Nippon Chemi-Con Corporation 6997
TSE · Japan · Elektronische Technologie
¥2.369,00-79,00 (-3,23 %)
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 | ¥2.414,00 | -1,39 % | ¥2.430,00 | ¥2.463,00 | ¥2.412,00 | 188,80K |
| 2026-10-01 | ¥2.448,00 | +0,62 % | ¥2.430,00 | ¥2.480,00 | ¥2.413,00 | 1,18M |
| 2026-09-30 | ¥2.433,00 | -3,11 % | ¥2.511,00 | ¥2.542,00 | ¥2.408,00 | 1,61M |
| 2026-09-29 | ¥2.511,00 | +1,87 % | ¥2.451,00 | ¥2.534,00 | ¥2.441,00 | 1,27M |
| 2026-09-28 | ¥2.465,00 | -5,19 % | ¥2.558,00 | ¥2.617,00 | ¥2.447,00 | 1,41M |
| 2026-09-25 | ¥2.600,00 | -6,98 % | ¥2.552,00 | ¥2.651,00 | ¥2.525,00 | 1,72M |
| 2026-09-24 | ¥2.795,00 | +0,29 % | ¥2.837,00 | ¥2.884,00 | ¥2.790,00 | 797,00K |
| 2026-09-18 | ¥2.787,00 | +1,98 % | ¥2.800,00 | ¥2.820,00 | ¥2.735,00 | 936,80K |
| 2026-09-17 | ¥2.733,00 | -4,11 % | ¥2.867,00 | ¥2.898,00 | ¥2.712,00 | 575,90K |
| 2026-09-16 | ¥2.850,00 | +2,00 % | ¥2.744,00 | ¥2.857,00 | ¥2.740,00 | 546,80K |
| 2026-09-15 | ¥2.794,00 | +7,30 % | ¥2.576,00 | ¥2.813,00 | ¥2.576,00 | 898,70K |
| 2026-09-14 | ¥2.604,00 | -2,62 % | ¥2.525,00 | ¥2.604,00 | ¥2.504,00 | 1,18M |
| 2026-09-11 | ¥2.674,00 | -5,71 % | ¥2.686,00 | ¥2.721,00 | ¥2.644,00 | 844,60K |
| 2026-09-10 | ¥2.836,00 | +3,84 % | ¥2.766,00 | ¥2.862,00 | ¥2.665,00 | 994,20K |
| 2026-09-09 | ¥2.731,00 | +3,92 % | ¥2.850,00 | ¥2.970,00 | ¥2.731,00 | 1,59M |
| 2026-09-08 | ¥2.628,00 | -8,50 % | ¥2.822,00 | ¥2.844,00 | ¥2.628,00 | 901,10K |
| 2026-09-07 | ¥2.872,00 | +4,70 % | ¥2.840,00 | ¥2.879,00 | ¥2.756,00 | 722,10K |
| 2026-09-04 | ¥2.743,00 | +3,82 % | ¥2.652,00 | ¥2.791,00 | ¥2.643,00 | 898,70K |
| 2026-09-03 | ¥2.642,00 | -4,03 % | ¥2.769,00 | ¥2.781,00 | ¥2.637,00 | 1,29M |
| 2026-09-02 | ¥2.753,00 | -6,23 % | ¥2.830,00 | ¥2.866,00 | ¥2.751,00 | 712,80K |
| 2026-09-01 | ¥2.936,00 | 0,00 % | ¥2.911,00 | ¥3.025,00 | ¥2.880,00 | 996,10K |
| 2026-08-31 | ¥2.936,00 | +3,97 % | ¥2.768,00 | ¥2.956,00 | ¥2.756,00 | 906,60K |
| 2026-08-28 | ¥2.824,00 | +4,55 % | ¥2.800,00 | ¥2.895,00 | ¥2.761,00 | 1,06M |
| 2026-08-27 | ¥2.701,00 | +0,37 % | ¥2.820,00 | ¥2.858,00 | ¥2.654,00 | 738,20K |
| 2026-08-26 | ¥2.691,00 | -0,26 % | ¥2.690,00 | ¥2.707,00 | ¥2.631,00 | 469,40K |
| 2026-08-25 | ¥2.698,00 | +0,22 % | ¥2.699,00 | ¥2.707,00 | ¥2.631,00 | 473,30K |
| 2026-08-24 | ¥2.692,00 | -2,00 % | ¥2.698,00 | ¥2.802,00 | ¥2.673,00 | 714,80K |
| 2026-08-21 | ¥2.747,00 | -1,40 % | ¥2.716,00 | ¥2.775,00 | ¥2.701,00 | 588,80K |
| 2026-08-20 | ¥2.786,00 | +1,31 % | ¥2.718,00 | ¥2.806,00 | ¥2.689,00 | 771,40K |
| 2026-08-19 | ¥2.750,00 | -8,33 % | ¥2.804,00 | ¥2.893,00 | ¥2.721,00 | 1,31M |
| 2026-08-18 | ¥3.000,00 | -4,76 % | ¥3.195,00 | ¥3.275,00 | ¥2.966,00 | 791,80K |
| 2026-08-17 | ¥3.150,00 | -0,47 % | ¥3.195,00 | ¥3.200,00 | ¥3.060,00 | 421,70K |
| 2026-08-14 | ¥3.165,00 | +2,76 % | ¥3.150,00 | ¥3.225,00 | ¥3.100,00 | 760,40K |
| 2026-08-13 | ¥3.080,00 | +4,19 % | ¥3.050,00 | ¥3.160,00 | ¥3.025,00 | 876,10K |
| 2026-08-12 | ¥2.956,00 | +1,93 % | ¥2.852,00 | ¥2.976,00 | ¥2.811,00 | 1,18M |
| 2026-08-10 | ¥2.900,00 | -8,23 % | ¥2.830,00 | ¥2.979,00 | ¥2.730,00 | 2,36M |
| 2026-08-07 | ¥3.160,00 | -2,47 % | ¥3.280,00 | ¥3.285,00 | ¥2.997,00 | 795,60K |
| 2026-08-06 | ¥3.240,00 | -8,73 % | ¥3.365,00 | ¥3.365,00 | ¥3.185,00 | 922,20K |
| 2026-08-05 | ¥3.550,00 | +9,40 % | ¥3.385,00 | ¥3.565,00 | ¥3.325,00 | 1,01M |
| 2026-08-04 | ¥3.245,00 | +1,09 % | ¥3.190,00 | ¥3.305,00 | ¥3.145,00 | 812,60K |
| 2026-08-03 | ¥3.210,00 | +2,88 % | ¥2.988,00 | ¥3.250,00 | ¥2.946,00 | 1,27M |
| 2026-07-31 | ¥3.120,00 | +18,72 % | ¥2.928,00 | ¥3.130,00 | ¥2.819,00 | 2,39M |
| 2026-07-30 | ¥2.628,00 | +2,26 % | ¥2.571,00 | ¥2.775,00 | ¥2.515,00 | 1,69M |
| 2026-07-29 | ¥2.570,00 | -9,06 % | ¥2.860,00 | ¥2.881,00 | ¥2.466,00 | 1,49M |
| 2026-07-28 | ¥2.826,00 | -11,69 % | ¥3.010,00 | ¥3.010,00 | ¥2.788,00 | 1,11M |
| 2026-07-27 | ¥3.200,00 | -1,23 % | ¥3.310,00 | ¥3.325,00 | ¥3.075,00 | 616,40K |
| 2026-07-24 | ¥3.240,00 | -1,52 % | ¥3.255,00 | ¥3.375,00 | ¥3.185,00 | 715,00K |
| 2026-07-23 | ¥3.290,00 | -1,64 % | ¥3.350,00 | ¥3.430,00 | ¥3.275,00 | 549,00K |
| 2026-07-22 | ¥3.345,00 | +7,90 % | ¥3.370,00 | ¥3.510,00 | ¥3.285,00 | 1,05M |
| 2026-07-21 | ¥3.100,00 | -1,90 % | ¥3.220,00 | ¥3.220,00 | ¥2.990,00 | 1,25M |
| 2026-07-17 | ¥3.160,00 | -12,95 % | ¥3.350,00 | ¥3.375,00 | ¥3.025,00 | 1,45M |
| 2026-07-16 | ¥3.630,00 | -1,89 % | ¥3.855,00 | ¥3.900,00 | ¥3.615,00 | 1,17M |
| 2026-07-15 | ¥3.700,00 | +0,95 % | ¥3.640,00 | ¥3.735,00 | ¥3.585,00 | 1,09M |
| 2026-07-14 | ¥3.665,00 | +0,27 % | ¥3.600,00 | ¥3.710,00 | ¥3.425,00 | 1,45M |
| 2026-07-13 | ¥3.655,00 | -7,82 % | ¥4.025,00 | ¥4.130,00 | ¥3.620,00 | 1,26M |
| 2026-07-10 | ¥3.965,00 | +1,15 % | ¥3.960,00 | ¥4.140,00 | ¥3.935,00 | 1,03M |
| 2026-07-09 | ¥3.920,00 | 0,00 % | ¥3.950,00 | ¥4.080,00 | ¥3.815,00 | 1,03M |
| 2026-07-08 | ¥3.920,00 | -7,76 % | ¥4.180,00 | ¥4.480,00 | ¥3.920,00 | 2,13M |
| 2026-07-07 | ¥4.250,00 | -15,34 % | ¥4.905,00 | ¥4.905,00 | ¥4.215,00 | 1,96M |
| 2026-07-06 | ¥5.020,00 | -9,87 % | ¥5.500,00 | ¥5.550,00 | ¥5.020,00 | 1,37M |
| 2026-07-03 | ¥5.570,00 | +8,37 % | ¥4.980,00 | ¥5.600,00 | ¥4.745,00 | 1,36M |
| 2026-07-02 | ¥5.140,00 | -11,23 % | ¥5.600,00 | ¥5.620,00 | ¥5.140,00 | 1,06M |
| 2026-07-01 | ¥5.790,00 | +5,46 % | ¥5.560,00 | ¥5.900,00 | ¥5.480,00 | 1,06M |
| 2026-06-30 | ¥5.490,00 | -1,79 % | ¥5.600,00 | ¥5.650,00 | ¥5.340,00 | 776,40K |
| 2026-06-29 | ¥5.590,00 | 0,00 % | ¥5.590,00 | ¥5.870,00 | ¥5.350,00 | 1,59M |
| 2026-06-26 | ¥5.590,00 | -6,52 % | ¥5.780,00 | ¥6.100,00 | ¥5.470,00 | 1,15M |
| 2026-06-25 | ¥5.980,00 | +11,57 % | ¥5.680,00 | ¥6.180,00 | ¥5.520,00 | 1,97M |
| 2026-06-24 | ¥5.360,00 | +0,37 % | ¥5.340,00 | ¥6.090,00 | ¥5.240,00 | 1,65M |
| 2026-06-23 | ¥5.340,00 | -8,09 % | ¥5.990,00 | ¥6.040,00 | ¥5.330,00 | 1,04M |
| 2026-06-22 | ¥5.810,00 | +2,47 % | ¥6.000,00 | ¥6.190,00 | ¥5.590,00 | 1,60M |
| 2026-06-19 | ¥5.670,00 | +2,53 % | ¥5.630,00 | ¥5.940,00 | ¥5.380,00 | 1,55M |
| 2026-06-18 | ¥5.530,00 | +5,53 % | ¥5.160,00 | ¥5.690,00 | ¥5.110,00 | 2,44M |
| 2026-06-17 | ¥5.240,00 | +15,42 % | ¥4.480,00 | ¥5.240,00 | ¥4.350,00 | 1,14M |
| 2026-06-16 | ¥4.540,00 | -5,22 % | ¥4.720,00 | ¥4.800,00 | ¥4.505,00 | 1,25M |
| 2026-06-15 | ¥4.790,00 | +14,73 % | ¥4.360,00 | ¥4.790,00 | ¥4.085,00 | 1,54M |
| 2026-06-12 | ¥4.175,00 | +1,58 % | ¥4.250,00 | ¥4.545,00 | ¥4.070,00 | 1,80M |
| 2026-06-11 | ¥4.110,00 | -3,18 % | ¥3.995,00 | ¥4.225,00 | ¥3.890,00 | 1,65M |
| 2026-06-10 | ¥4.245,00 | -7,01 % | ¥4.355,00 | ¥4.420,00 | ¥4.050,00 | 1,36M |
| 2026-06-09 | ¥4.565,00 | +0,66 % | ¥4.675,00 | ¥4.740,00 | ¥4.270,00 | 1,61M |
| 2026-06-08 | ¥4.535,00 | -8,94 % | ¥4.490,00 | ¥4.730,00 | ¥4.280,00 | 1,80M |
| 2026-06-05 | ¥4.980,00 | +0,71 % | ¥4.525,00 | ¥5.160,00 | ¥4.385,00 | 1,44M |
| 2026-06-04 | ¥4.945,00 | +2,17 % | ¥4.570,00 | ¥5.130,00 | ¥4.510,00 | 1,29M |
| 2026-06-03 | ¥4.840,00 | +1,15 % | ¥4.790,00 | ¥5.020,00 | ¥4.450,00 | 2,33M |
| 2026-06-02 | ¥4.785,00 | -14,86 % | ¥5.650,00 | ¥5.670,00 | ¥4.635,00 | 3,24M |
| 2026-06-01 | ¥5.620,00 | +10,63 % | ¥5.070,00 | ¥5.740,00 | ¥4.870,00 | 3,65M |
| 2026-05-29 | ¥5.080,00 | +15,98 % | ¥4.800,00 | ¥5.080,00 | ¥4.665,00 | 2,45M |
| 2026-05-28 | ¥4.380,00 | +13,32 % | ¥3.725,00 | ¥4.380,00 | ¥3.685,00 | 2,22M |
| 2026-05-27 | ¥3.865,00 | -6,19 % | ¥4.180,00 | ¥4.210,00 | ¥3.630,00 | 1,71M |
| 2026-05-26 | ¥4.120,00 | +1,35 % | ¥4.010,00 | ¥4.175,00 | ¥3.810,00 | 2,17M |
| 2026-05-25 | ¥4.065,00 | +20,80 % | ¥3.600,00 | ¥4.065,00 | ¥3.595,00 | 1,17M |