Naikai Zosen Corporation 7018
TSE · Japan · Produzierendes Gewerbe
¥13.410,00-160,00 (-1,18 %)
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 | ¥13.470,00 | -0,74 % | ¥13.570,00 | ¥13.980,00 | ¥13.360,00 | 15,50K |
| 2026-10-01 | ¥13.570,00 | +1,95 % | ¥13.310,00 | ¥13.600,00 | ¥13.050,00 | 31,20K |
| 2026-09-30 | ¥13.310,00 | +1,14 % | ¥13.200,00 | ¥13.530,00 | ¥13.100,00 | 14,70K |
| 2026-09-29 | ¥13.160,00 | -0,45 % | ¥13.220,00 | ¥13.350,00 | ¥12.980,00 |
| 13,30K |
| 2026-09-28 | ¥13.220,00 | +0,15 % | ¥13.200,00 | ¥13.500,00 | ¥12.910,00 | 31,40K |
| 2026-09-25 | ¥13.200,00 | -1,64 % | ¥13.120,00 | ¥13.360,00 | ¥13.020,00 | 33,60K |
| 2026-09-24 | ¥13.420,00 | -2,75 % | ¥13.810,00 | ¥14.180,00 | ¥13.410,00 | 17,60K |
| 2026-09-18 | ¥13.800,00 | -1,43 % | ¥13.990,00 | ¥14.060,00 | ¥13.630,00 | 19,90K |
| 2026-09-17 | ¥14.000,00 | +8,11 % | ¥13.030,00 | ¥14.140,00 | ¥13.010,00 | 69,10K |
| 2026-09-16 | ¥12.950,00 | +0,54 % | ¥13.010,00 | ¥13.390,00 | ¥12.800,00 | 24,90K |
| 2026-09-15 | ¥12.880,00 | -3,16 % | ¥13.110,00 | ¥13.310,00 | ¥12.690,00 | 30,60K |
| 2026-09-14 | ¥13.300,00 | +4,89 % | ¥12.600,00 | ¥13.320,00 | ¥12.370,00 | 34,80K |
| 2026-09-11 | ¥12.680,00 | -1,71 % | ¥12.440,00 | ¥13.340,00 | ¥12.350,00 | 29,90K |
| 2026-09-10 | ¥12.900,00 | -4,16 % | ¥13.390,00 | ¥13.480,00 | ¥12.610,00 | 20,20K |
| 2026-09-09 | ¥13.460,00 | +0,67 % | ¥13.370,00 | ¥13.740,00 | ¥13.110,00 | 20,60K |
| 2026-09-08 | ¥13.370,00 | -3,67 % | ¥13.780,00 | ¥13.850,00 | ¥13.150,00 | 16,90K |
| 2026-09-07 | ¥13.880,00 | +4,36 % | ¥13.500,00 | ¥13.900,00 | ¥13.450,00 | 38,10K |
| 2026-09-04 | ¥13.300,00 | +5,98 % | ¥12.550,00 | ¥13.390,00 | ¥12.550,00 | 40,00K |
| 2026-09-03 | ¥12.550,00 | +4,24 % | ¥12.140,00 | ¥12.700,00 | ¥12.000,00 | 26,30K |
| 2026-09-02 | ¥12.040,00 | -4,22 % | ¥12.380,00 | ¥12.380,00 | ¥11.970,00 | 35,30K |
| 2026-09-01 | ¥12.570,00 | -2,56 % | ¥12.900,00 | ¥13.000,00 | ¥12.280,00 | 34,40K |
| 2026-08-31 | ¥12.900,00 | -2,86 % | ¥13.280,00 | ¥13.280,00 | ¥12.610,00 | 33,10K |
| 2026-08-28 | ¥13.280,00 | +3,11 % | ¥12.900,00 | ¥13.450,00 | ¥12.640,00 | 49,20K |
| 2026-08-27 | ¥12.880,00 | +7,24 % | ¥12.130,00 | ¥12.880,00 | ¥12.010,00 | 39,60K |
| 2026-08-26 | ¥12.010,00 | -3,77 % | ¥12.400,00 | ¥12.440,00 | ¥11.910,00 | 21,50K |
| 2026-08-25 | ¥12.480,00 | +5,76 % | ¥11.730,00 | ¥12.550,00 | ¥11.530,00 | 27,20K |
| 2026-08-24 | ¥11.800,00 | +3,33 % | ¥11.400,00 | ¥11.890,00 | ¥11.120,00 | 31,20K |
| 2026-08-21 | ¥11.420,00 | -4,91 % | ¥11.720,00 | ¥11.790,00 | ¥11.110,00 | 32,10K |
| 2026-08-20 | ¥12.010,00 | +3,53 % | ¥12.200,00 | ¥12.720,00 | ¥11.900,00 | 39,90K |
| 2026-08-19 | ¥11.600,00 | -9,38 % | ¥12.520,00 | ¥12.520,00 | ¥11.520,00 | 48,30K |
| 2026-08-18 | ¥12.800,00 | +5,44 % | ¥12.740,00 | ¥13.180,00 | ¥12.510,00 | 53,00K |
| 2026-08-17 | ¥12.140,00 | +0,83 % | ¥12.340,00 | ¥12.470,00 | ¥11.840,00 | 20,50K |
| 2026-08-14 | ¥12.040,00 | +3,17 % | ¥11.670,00 | ¥12.320,00 | ¥11.470,00 | 33,40K |
| 2026-08-13 | ¥11.670,00 | -0,68 % | ¥11.960,00 | ¥11.990,00 | ¥11.520,00 | 23,20K |
| 2026-08-12 | ¥11.750,00 | +1,82 % | ¥11.700,00 | ¥11.820,00 | ¥11.350,00 | 19,50K |
| 2026-08-10 | ¥11.540,00 | +2,30 % | ¥11.380,00 | ¥11.640,00 | ¥10.800,00 | 31,50K |
| 2026-08-07 | ¥11.280,00 | -0,09 % | ¥11.780,00 | ¥12.210,00 | ¥10.880,00 | 99,30K |
| 2026-08-06 | ¥11.290,00 | +2,36 % | ¥11.030,00 | ¥11.290,00 | ¥10.910,00 | 23,10K |
| 2026-08-05 | ¥11.030,00 | +0,82 % | ¥11.010,00 | ¥11.170,00 | ¥10.790,00 | 18,00K |
| 2026-08-04 | ¥10.940,00 | +1,58 % | ¥10.860,00 | ¥11.010,00 | ¥10.560,00 | 17,70K |
| 2026-08-03 | ¥10.770,00 | +1,32 % | ¥10.330,00 | ¥10.990,00 | ¥9.990,00 | 31,90K |
| 2026-07-31 | ¥10.630,00 | +1,72 % | ¥10.650,00 | ¥10.890,00 | ¥10.300,00 | 17,50K |
| 2026-07-30 | ¥10.450,00 | +5,66 % | ¥9.920,00 | ¥10.590,00 | ¥9.810,00 | 19,40K |
| 2026-07-29 | ¥9.890,00 | -7,74 % | ¥10.610,00 | ¥10.660,00 | ¥9.630,00 | 58,20K |
| 2026-07-28 | ¥10.720,00 | -3,34 % | ¥11.390,00 | ¥11.390,00 | ¥10.600,00 | 38,80K |
| 2026-07-27 | ¥11.090,00 | +2,40 % | ¥11.000,00 | ¥11.300,00 | ¥10.710,00 | 33,70K |
| 2026-07-24 | ¥10.830,00 | +2,07 % | ¥10.590,00 | ¥10.830,00 | ¥10.400,00 | 19,80K |
| 2026-07-23 | ¥10.610,00 | -2,75 % | ¥10.940,00 | ¥11.500,00 | ¥10.470,00 | 25,00K |
| 2026-07-22 | ¥10.910,00 | +9,87 % | ¥10.650,00 | ¥11.110,00 | ¥10.520,00 | 31,50K |
| 2026-07-21 | ¥9.930,00 | +4,09 % | ¥9.840,00 | ¥10.000,00 | ¥9.670,00 | 11,30K |
| 2026-07-17 | ¥9.540,00 | -5,36 % | ¥10.030,00 | ¥10.440,00 | ¥9.370,00 | 26,40K |
| 2026-07-16 | ¥10.080,00 | -2,61 % | ¥10.350,00 | ¥10.350,00 | ¥10.050,00 | 9,10K |
| 2026-07-15 | ¥10.350,00 | +3,29 % | ¥9.860,00 | ¥10.500,00 | ¥9.860,00 | 18,40K |
| 2026-07-14 | ¥10.020,00 | +0,60 % | ¥10.110,00 | ¥10.110,00 | ¥9.630,00 | 19,70K |
| 2026-07-13 | ¥9.960,00 | -0,80 % | ¥10.100,00 | ¥10.550,00 | ¥9.900,00 | 16,70K |
| 2026-07-10 | ¥10.040,00 | +0,80 % | ¥10.000,00 | ¥10.500,00 | ¥10.000,00 | 9,20K |
| 2026-07-09 | ¥9.960,00 | +0,71 % | ¥10.040,00 | ¥10.100,00 | ¥9.750,00 | 16,30K |
| 2026-07-08 | ¥9.890,00 | -5,81 % | ¥10.200,00 | ¥10.360,00 | ¥9.890,00 | 19,30K |
| 2026-07-07 | ¥10.500,00 | -4,11 % | ¥10.960,00 | ¥11.450,00 | ¥10.280,00 | 37,10K |
| 2026-07-06 | ¥10.950,00 | +9,72 % | ¥10.020,00 | ¥11.280,00 | ¥9.980,00 | 49,30K |
| 2026-07-03 | ¥9.980,00 | +0,30 % | ¥10.060,00 | ¥10.400,00 | ¥9.660,00 | 27,10K |
| 2026-07-02 | ¥9.950,00 | +8,98 % | ¥9.430,00 | ¥10.090,00 | ¥9.280,00 | 36,10K |
| 2026-07-01 | ¥9.130,00 | +0,66 % | ¥9.130,00 | ¥9.300,00 | ¥9.080,00 | 7,10K |
| 2026-06-30 | ¥9.070,00 | -0,33 % | ¥9.150,00 | ¥9.210,00 | ¥8.910,00 | 7,70K |
| 2026-06-29 | ¥9.100,00 | +0,33 % | ¥9.190,00 | ¥9.710,00 | ¥9.050,00 | 16,00K |
| 2026-06-26 | ¥9.070,00 | 0,00 % | ¥9.000,00 | ¥9.230,00 | ¥8.970,00 | 7,70K |
| 2026-06-25 | ¥9.070,00 | -0,87 % | ¥9.150,00 | ¥9.400,00 | ¥8.950,00 | 8,90K |
| 2026-06-24 | ¥9.150,00 | +1,55 % | ¥9.070,00 | ¥9.450,00 | ¥9.040,00 | 12,10K |
| 2026-06-23 | ¥9.010,00 | -1,42 % | ¥9.150,00 | ¥9.290,00 | ¥8.970,00 | 11,10K |
| 2026-06-22 | ¥9.140,00 | -3,48 % | ¥9.320,00 | ¥9.470,00 | ¥9.120,00 | 8,30K |
| 2026-06-19 | ¥9.470,00 | -0,84 % | ¥9.700,00 | ¥9.720,00 | ¥9.250,00 | 13,90K |
| 2026-06-18 | ¥9.550,00 | +0,53 % | ¥9.500,00 | ¥9.770,00 | ¥9.470,00 | 13,20K |
| 2026-06-17 | ¥9.500,00 | +4,40 % | ¥9.100,00 | ¥9.850,00 | ¥9.100,00 | 23,10K |
| 2026-06-16 | ¥9.100,00 | -0,87 % | ¥9.180,00 | ¥9.300,00 | ¥9.000,00 | 8,70K |
| 2026-06-15 | ¥9.180,00 | +4,91 % | ¥8.900,00 | ¥9.210,00 | ¥8.900,00 | 19,70K |
| 2026-06-12 | ¥8.750,00 | +2,82 % | ¥8.810,00 | ¥8.970,00 | ¥8.540,00 | 16,00K |
| 2026-06-11 | ¥8.510,00 | -2,30 % | ¥8.500,00 | ¥8.640,00 | ¥8.150,00 | 23,30K |
| 2026-06-10 | ¥8.710,00 | -7,14 % | ¥9.480,00 | ¥9.480,00 | ¥8.710,00 | 21,00K |
| 2026-06-09 | ¥9.380,00 | +2,07 % | ¥9.300,00 | ¥9.580,00 | ¥9.100,00 | 19,40K |
| 2026-06-08 | ¥9.190,00 | -3,97 % | ¥9.270,00 | ¥9.470,00 | ¥9.040,00 | 18,80K |
| 2026-06-05 | ¥9.570,00 | +3,46 % | ¥9.190,00 | ¥9.740,00 | ¥9.190,00 | 20,10K |
| 2026-06-04 | ¥9.250,00 | -1,60 % | ¥9.310,00 | ¥9.400,00 | ¥9.110,00 | 20,00K |
| 2026-06-03 | ¥9.400,00 | -2,69 % | ¥9.640,00 | ¥9.770,00 | ¥9.400,00 | 23,10K |
| 2026-06-02 | ¥9.660,00 | +0,73 % | ¥9.480,00 | ¥9.670,00 | ¥9.250,00 | 25,60K |
| 2026-06-01 | ¥9.590,00 | -4,39 % | ¥10.000,00 | ¥10.150,00 | ¥9.550,00 | 24,50K |
| 2026-05-29 | ¥10.030,00 | -1,18 % | ¥10.170,00 | ¥10.180,00 | ¥9.940,00 | 12,40K |
| 2026-05-28 | ¥10.150,00 | -2,68 % | ¥10.430,00 | ¥10.730,00 | ¥10.120,00 | 19,30K |
| 2026-05-27 | ¥10.430,00 | -1,97 % | ¥10.940,00 | ¥10.940,00 | ¥10.310,00 | 28,70K |
| 2026-05-26 | ¥10.640,00 | +4,21 % | ¥10.340,00 | ¥11.170,00 | ¥9.980,00 | 44,50K |
| 2026-05-25 | ¥10.210,00 | +3,34 % | ¥9.910,00 | ¥10.210,00 | ¥9.890,00 | 26,00K |