Nichicon Corporation 6996
TSE · Japan · Elektronische Technologie
¥2.678,00+115,00 (+4,49 %)
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 | ¥2.678,00 | +4,49 % | ¥2.578,00 | ¥2.682,00 | ¥2.578,00 | 890,20K |
| 2026-09-30 | ¥2.563,00 | -1,04 % | ¥2.607,00 | ¥2.620,00 | ¥2.550,00 | 810,40K |
| 2026-09-29 | ¥2.590,00 | +0,43 % | ¥2.565,00 | ¥2.597,00 | ¥2.553,00 | 577,40K |
| 2026-09-28 | ¥2.579,00 | -1,23 % | ¥2.635,00 | ¥2.658,00 | ¥2.579,00 |
| 671,90K |
| 2026-09-25 | ¥2.611,00 | -0,80 % | ¥2.621,00 | ¥2.645,00 | ¥2.579,00 | 680,90K |
| 2026-09-24 | ¥2.632,00 | +1,94 % | ¥2.720,00 | ¥2.725,00 | ¥2.605,00 | 802,20K |
| 2026-09-18 | ¥2.582,00 | +0,82 % | ¥2.609,00 | ¥2.619,00 | ¥2.555,00 | 776,00K |
| 2026-09-17 | ¥2.561,00 | -3,58 % | ¥2.687,00 | ¥2.699,00 | ¥2.552,00 | 452,30K |
| 2026-09-16 | ¥2.656,00 | +2,51 % | ¥2.577,00 | ¥2.656,00 | ¥2.559,00 | 510,90K |
| 2026-09-15 | ¥2.591,00 | +3,43 % | ¥2.455,00 | ¥2.616,00 | ¥2.452,00 | 586,70K |
| 2026-09-14 | ¥2.505,00 | -0,91 % | ¥2.494,00 | ¥2.525,00 | ¥2.434,00 | 782,10K |
| 2026-09-11 | ¥2.528,00 | -3,03 % | ¥2.500,00 | ¥2.528,00 | ¥2.475,00 | 654,50K |
| 2026-09-10 | ¥2.607,00 | +2,84 % | ¥2.540,00 | ¥2.623,00 | ¥2.480,00 | 741,60K |
| 2026-09-09 | ¥2.535,00 | +2,47 % | ¥2.624,00 | ¥2.647,00 | ¥2.531,00 | 1,19M |
| 2026-09-08 | ¥2.474,00 | -7,82 % | ¥2.653,00 | ¥2.653,00 | ¥2.474,00 | 808,20K |
| 2026-09-07 | ¥2.684,00 | +3,23 % | ¥2.650,00 | ¥2.684,00 | ¥2.620,00 | 916,70K |
| 2026-09-04 | ¥2.600,00 | +4,12 % | ¥2.528,00 | ¥2.624,00 | ¥2.485,00 | 1,37M |
| 2026-09-03 | ¥2.497,00 | -4,00 % | ¥2.501,00 | ¥2.524,00 | ¥2.438,00 | 2,86M |
| 2026-09-02 | ¥2.601,00 | -4,69 % | ¥2.698,00 | ¥2.720,00 | ¥2.601,00 | 923,80K |
| 2026-09-01 | ¥2.729,00 | -1,12 % | ¥2.711,00 | ¥2.778,00 | ¥2.701,00 | 640,20K |
| 2026-08-31 | ¥2.760,00 | +0,88 % | ¥2.639,00 | ¥2.773,00 | ¥2.635,00 | 738,40K |
| 2026-08-28 | ¥2.736,00 | +3,48 % | ¥2.744,00 | ¥2.815,00 | ¥2.701,00 | 1,11M |
| 2026-08-27 | ¥2.644,00 | -0,45 % | ¥2.706,00 | ¥2.746,00 | ¥2.606,00 | 749,50K |
| 2026-08-26 | ¥2.656,00 | -0,60 % | ¥2.697,00 | ¥2.697,00 | ¥2.586,00 | 725,60K |
| 2026-08-25 | ¥2.672,00 | +0,11 % | ¥2.652,00 | ¥2.675,00 | ¥2.607,00 | 542,00K |
| 2026-08-24 | ¥2.669,00 | -1,04 % | ¥2.688,00 | ¥2.748,00 | ¥2.666,00 | 619,30K |
| 2026-08-21 | ¥2.697,00 | -1,50 % | ¥2.672,00 | ¥2.713,00 | ¥2.641,00 | 688,80K |
| 2026-08-20 | ¥2.738,00 | +1,44 % | ¥2.676,00 | ¥2.748,00 | ¥2.673,00 | 637,90K |
| 2026-08-19 | ¥2.699,00 | -5,66 % | ¥2.738,00 | ¥2.801,00 | ¥2.683,00 | 1,03M |
| 2026-08-18 | ¥2.861,00 | -4,63 % | ¥3.115,00 | ¥3.150,00 | ¥2.860,00 | 1,08M |
| 2026-08-17 | ¥3.000,00 | +0,74 % | ¥2.965,00 | ¥3.025,00 | ¥2.921,00 | 507,10K |
| 2026-08-14 | ¥2.978,00 | -1,88 % | ¥3.025,00 | ¥3.095,00 | ¥2.956,00 | 722,10K |
| 2026-08-13 | ¥3.035,00 | +4,19 % | ¥2.981,00 | ¥3.055,00 | ¥2.965,00 | 854,20K |
| 2026-08-12 | ¥2.913,00 | +1,75 % | ¥2.848,00 | ¥2.913,00 | ¥2.782,00 | 776,30K |
| 2026-08-10 | ¥2.863,00 | -0,97 % | ¥2.890,00 | ¥2.952,00 | ¥2.844,00 | 923,90K |
| 2026-08-07 | ¥2.891,00 | -3,12 % | ¥3.035,00 | ¥3.040,00 | ¥2.786,00 | 1,13M |
| 2026-08-06 | ¥2.984,00 | -9,02 % | ¥3.140,00 | ¥3.165,00 | ¥2.944,00 | 2,45M |
| 2026-08-05 | ¥3.280,00 | +8,43 % | ¥3.295,00 | ¥3.325,00 | ¥3.175,00 | 1,54M |
| 2026-08-04 | ¥3.025,00 | +3,21 % | ¥2.999,00 | ¥3.070,00 | ¥2.933,00 | 1,22M |
| 2026-08-03 | ¥2.931,00 | +0,07 % | ¥2.871,00 | ¥2.993,00 | ¥2.797,00 | 1,60M |
| 2026-07-31 | ¥2.929,00 | +15,27 % | ¥2.791,00 | ¥2.998,00 | ¥2.729,00 | 2,53M |
| 2026-07-30 | ¥2.541,00 | +0,59 % | ¥2.526,00 | ¥2.671,00 | ¥2.454,00 | 1,24M |
| 2026-07-29 | ¥2.526,00 | -8,31 % | ¥2.717,00 | ¥2.760,00 | ¥2.451,00 | 1,26M |
| 2026-07-28 | ¥2.755,00 | -8,17 % | ¥2.880,00 | ¥2.890,00 | ¥2.739,00 | 830,20K |
| 2026-07-27 | ¥3.000,00 | -1,48 % | ¥3.070,00 | ¥3.080,00 | ¥2.921,00 | 918,00K |
| 2026-07-24 | ¥3.045,00 | -1,14 % | ¥3.035,00 | ¥3.175,00 | ¥2.981,00 | 1,23M |
| 2026-07-23 | ¥3.080,00 | 0,00 % | ¥3.115,00 | ¥3.125,00 | ¥3.025,00 | 761,00K |
| 2026-07-22 | ¥3.080,00 | +2,80 % | ¥3.180,00 | ¥3.215,00 | ¥3.055,00 | 1,02M |
| 2026-07-21 | ¥2.996,00 | +1,08 % | ¥3.080,00 | ¥3.095,00 | ¥2.895,00 | 1,30M |
| 2026-07-17 | ¥2.964,00 | -8,24 % | ¥3.030,00 | ¥3.075,00 | ¥2.875,00 | 1,76M |
| 2026-07-16 | ¥3.230,00 | -0,62 % | ¥3.320,00 | ¥3.350,00 | ¥3.205,00 | 1,02M |
| 2026-07-15 | ¥3.250,00 | -0,15 % | ¥3.270,00 | ¥3.280,00 | ¥3.190,00 | 1,04M |
| 2026-07-14 | ¥3.255,00 | +1,72 % | ¥3.145,00 | ¥3.355,00 | ¥3.070,00 | 1,61M |
| 2026-07-13 | ¥3.200,00 | -8,83 % | ¥3.480,00 | ¥3.540,00 | ¥3.200,00 | 1,45M |
| 2026-07-10 | ¥3.510,00 | +0,86 % | ¥3.530,00 | ¥3.640,00 | ¥3.490,00 | 1,08M |
| 2026-07-09 | ¥3.480,00 | -0,57 % | ¥3.570,00 | ¥3.660,00 | ¥3.410,00 | 1,47M |
| 2026-07-08 | ¥3.500,00 | -3,45 % | ¥3.555,00 | ¥3.795,00 | ¥3.470,00 | 2,13M |
| 2026-07-07 | ¥3.625,00 | -9,60 % | ¥4.000,00 | ¥4.000,00 | ¥3.605,00 | 2,10M |
| 2026-07-06 | ¥4.010,00 | -9,58 % | ¥4.440,00 | ¥4.450,00 | ¥3.975,00 | 1,37M |
| 2026-07-03 | ¥4.435,00 | +3,26 % | ¥3.875,00 | ¥4.455,00 | ¥3.850,00 | 1,34M |
| 2026-07-02 | ¥4.295,00 | -9,96 % | ¥4.490,00 | ¥4.610,00 | ¥4.295,00 | 1,57M |
| 2026-07-01 | ¥4.770,00 | +14,94 % | ¥4.290,00 | ¥4.840,00 | ¥4.230,00 | 1,97M |
| 2026-06-30 | ¥4.150,00 | -2,01 % | ¥4.260,00 | ¥4.290,00 | ¥4.110,00 | 849,10K |
| 2026-06-29 | ¥4.235,00 | -1,51 % | ¥4.230,00 | ¥4.295,00 | ¥4.055,00 | 844,60K |
| 2026-06-26 | ¥4.300,00 | -4,76 % | ¥4.470,00 | ¥4.570,00 | ¥4.205,00 | 811,00K |
| 2026-06-25 | ¥4.515,00 | +6,61 % | ¥4.380,00 | ¥4.640,00 | ¥4.380,00 | 1,11M |
| 2026-06-24 | ¥4.235,00 | +0,59 % | ¥4.145,00 | ¥4.365,00 | ¥4.125,00 | 956,10K |
| 2026-06-23 | ¥4.210,00 | -6,55 % | ¥4.545,00 | ¥4.590,00 | ¥4.210,00 | 904,90K |
| 2026-06-22 | ¥4.505,00 | -2,80 % | ¥4.600,00 | ¥4.670,00 | ¥4.455,00 | 1,44M |
| 2026-06-19 | ¥4.635,00 | -1,49 % | ¥4.900,00 | ¥4.965,00 | ¥4.600,00 | 1,64M |
| 2026-06-18 | ¥4.705,00 | -1,05 % | ¥4.740,00 | ¥4.875,00 | ¥4.580,00 | 1,74M |
| 2026-06-17 | ¥4.755,00 | +13,21 % | ¥4.080,00 | ¥4.835,00 | ¥4.075,00 | 2,30M |
| 2026-06-16 | ¥4.200,00 | +3,19 % | ¥4.090,00 | ¥4.285,00 | ¥4.005,00 | 1,25M |
| 2026-06-15 | ¥4.070,00 | +4,49 % | ¥3.930,00 | ¥4.120,00 | ¥3.800,00 | 1,55M |
| 2026-06-12 | ¥3.895,00 | 0,00 % | ¥4.000,00 | ¥4.205,00 | ¥3.810,00 | 2,07M |
| 2026-06-11 | ¥3.895,00 | -7,26 % | ¥3.850,00 | ¥4.070,00 | ¥3.745,00 | 2,77M |
| 2026-06-10 | ¥4.200,00 | -1,98 % | ¥4.115,00 | ¥4.470,00 | ¥4.075,00 | 1,71M |
| 2026-06-09 | ¥4.285,00 | +5,28 % | ¥4.185,00 | ¥4.315,00 | ¥4.005,00 | 1,48M |
| 2026-06-08 | ¥4.070,00 | -6,97 % | ¥3.885,00 | ¥4.130,00 | ¥3.855,00 | 1,74M |
| 2026-06-05 | ¥4.375,00 | +0,92 % | ¥3.905,00 | ¥4.490,00 | ¥3.850,00 | 2,19M |
| 2026-06-04 | ¥4.335,00 | +9,33 % | ¥3.970,00 | ¥4.395,00 | ¥3.955,00 | 2,42M |
| 2026-06-03 | ¥3.965,00 | +6,16 % | ¥3.820,00 | ¥4.030,00 | ¥3.735,00 | 1,54M |
| 2026-06-02 | ¥3.735,00 | -5,92 % | ¥3.910,00 | ¥3.915,00 | ¥3.600,00 | 1,80M |
| 2026-06-01 | ¥3.970,00 | +5,31 % | ¥3.760,00 | ¥4.290,00 | ¥3.700,00 | 3,07M |
| 2026-05-29 | ¥3.770,00 | +6,50 % | ¥3.630,00 | ¥3.865,00 | ¥3.530,00 | 1,87M |
| 2026-05-28 | ¥3.540,00 | +4,73 % | ¥3.450,00 | ¥3.660,00 | ¥3.375,00 | 1,53M |
| 2026-05-27 | ¥3.380,00 | -9,87 % | ¥3.720,00 | ¥3.730,00 | ¥3.360,00 | 1,67M |
| 2026-05-26 | ¥3.750,00 | +2,60 % | ¥3.650,00 | ¥3.790,00 | ¥3.535,00 | 1,46M |
| 2026-05-25 | ¥3.655,00 | +8,94 % | ¥3.425,00 | ¥3.800,00 | ¥3.410,00 | 2,30M |
| 2026-05-22 | ¥3.355,00 | +7,36 % | ¥3.145,00 | ¥3.420,00 | ¥3.130,00 | 1,07M |