Nitto Denko Corp. 6988
TSE · Japan · Elektronische Technologie
¥3.517,00+42,00 (+1,21 %)
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 | ¥3.517,00 | +1,21 % | ¥3.450,00 | ¥3.536,00 | ¥3.450,00 | 3,60M |
| 2026-09-30 | ¥3.475,00 | -0,77 % | ¥3.455,00 | ¥3.489,00 | ¥3.420,00 | 4,61M |
| 2026-09-29 | ¥3.502,00 | +0,72 % | ¥3.459,00 | ¥3.502,00 | ¥3.457,00 | 2,96M |
| 2026-09-28 | ¥3.477,00 | -2,00 % | ¥3.520,00 | ¥3.572,00 | ¥3.477,00 | 3,00M |
| 2026-09-25 | ¥3.548,00 | +1,00 % | ¥3.508,00 | ¥3.568,00 | ¥3.507,00 | 3,08M |
| 2026-09-24 | ¥3.513,00 | +3,87 % | ¥3.409,00 | ¥3.524,00 | ¥3.391,00 | 3,62M |
| 2026-09-18 | ¥3.382,00 | -0,68 % | ¥3.438,00 | ¥3.438,00 | ¥3.369,00 | 4,26M |
| 2026-09-17 | ¥3.405,00 | +2,10 % | ¥3.381,00 | ¥3.410,00 | ¥3.352,00 | 3,31M |
| 2026-09-16 | ¥3.335,00 | +3,28 % | ¥3.262,00 | ¥3.350,00 | ¥3.257,00 | 2,91M |
| 2026-09-15 | ¥3.229,00 | -0,12 % | ¥3.242,00 | ¥3.250,00 | ¥3.206,00 | 1,60M |
| 2026-09-14 | ¥3.233,00 | +0,87 % | ¥3.219,00 | ¥3.256,00 | ¥3.181,00 | 1,96M |
| 2026-09-11 | ¥3.205,00 | +0,28 % | ¥3.165,00 | ¥3.222,00 | ¥3.126,00 | 3,69M |
| 2026-09-10 | ¥3.196,00 | +0,66 % | ¥3.151,00 | ¥3.196,00 | ¥3.132,00 | 3,49M |
| 2026-09-09 | ¥3.175,00 | -0,13 % | ¥3.138,00 | ¥3.191,00 | ¥3.115,00 | 4,44M |
| 2026-09-08 | ¥3.179,00 | -5,92 % | ¥3.344,00 | ¥3.347,00 | ¥3.179,00 | 3,12M |
| 2026-09-07 | ¥3.379,00 | -1,66 % | ¥3.459,00 | ¥3.474,00 | ¥3.379,00 | 1,97M |
| 2026-09-04 | ¥3.436,00 | -1,01 % | ¥3.451,00 | ¥3.498,00 | ¥3.353,00 | 2,59M |
| 2026-09-03 | ¥3.471,00 | +0,09 % | ¥3.499,00 | ¥3.503,00 | ¥3.441,00 | 2,72M |
| 2026-09-02 | ¥3.468,00 | -3,13 % | ¥3.493,00 | ¥3.541,00 | ¥3.454,00 | 2,56M |
| 2026-09-01 | ¥3.580,00 | +1,94 % | ¥3.510,00 | ¥3.594,00 | ¥3.470,00 | 2,22M |
| 2026-08-31 | ¥3.512,00 | +1,18 % | ¥3.410,00 | ¥3.512,00 | ¥3.390,00 | 3,55M |
| 2026-08-28 | ¥3.471,00 | +1,46 % | ¥3.422,00 | ¥3.509,00 | ¥3.418,00 | 2,65M |
| 2026-08-27 | ¥3.421,00 | +0,85 % | ¥3.420,00 | ¥3.430,00 | ¥3.386,00 | 1,78M |
| 2026-08-26 | ¥3.392,00 | +0,33 % | ¥3.370,00 | ¥3.419,00 | ¥3.347,00 | 1,82M |
| 2026-08-25 | ¥3.381,00 | -0,76 % | ¥3.402,00 | ¥3.419,00 | ¥3.366,00 | 1,42M |
| 2026-08-24 | ¥3.407,00 | -0,21 % | ¥3.392,00 | ¥3.426,00 | ¥3.371,00 | 1,12M |
| 2026-08-21 | ¥3.414,00 | -0,73 % | ¥3.384,00 | ¥3.441,00 | ¥3.384,00 | 2,23M |
| 2026-08-20 | ¥3.439,00 | +2,38 % | ¥3.415,00 | ¥3.513,00 | ¥3.410,00 | 3,00M |
| 2026-08-19 | ¥3.359,00 | -3,03 % | ¥3.439,00 | ¥3.445,00 | ¥3.347,00 | 2,73M |
| 2026-08-18 | ¥3.464,00 | -0,35 % | ¥3.467,00 | ¥3.492,00 | ¥3.451,00 | 2,13M |
| 2026-08-17 | ¥3.476,00 | -2,82 % | ¥3.556,00 | ¥3.562,00 | ¥3.456,00 | 1,94M |
| 2026-08-14 | ¥3.577,00 | +0,73 % | ¥3.551,00 | ¥3.604,00 | ¥3.524,00 | 3,25M |
| 2026-08-13 | ¥3.551,00 | -0,67 % | ¥3.542,00 | ¥3.579,00 | ¥3.503,00 | 3,03M |
| 2026-08-12 | ¥3.575,00 | +0,56 % | ¥3.604,00 | ¥3.626,00 | ¥3.544,00 | 2,55M |
| 2026-08-10 | ¥3.555,00 | +1,08 % | ¥3.555,00 | ¥3.587,00 | ¥3.512,00 | 2,44M |
| 2026-08-07 | ¥3.517,00 | +0,80 % | ¥3.477,00 | ¥3.548,00 | ¥3.470,00 | 3,76M |
| 2026-08-06 | ¥3.489,00 | +2,02 % | ¥3.420,00 | ¥3.524,00 | ¥3.405,00 | 2,85M |
| 2026-08-05 | ¥3.420,00 | +1,36 % | ¥3.377,00 | ¥3.437,00 | ¥3.377,00 | 3,30M |
| 2026-08-04 | ¥3.374,00 | +0,75 % | ¥3.360,00 | ¥3.408,00 | ¥3.316,00 | 3,02M |
| 2026-08-03 | ¥3.349,00 | +0,72 % | ¥3.395,00 | ¥3.415,00 | ¥3.254,00 | 4,22M |
| 2026-07-31 | ¥3.325,00 | -3,40 % | ¥3.452,00 | ¥3.452,00 | ¥3.273,00 | 5,79M |
| 2026-07-30 | ¥3.442,00 | -3,01 % | ¥3.547,00 | ¥3.578,00 | ¥3.354,00 | 4,25M |
| 2026-07-29 | ¥3.549,00 | +2,99 % | ¥3.572,00 | ¥3.630,00 | ¥3.483,00 | 6,12M |
| 2026-07-28 | ¥3.446,00 | -0,14 % | ¥3.493,00 | ¥3.502,00 | ¥3.400,00 | 5,22M |
| 2026-07-27 | ¥3.451,00 | +3,88 % | ¥3.406,00 | ¥3.471,00 | ¥3.360,00 | 4,33M |
| 2026-07-24 | ¥3.322,00 | +0,12 % | ¥3.280,00 | ¥3.344,00 | ¥3.256,00 | 3,19M |
| 2026-07-23 | ¥3.318,00 | +0,73 % | ¥3.301,00 | ¥3.338,00 | ¥3.286,00 | 2,27M |
| 2026-07-22 | ¥3.294,00 | +0,30 % | ¥3.283,00 | ¥3.324,00 | ¥3.270,00 | 2,74M |
| 2026-07-21 | ¥3.284,00 | +1,92 % | ¥3.319,00 | ¥3.324,00 | ¥3.260,00 | 3,83M |
| 2026-07-17 | ¥3.222,00 | -2,81 % | ¥3.300,00 | ¥3.338,00 | ¥3.201,00 | 3,90M |
| 2026-07-16 | ¥3.315,00 | -0,24 % | ¥3.300,00 | ¥3.355,00 | ¥3.273,00 | 2,85M |
| 2026-07-15 | ¥3.323,00 | -0,03 % | ¥3.352,00 | ¥3.367,00 | ¥3.279,00 | 2,62M |
| 2026-07-14 | ¥3.324,00 | +3,20 % | ¥3.249,00 | ¥3.364,00 | ¥3.222,00 | 4,01M |
| 2026-07-13 | ¥3.221,00 | +0,88 % | ¥3.224,00 | ¥3.239,00 | ¥3.153,00 | 3,10M |
| 2026-07-10 | ¥3.193,00 | +2,01 % | ¥3.133,00 | ¥3.198,00 | ¥3.130,00 | 3,07M |
| 2026-07-09 | ¥3.130,00 | -0,19 % | ¥3.125,00 | ¥3.150,00 | ¥3.105,00 | 2,36M |
| 2026-07-08 | ¥3.136,00 | -2,40 % | ¥3.196,00 | ¥3.200,00 | ¥3.136,00 | 3,16M |
| 2026-07-07 | ¥3.213,00 | -0,56 % | ¥3.240,00 | ¥3.247,00 | ¥3.203,00 | 3,16M |
| 2026-07-06 | ¥3.231,00 | +0,28 % | ¥3.237,00 | ¥3.238,00 | ¥3.184,00 | 2,00M |
| 2026-07-03 | ¥3.222,00 | -0,34 % | ¥3.296,00 | ¥3.329,00 | ¥3.193,00 | 2,55M |
| 2026-07-02 | ¥3.233,00 | +1,25 % | ¥3.183,00 | ¥3.278,00 | ¥3.174,00 | 2,63M |
| 2026-07-01 | ¥3.193,00 | +0,73 % | ¥3.196,00 | ¥3.198,00 | ¥3.129,00 | 2,67M |
| 2026-06-30 | ¥3.170,00 | +0,13 % | ¥3.200,00 | ¥3.213,00 | ¥3.105,00 | 4,51M |
| 2026-06-29 | ¥3.166,00 | +0,44 % | ¥3.166,00 | ¥3.191,00 | ¥3.124,00 | 2,80M |
| 2026-06-26 | ¥3.152,00 | -1,90 % | ¥3.189,00 | ¥3.207,00 | ¥3.140,00 | 3,56M |
| 2026-06-25 | ¥3.213,00 | +2,06 % | ¥3.218,00 | ¥3.227,00 | ¥3.172,00 | 2,25M |
| 2026-06-24 | ¥3.148,00 | -1,75 % | ¥3.176,00 | ¥3.186,00 | ¥3.115,00 | 2,77M |
| 2026-06-23 | ¥3.204,00 | +1,17 % | ¥3.200,00 | ¥3.259,00 | ¥3.159,00 | 4,64M |
| 2026-06-22 | ¥3.167,00 | +1,02 % | ¥3.096,00 | ¥3.182,00 | ¥3.089,00 | 1,66M |
| 2026-06-19 | ¥3.135,00 | -1,42 % | ¥3.176,00 | ¥3.196,00 | ¥3.120,00 | 3,27M |
| 2026-06-18 | ¥3.180,00 | +1,05 % | ¥3.164,00 | ¥3.185,00 | ¥3.136,00 | 2,22M |
| 2026-06-17 | ¥3.147,00 | +1,29 % | ¥3.049,00 | ¥3.147,00 | ¥3.026,00 | 2,54M |
| 2026-06-16 | ¥3.107,00 | +0,26 % | ¥3.098,00 | ¥3.131,00 | ¥3.094,00 | 2,74M |
| 2026-06-15 | ¥3.099,00 | +3,13 % | ¥3.068,00 | ¥3.112,00 | ¥3.047,00 | 2,31M |
| 2026-06-12 | ¥3.005,00 | +1,76 % | ¥3.016,00 | ¥3.042,00 | ¥2.982,00 | 3,83M |
| 2026-06-11 | ¥2.953,00 | -0,17 % | ¥2.922,00 | ¥2.968,50 | ¥2.882,50 | 3,04M |
| 2026-06-10 | ¥2.958,00 | +1,37 % | ¥2.900,50 | ¥2.961,50 | ¥2.889,50 | 3,92M |
| 2026-06-09 | ¥2.918,00 | -2,99 % | ¥2.962,00 | ¥2.977,50 | ¥2.906,00 | 4,27M |
| 2026-06-08 | ¥3.008,00 | -1,70 % | ¥3.018,00 | ¥3.071,00 | ¥2.983,00 | 3,23M |
| 2026-06-05 | ¥3.060,00 | +0,03 % | ¥3.059,00 | ¥3.073,00 | ¥3.016,00 | 2,69M |
| 2026-06-04 | ¥3.059,00 | -1,61 % | ¥3.103,00 | ¥3.128,00 | ¥3.041,00 | 2,48M |
| 2026-06-03 | ¥3.109,00 | +1,44 % | ¥3.093,00 | ¥3.142,00 | ¥3.066,00 | 3,27M |
| 2026-06-02 | ¥3.065,00 | +0,39 % | ¥3.004,00 | ¥3.076,00 | ¥2.956,50 | 4,21M |
| 2026-06-01 | ¥3.053,00 | +2,09 % | ¥3.035,00 | ¥3.053,00 | ¥2.996,00 | 3,99M |
| 2026-05-29 | ¥2.990,50 | -4,00 % | ¥3.142,00 | ¥3.232,00 | ¥2.990,50 | 7,09M |
| 2026-05-28 | ¥3.115,00 | +0,65 % | ¥3.151,00 | ¥3.156,00 | ¥3.088,00 | 3,30M |
| 2026-05-27 | ¥3.095,00 | -1,87 % | ¥3.155,00 | ¥3.202,00 | ¥3.095,00 | 2,74M |
| 2026-05-26 | ¥3.154,00 | -0,66 % | ¥3.180,00 | ¥3.204,00 | ¥3.115,00 | 2,24M |
| 2026-05-25 | ¥3.175,00 | +2,85 % | ¥3.124,00 | ¥3.207,00 | ¥3.114,00 | 2,35M |
| 2026-05-22 | ¥3.087,00 | +0,98 % | ¥3.077,00 | ¥3.108,00 | ¥3.063,00 | 2,71M |