Nippon Tungsten Co., Ltd. 6998
TSE · Japan · Produzierendes Gewerbe
¥4.120,00+45,00 (+1,10 %)
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 | ¥4.075,00 | +2,52 % | ¥4.000,00 | ¥4.085,00 | ¥3.935,00 | 55,40K |
| 2026-09-30 | ¥3.975,00 | 0,00 % | ¥4.005,00 | ¥4.045,00 | ¥3.915,00 | 72,70K |
| 2026-09-29 | ¥3.975,00 | -1,85 % | ¥4.050,00 | ¥4.090,00 | ¥3.940,00 | 79,80K |
| 2026-09-28 | ¥4.050,00 | -4,93 % | ¥4.260,00 | ¥4.265,00 | ¥4.005,00 | 117,20K |
| 2026-09-25 | ¥4.260,00 | +0,24 % | ¥4.235,00 | ¥4.315,00 | ¥4.140,00 | 112,00K |
| 2026-09-24 | ¥4.250,00 | +5,59 % | ¥4.060,00 | ¥4.285,00 | ¥4.010,00 | 206,20K |
| 2026-09-18 | ¥4.025,00 | +5,50 % | ¥3.830,00 | ¥4.050,00 | ¥3.765,00 | 196,80K |
| 2026-09-17 | ¥3.815,00 | +3,81 % | ¥3.720,00 | ¥3.865,00 | ¥3.700,00 | 133,50K |
| 2026-09-16 | ¥3.675,00 | 0,00 % | ¥3.630,00 | ¥3.730,00 | ¥3.610,00 | 98,50K |
| 2026-09-15 | ¥3.675,00 | +7,93 % | ¥3.405,00 | ¥3.700,00 | ¥3.360,00 | 153,30K |
| 2026-09-14 | ¥3.405,00 | -2,71 % | ¥3.430,00 | ¥3.460,00 | ¥3.375,00 | 48,50K |
| 2026-09-11 | ¥3.500,00 | +2,04 % | ¥3.370,00 | ¥3.590,00 | ¥3.330,00 | 90,00K |
| 2026-09-10 | ¥3.430,00 | -0,44 % | ¥3.470,00 | ¥3.510,00 | ¥3.385,00 | 50,40K |
| 2026-09-09 | ¥3.445,00 | +0,58 % | ¥3.425,00 | ¥3.595,00 | ¥3.335,00 | 87,80K |
| 2026-09-08 | ¥3.425,00 | -6,55 % | ¥3.660,00 | ¥3.780,00 | ¥3.425,00 | 136,40K |
| 2026-09-07 | ¥3.665,00 | +5,16 % | ¥3.540,00 | ¥3.700,00 | ¥3.530,00 | 107,90K |
| 2026-09-04 | ¥3.485,00 | -2,79 % | ¥3.600,00 | ¥3.600,00 | ¥3.465,00 | 73,90K |
| 2026-09-03 | ¥3.585,00 | +1,13 % | ¥3.500,00 | ¥3.700,00 | ¥3.490,00 | 124,50K |
| 2026-09-02 | ¥3.545,00 | -1,53 % | ¥3.405,00 | ¥3.590,00 | ¥3.355,00 | 169,30K |
| 2026-09-01 | ¥3.600,00 | +0,70 % | ¥3.570,00 | ¥3.625,00 | ¥3.480,00 | 119,20K |
| 2026-08-31 | ¥3.575,00 | +14,95 % | ¥3.170,00 | ¥3.620,00 | ¥3.105,00 | 254,20K |
| 2026-08-28 | ¥3.110,00 | -2,81 % | ¥3.230,00 | ¥3.240,00 | ¥3.080,00 | 48,30K |
| 2026-08-27 | ¥3.200,00 | +1,43 % | ¥3.105,00 | ¥3.260,00 | ¥3.105,00 | 47,20K |
| 2026-08-26 | ¥3.155,00 | +0,16 % | ¥3.150,00 | ¥3.230,00 | ¥3.085,00 | 63,00K |
| 2026-08-25 | ¥3.150,00 | -2,33 % | ¥3.160,00 | ¥3.160,00 | ¥3.055,00 | 71,20K |
| 2026-08-24 | ¥3.225,00 | +1,42 % | ¥3.180,00 | ¥3.290,00 | ¥3.180,00 | 79,10K |
| 2026-08-21 | ¥3.180,00 | +3,92 % | ¥3.005,00 | ¥3.240,00 | ¥3.000,00 | 128,20K |
| 2026-08-20 | ¥3.060,00 | -1,13 % | ¥3.095,00 | ¥3.130,00 | ¥2.991,00 | 84,10K |
| 2026-08-19 | ¥3.095,00 | -10,55 % | ¥3.280,00 | ¥3.330,00 | ¥3.040,00 | 181,40K |
| 2026-08-18 | ¥3.460,00 | +8,46 % | ¥3.230,00 | ¥3.465,00 | ¥3.230,00 | 231,60K |
| 2026-08-17 | ¥3.190,00 | -2,45 % | ¥3.240,00 | ¥3.295,00 | ¥3.150,00 | 85,40K |
| 2026-08-14 | ¥3.270,00 | +0,15 % | ¥3.265,00 | ¥3.375,00 | ¥3.200,00 | 101,50K |
| 2026-08-13 | ¥3.265,00 | -1,36 % | ¥3.170,00 | ¥3.330,00 | ¥3.100,00 | 181,10K |
| 2026-08-12 | ¥3.310,00 | +0,91 % | ¥3.300,00 | ¥3.460,00 | ¥3.240,00 | 313,80K |
| 2026-08-10 | ¥3.280,00 | +5,13 % | ¥3.125,00 | ¥3.365,00 | ¥3.000,00 | 491,20K |
| 2026-08-07 | ¥3.120,00 | +19,17 % | ¥2.768,00 | ¥3.120,00 | ¥2.718,00 | 815,80K |
| 2026-08-06 | ¥2.618,00 | +23,61 % | ¥2.618,00 | ¥2.618,00 | ¥2.618,00 | 31,50K |
| 2026-08-05 | ¥2.118,00 | +6,59 % | ¥2.000,00 | ¥2.125,00 | ¥1.990,00 | 75,70K |
| 2026-08-04 | ¥1.987,00 | +5,19 % | ¥1.919,00 | ¥1.998,00 | ¥1.903,00 | 48,30K |
| 2026-08-03 | ¥1.889,00 | -0,79 % | ¥1.892,00 | ¥1.909,00 | ¥1.840,00 | 18,70K |
| 2026-07-31 | ¥1.904,00 | +5,25 % | ¥1.840,00 | ¥1.914,00 | ¥1.831,00 | 33,80K |
| 2026-07-30 | ¥1.809,00 | +0,61 % | ¥1.789,00 | ¥1.835,00 | ¥1.785,00 | 26,80K |
| 2026-07-29 | ¥1.798,00 | -2,49 % | ¥1.844,00 | ¥1.864,00 | ¥1.763,00 | 48,80K |
| 2026-07-28 | ¥1.844,00 | -3,35 % | ¥1.905,00 | ¥1.905,00 | ¥1.835,00 | 40,60K |
| 2026-07-27 | ¥1.908,00 | +0,42 % | ¥1.900,00 | ¥1.921,00 | ¥1.875,00 | 13,60K |
| 2026-07-24 | ¥1.900,00 | -1,35 % | ¥1.910,00 | ¥1.915,00 | ¥1.878,00 | 25,80K |
| 2026-07-23 | ¥1.926,00 | -1,48 % | ¥1.950,00 | ¥1.980,00 | ¥1.926,00 | 15,10K |
| 2026-07-22 | ¥1.955,00 | +2,62 % | ¥1.908,00 | ¥1.991,00 | ¥1.908,00 | 29,80K |
| 2026-07-21 | ¥1.905,00 | +0,42 % | ¥1.905,00 | ¥1.928,00 | ¥1.870,00 | 20,60K |
| 2026-07-17 | ¥1.897,00 | -3,41 % | ¥1.963,00 | ¥1.963,00 | ¥1.839,00 | 69,90K |
| 2026-07-16 | ¥1.964,00 | -2,29 % | ¥2.005,00 | ¥2.005,00 | ¥1.962,00 | 21,50K |
| 2026-07-15 | ¥2.010,00 | +0,80 % | ¥2.000,00 | ¥2.016,00 | ¥1.980,00 | 15,90K |
| 2026-07-14 | ¥1.994,00 | -0,30 % | ¥1.981,00 | ¥1.994,00 | ¥1.953,00 | 22,40K |
| 2026-07-13 | ¥2.000,00 | -0,55 % | ¥2.060,00 | ¥2.074,00 | ¥1.981,00 | 32,50K |
| 2026-07-10 | ¥2.011,00 | -0,30 % | ¥2.036,00 | ¥2.042,00 | ¥2.005,00 | 24,00K |
| 2026-07-09 | ¥2.017,00 | +2,70 % | ¥1.984,00 | ¥2.023,00 | ¥1.959,00 | 28,00K |
| 2026-07-08 | ¥1.964,00 | -1,06 % | ¥1.958,00 | ¥1.984,00 | ¥1.923,00 | 36,40K |
| 2026-07-07 | ¥1.985,00 | -2,79 % | ¥2.051,00 | ¥2.059,00 | ¥1.968,00 | 57,60K |
| 2026-07-06 | ¥2.042,00 | -2,25 % | ¥2.116,00 | ¥2.116,00 | ¥2.000,00 | 40,40K |
| 2026-07-03 | ¥2.089,00 | +4,87 % | ¥2.000,00 | ¥2.098,00 | ¥1.983,00 | 35,60K |
| 2026-07-02 | ¥1.992,00 | -0,99 % | ¥2.012,00 | ¥2.024,00 | ¥1.966,00 | 23,50K |
| 2026-07-01 | ¥2.012,00 | +1,62 % | ¥2.020,00 | ¥2.026,00 | ¥1.976,00 | 22,10K |
| 2026-06-30 | ¥1.980,00 | -0,45 % | ¥2.023,00 | ¥2.023,00 | ¥1.965,00 | 26,30K |
| 2026-06-29 | ¥1.989,00 | -2,74 % | ¥2.046,00 | ¥2.047,00 | ¥1.960,00 | 65,40K |
| 2026-06-26 | ¥2.045,00 | -4,39 % | ¥2.141,00 | ¥2.141,00 | ¥2.007,00 | 37,30K |
| 2026-06-25 | ¥2.139,00 | +0,23 % | ¥2.234,00 | ¥2.234,00 | ¥2.091,00 | 88,00K |
| 2026-06-24 | ¥2.134,00 | -2,11 % | ¥2.166,00 | ¥2.222,00 | ¥2.130,00 | 27,30K |
| 2026-06-23 | ¥2.180,00 | -6,24 % | ¥2.310,00 | ¥2.355,00 | ¥2.170,00 | 78,00K |
| 2026-06-22 | ¥2.325,00 | -1,19 % | ¥2.491,00 | ¥2.545,00 | ¥2.270,00 | 129,20K |
| 2026-06-19 | ¥2.353,00 | -6,14 % | ¥2.457,00 | ¥2.485,00 | ¥2.327,00 | 125,30K |
| 2026-06-18 | ¥2.507,00 | +16,23 % | ¥2.307,00 | ¥2.578,00 | ¥2.299,00 | 398,10K |
| 2026-06-17 | ¥2.157,00 | +4,05 % | ¥2.023,00 | ¥2.160,00 | ¥1.970,00 | 56,70K |
| 2026-06-16 | ¥2.073,00 | +5,23 % | ¥2.010,00 | ¥2.106,00 | ¥1.955,00 | 59,40K |
| 2026-06-15 | ¥1.970,00 | +3,79 % | ¥1.906,00 | ¥2.001,00 | ¥1.906,00 | 23,50K |
| 2026-06-12 | ¥1.898,00 | -1,45 % | ¥1.990,00 | ¥1.990,00 | ¥1.865,00 | 31,60K |
| 2026-06-11 | ¥1.926,00 | -6,23 % | ¥2.000,00 | ¥2.019,00 | ¥1.925,00 | 42,10K |
| 2026-06-10 | ¥2.054,00 | -1,30 % | ¥2.050,00 | ¥2.081,00 | ¥2.000,00 | 33,10K |
| 2026-06-09 | ¥2.081,00 | -0,81 % | ¥2.180,00 | ¥2.197,00 | ¥2.075,00 | 28,00K |
| 2026-06-08 | ¥2.098,00 | -4,59 % | ¥2.154,00 | ¥2.154,00 | ¥2.042,00 | 42,00K |
| 2026-06-05 | ¥2.199,00 | +0,37 % | ¥2.204,00 | ¥2.210,00 | ¥2.144,00 | 23,60K |
| 2026-06-04 | ¥2.191,00 | +5,74 % | ¥2.065,00 | ¥2.249,00 | ¥2.065,00 | 68,80K |
| 2026-06-03 | ¥2.072,00 | +1,57 % | ¥2.063,00 | ¥2.100,00 | ¥2.007,00 | 53,90K |
| 2026-06-02 | ¥2.040,00 | -0,54 % | ¥2.051,00 | ¥2.071,00 | ¥1.980,00 | 38,30K |
| 2026-06-01 | ¥2.051,00 | -4,60 % | ¥2.152,00 | ¥2.220,00 | ¥2.051,00 | 61,40K |
| 2026-05-29 | ¥2.150,00 | -2,93 % | ¥2.309,00 | ¥2.320,00 | ¥2.150,00 | 78,50K |
| 2026-05-28 | ¥2.215,00 | +2,74 % | ¥2.160,00 | ¥2.249,00 | ¥2.075,00 | 56,80K |
| 2026-05-27 | ¥2.156,00 | -1,15 % | ¥2.183,00 | ¥2.272,00 | ¥2.126,00 | 93,50K |
| 2026-05-26 | ¥2.181,00 | +4,50 % | ¥2.119,00 | ¥2.198,00 | ¥2.049,00 | 108,90K |
| 2026-05-25 | ¥2.087,00 | +10,31 % | ¥1.923,00 | ¥2.089,00 | ¥1.892,00 | 77,70K |
| 2026-05-22 | ¥1.892,00 | +2,10 % | ¥1.860,00 | ¥1.910,00 | ¥1.860,00 | 17,50K |