | ¥5.120,00 | +2,81 % | ¥5.030,00 | ¥5.270,00 | ¥4.995,00 | 165,40K |
| 2026-07-01 | ¥4.980,00 | +0,40 % | ¥5.000,00 | ¥5.040,00 | ¥4.880,00 | 94,00K |
| 2026-06-30 | ¥4.960,00 | +0,92 % | ¥4.985,00 | ¥5.020,00 | ¥4.860,00 | 96,60K |
| 2026-06-29 | ¥4.915,00 | +0,61 % | ¥5.000,00 | ¥5.120,00 | ¥4.895,00 | 162,90K |
| 2026-06-26 | ¥4.885,00 | -2,69 % | ¥4.850,00 | ¥5.010,00 | ¥4.820,00 | 130,40K |
| 2026-06-25 | ¥5.020,00 | +0,40 % | ¥5.050,00 | ¥5.100,00 | ¥4.825,00 | 179,70K |
| 2026-06-24 | ¥5.000,00 | +0,10 % | ¥4.945,00 | ¥5.170,00 | ¥4.925,00 | 132,10K |
| 2026-06-23 | ¥4.995,00 | -6,81 % | ¥5.550,00 | ¥5.560,00 | ¥4.985,00 | 172,30K |
| 2026-06-22 | ¥5.360,00 | -1,47 % | ¥5.410,00 | ¥5.550,00 | ¥5.270,00 | 155,40K |
| 2026-06-19 | ¥5.440,00 | +1,49 % | ¥5.460,00 | ¥5.530,00 | ¥5.330,00 | 139,30K |
| 2026-06-18 | ¥5.360,00 | -1,29 % | ¥5.400,00 | ¥5.660,00 | ¥5.300,00 | 224,90K |
| 2026-06-17 | ¥5.430,00 | +10,82 % | ¥4.950,00 | ¥5.550,00 | ¥4.950,00 | 277,70K |
| 2026-06-16 | ¥4.900,00 | -3,54 % | ¥5.000,00 | ¥5.060,00 | ¥4.890,00 | 241,20K |
| 2026-06-15 | ¥5.080,00 | +2,01 % | ¥5.120,00 | ¥5.190,00 | ¥5.010,00 | 186,90K |
| 2026-06-12 | ¥4.980,00 | +2,79 % | ¥4.985,00 | ¥5.030,00 | ¥4.865,00 | 178,10K |
| 2026-06-11 | ¥4.845,00 | -3,10 % | ¥4.830,00 | ¥4.945,00 | ¥4.690,00 | 174,60K |
| 2026-06-10 | ¥5.000,00 | -6,89 % | ¥5.300,00 | ¥5.320,00 | ¥4.995,00 | 202,40K |
| 2026-06-09 | ¥5.370,00 | -3,07 % | ¥5.600,00 | ¥5.620,00 | ¥5.300,00 | 150,00K |
| 2026-06-08 | ¥5.540,00 | -7,82 % | ¥5.710,00 | ¥5.910,00 | ¥5.490,00 | 336,30K |
| 2026-06-05 | ¥6.010,00 | +6,56 % | ¥5.590,00 | ¥6.190,00 | ¥5.550,00 | 367,20K |
| 2026-06-04 | ¥5.640,00 | +2,55 % | ¥5.400,00 | ¥5.730,00 | ¥5.340,00 | 231,80K |
| 2026-06-03 | ¥5.500,00 | +3,97 % | ¥5.340,00 | ¥5.640,00 | ¥5.300,00 | 205,30K |
| 2026-06-02 | ¥5.290,00 | -3,64 % | ¥5.300,00 | ¥5.400,00 | ¥5.180,00 | 239,90K |
| 2026-06-01 | ¥5.490,00 | -5,67 % | ¥5.820,00 | ¥5.840,00 | ¥5.480,00 | 220,00K |
| 2026-05-29 | ¥5.820,00 | +0,34 % | ¥6.170,00 | ¥6.280,00 | ¥5.820,00 | 368,60K |
| 2026-05-28 | ¥5.800,00 | -4,76 % | ¥6.000,00 | ¥6.080,00 | ¥5.750,00 | 210,30K |
| 2026-05-27 | ¥6.090,00 | -6,74 % | ¥6.530,00 | ¥6.620,00 | ¥6.070,00 | 286,00K |
| 2026-05-26 | ¥6.530,00 | +12,01 % | ¥5.960,00 | ¥6.800,00 | ¥5.840,00 | 535,80K |
| 2026-05-25 | ¥5.830,00 | +2,46 % | ¥5.790,00 | ¥6.090,00 | ¥5.770,00 | 183,80K |
| 2026-05-22 | ¥5.690,00 | +3,83 % | ¥5.490,00 | ¥5.740,00 | ¥5.460,00 | 168,00K |