Nitchitsu Co., Ltd. 7021
TSE · Japan · Produzierendes Gewerbe
¥2.425,00-21,00 (-0,86 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.425,00 | -0,86 % | ¥2.448,00 | ¥2.450,00 | ¥2.352,00 | 1,00K |
| 2026-10-01 | ¥2.446,00 | +0,20 % | ¥2.449,00 | ¥2.465,00 | ¥2.378,00 | 1,10K |
| 2026-09-30 | ¥2.441,00 | -1,17 % | ¥2.518,00 | ¥2.519,00 | ¥2.441,00 | 1,60K |
| 2026-09-29 | ¥2.470,00 | -1,20 % | ¥2.498,00 | ¥2.498,00 | ¥2.420,00 |
| 1,40K |
| 2026-09-28 | ¥2.500,00 | +0,44 % | ¥2.489,00 | ¥2.510,00 | ¥2.400,00 | 3,50K |
| 2026-09-25 | ¥2.489,00 | +3,71 % | ¥2.465,00 | ¥2.489,00 | ¥2.400,00 | 4,20K |
| 2026-09-24 | ¥2.400,00 | +2,92 % | ¥2.371,00 | ¥2.400,00 | ¥2.339,00 | 5,00K |
| 2026-09-18 | ¥2.332,00 | -1,69 % | ¥2.372,00 | ¥2.377,00 | ¥2.330,00 | 700 |
| 2026-09-17 | ¥2.372,00 | +2,46 % | ¥2.315,00 | ¥2.372,00 | ¥2.315,00 | 1,00K |
| 2026-09-16 | ¥2.315,00 | +1,54 % | ¥2.290,00 | ¥2.315,00 | ¥2.280,00 | 800 |
| 2026-09-15 | ¥2.280,00 | +0,84 % | ¥2.250,00 | ¥2.280,00 | ¥2.250,00 | 800 |
| 2026-09-14 | ¥2.261,00 | +0,22 % | ¥2.215,00 | ¥2.267,00 | ¥2.215,00 | 600 |
| 2026-09-11 | ¥2.256,00 | +0,22 % | ¥2.251,00 | ¥2.275,00 | ¥2.225,00 | 1,00K |
| 2026-09-10 | ¥2.251,00 | -0,62 % | ¥2.262,00 | ¥2.270,00 | ¥2.222,00 | 1,00K |
| 2026-09-09 | ¥2.265,00 | +1,84 % | ¥2.259,00 | ¥2.265,00 | ¥2.240,00 | 1,60K |
| 2026-09-08 | ¥2.224,00 | +0,50 % | ¥2.187,00 | ¥2.224,00 | ¥2.187,00 | 200 |
| 2026-09-07 | ¥2.213,00 | +0,05 % | ¥2.213,00 | ¥2.240,00 | ¥2.181,00 | 2,20K |
| 2026-09-04 | ¥2.212,00 | -0,94 % | ¥2.249,00 | ¥2.249,00 | ¥2.174,00 | 1,30K |
| 2026-09-03 | ¥2.233,00 | +0,50 % | ¥2.250,00 | ¥2.250,00 | ¥2.180,00 | 1,20K |
| 2026-09-02 | ¥2.222,00 | +0,63 % | ¥2.196,00 | ¥2.222,00 | ¥2.196,00 | 400 |
| 2026-09-01 | ¥2.208,00 | 0,00 % | ¥2.230,00 | ¥2.230,00 | ¥2.201,00 | 800 |
| 2026-08-31 | ¥2.208,00 | +0,18 % | ¥2.162,00 | ¥2.208,00 | ¥2.105,00 | 1,30K |
| 2026-08-28 | ¥2.204,00 | 0,00 % | ¥2.204,00 | ¥2.204,00 | ¥2.204,00 | 0 |
| 2026-08-27 | ¥2.204,00 | -0,72 % | ¥2.204,00 | ¥2.204,00 | ¥2.204,00 | 200 |
| 2026-08-26 | ¥2.220,00 | +0,68 % | ¥2.201,00 | ¥2.222,00 | ¥2.191,00 | 2,80K |
| 2026-08-25 | ¥2.205,00 | +2,08 % | ¥2.165,00 | ¥2.205,00 | ¥2.165,00 | 200 |
| 2026-08-24 | ¥2.160,00 | -1,19 % | ¥2.173,00 | ¥2.173,00 | ¥2.145,00 | 400 |
| 2026-08-21 | ¥2.186,00 | +0,83 % | ¥2.184,00 | ¥2.200,00 | ¥2.161,00 | 3,70K |
| 2026-08-20 | ¥2.168,00 | +3,29 % | ¥2.110,00 | ¥2.168,00 | ¥2.088,00 | 4,80K |
| 2026-08-19 | ¥2.099,00 | -0,43 % | ¥2.089,00 | ¥2.109,00 | ¥2.080,00 | 2,80K |
| 2026-08-18 | ¥2.108,00 | -1,50 % | ¥2.140,00 | ¥2.140,00 | ¥2.027,00 | 1,70K |
| 2026-08-17 | ¥2.140,00 | -0,51 % | ¥2.175,00 | ¥2.195,00 | ¥2.140,00 | 6,10K |
| 2026-08-14 | ¥2.151,00 | +0,19 % | ¥2.148,00 | ¥2.179,00 | ¥2.148,00 | 1,20K |
| 2026-08-13 | ¥2.147,00 | +0,37 % | ¥2.165,00 | ¥2.165,00 | ¥2.101,00 | 1,10K |
| 2026-08-12 | ¥2.139,00 | +1,18 % | ¥2.125,00 | ¥2.139,00 | ¥2.125,00 | 400 |
| 2026-08-10 | ¥2.114,00 | +3,37 % | ¥2.029,00 | ¥2.169,00 | ¥2.029,00 | 2,80K |
| 2026-08-07 | ¥2.045,00 | -2,11 % | ¥2.089,00 | ¥2.120,00 | ¥2.033,00 | 2,40K |
| 2026-08-06 | ¥2.089,00 | +1,90 % | ¥2.080,00 | ¥2.089,00 | ¥2.051,00 | 1,40K |
| 2026-08-05 | ¥2.050,00 | -0,49 % | ¥2.101,00 | ¥2.149,00 | ¥2.050,00 | 2,60K |
| 2026-08-04 | ¥2.060,00 | +1,48 % | ¥2.030,00 | ¥2.060,00 | ¥2.030,00 | 800 |
| 2026-08-03 | ¥2.030,00 | +1,05 % | ¥1.991,00 | ¥2.030,00 | ¥1.991,00 | 800 |
| 2026-07-31 | ¥2.009,00 | +1,88 % | ¥1.967,00 | ¥2.020,00 | ¥1.950,00 | 1,80K |
| 2026-07-30 | ¥1.972,00 | -1,10 % | ¥1.984,00 | ¥2.000,00 | ¥1.970,00 | 1,20K |
| 2026-07-29 | ¥1.994,00 | +0,86 % | ¥1.977,00 | ¥1.995,00 | ¥1.977,00 | 3,00K |
| 2026-07-28 | ¥1.977,00 | +0,56 % | ¥1.955,00 | ¥2.011,00 | ¥1.955,00 | 500 |
| 2026-07-27 | ¥1.966,00 | +1,29 % | ¥1.936,00 | ¥2.000,00 | ¥1.936,00 | 2,40K |
| 2026-07-24 | ¥1.941,00 | +0,05 % | ¥1.938,00 | ¥1.972,00 | ¥1.901,00 | 2,20K |
| 2026-07-23 | ¥1.940,00 | +3,25 % | ¥1.890,00 | ¥1.940,00 | ¥1.890,00 | 2,00K |
| 2026-07-22 | ¥1.879,00 | +0,05 % | ¥1.878,00 | ¥1.910,00 | ¥1.851,00 | 900 |
| 2026-07-21 | ¥1.878,00 | +0,54 % | ¥1.868,00 | ¥1.878,00 | ¥1.867,00 | 1,90K |
| 2026-07-17 | ¥1.868,00 | -0,53 % | ¥1.876,00 | ¥1.876,00 | ¥1.840,00 | 2,80K |
| 2026-07-16 | ¥1.878,00 | +1,73 % | ¥1.850,00 | ¥1.878,00 | ¥1.844,00 | 1,00K |
| 2026-07-15 | ¥1.846,00 | -0,16 % | ¥1.859,00 | ¥1.877,00 | ¥1.836,00 | 1,40K |
| 2026-07-14 | ¥1.849,00 | +1,04 % | ¥1.849,00 | ¥1.849,00 | ¥1.849,00 | 200 |
| 2026-07-13 | ¥1.830,00 | -1,45 % | ¥1.859,00 | ¥1.869,00 | ¥1.825,00 | 1,20K |
| 2026-07-10 | ¥1.857,00 | +1,53 % | ¥1.825,00 | ¥1.857,00 | ¥1.825,00 | 1,80K |
| 2026-07-09 | ¥1.829,00 | +0,16 % | ¥1.825,00 | ¥1.839,00 | ¥1.825,00 | 800 |
| 2026-07-08 | ¥1.826,00 | -0,71 % | ¥1.813,00 | ¥1.849,00 | ¥1.813,00 | 1,40K |
| 2026-07-07 | ¥1.839,00 | +1,10 % | ¥1.821,00 | ¥1.839,00 | ¥1.821,00 | 2,00K |
| 2026-07-06 | ¥1.819,00 | +0,61 % | ¥1.808,00 | ¥1.829,00 | ¥1.808,00 | 2,60K |
| 2026-07-03 | ¥1.808,00 | +0,95 % | ¥1.790,00 | ¥1.808,00 | ¥1.788,00 | 2,10K |
| 2026-07-02 | ¥1.791,00 | -0,44 % | ¥1.799,00 | ¥1.814,00 | ¥1.791,00 | 600 |
| 2026-07-01 | ¥1.799,00 | +0,22 % | ¥1.785,00 | ¥1.799,00 | ¥1.785,00 | 700 |
| 2026-06-30 | ¥1.795,00 | -0,28 % | ¥1.785,00 | ¥1.815,00 | ¥1.785,00 | 1,10K |
| 2026-06-29 | ¥1.800,00 | +1,41 % | ¥1.775,00 | ¥1.817,00 | ¥1.775,00 | 1,00K |
| 2026-06-26 | ¥1.775,00 | -0,89 % | ¥1.791,00 | ¥1.808,00 | ¥1.775,00 | 900 |
| 2026-06-25 | ¥1.791,00 | +0,96 % | ¥1.771,00 | ¥1.805,00 | ¥1.771,00 | 2,00K |
| 2026-06-24 | ¥1.774,00 | -1,44 % | ¥1.770,00 | ¥1.774,00 | ¥1.770,00 | 400 |
| 2026-06-23 | ¥1.800,00 | +2,27 % | ¥1.761,00 | ¥1.810,00 | ¥1.761,00 | 600 |
| 2026-06-22 | ¥1.760,00 | -1,51 % | ¥1.787,00 | ¥1.794,00 | ¥1.760,00 | 3,50K |
| 2026-06-19 | ¥1.787,00 | +1,42 % | ¥1.753,00 | ¥1.788,00 | ¥1.753,00 | 2,90K |
| 2026-06-18 | ¥1.762,00 | -2,11 % | ¥1.793,00 | ¥1.793,00 | ¥1.751,00 | 1,40K |
| 2026-06-17 | ¥1.800,00 | -0,50 % | ¥1.809,00 | ¥1.810,00 | ¥1.800,00 | 800 |
| 2026-06-16 | ¥1.809,00 | +1,63 % | ¥1.780,00 | ¥1.809,00 | ¥1.780,00 | 200 |
| 2026-06-15 | ¥1.780,00 | -1,39 % | ¥1.826,00 | ¥1.826,00 | ¥1.780,00 | 1,10K |
| 2026-06-12 | ¥1.805,00 | +2,04 % | ¥1.804,00 | ¥1.805,00 | ¥1.764,00 | 400 |
| 2026-06-11 | ¥1.769,00 | -2,05 % | ¥1.812,00 | ¥1.812,00 | ¥1.746,00 | 1,40K |
| 2026-06-10 | ¥1.806,00 | +0,33 % | ¥1.800,00 | ¥1.809,00 | ¥1.800,00 | 1,00K |
| 2026-06-09 | ¥1.800,00 | +1,98 % | ¥1.800,00 | ¥1.800,00 | ¥1.799,00 | 500 |
| 2026-06-08 | ¥1.765,00 | -2,49 % | ¥1.770,00 | ¥1.770,00 | ¥1.763,00 | 500 |
| 2026-06-05 | ¥1.810,00 | +2,26 % | ¥1.759,00 | ¥1.811,00 | ¥1.759,00 | 800 |
| 2026-06-04 | ¥1.770,00 | +0,91 % | ¥1.749,00 | ¥1.770,00 | ¥1.749,00 | 2,00K |
| 2026-06-03 | ¥1.754,00 | -2,56 % | ¥1.800,00 | ¥1.827,00 | ¥1.754,00 | 1,70K |
| 2026-06-02 | ¥1.800,00 | -0,17 % | ¥1.803,00 | ¥1.803,00 | ¥1.800,00 | 400 |
| 2026-06-01 | ¥1.803,00 | -2,75 % | ¥1.854,00 | ¥1.854,00 | ¥1.803,00 | 1,20K |
| 2026-05-29 | ¥1.854,00 | 0,00 % | ¥1.854,00 | ¥1.854,00 | ¥1.854,00 | 100 |
| 2026-05-28 | ¥1.854,00 | -2,11 % | ¥1.854,00 | ¥1.854,00 | ¥1.854,00 | 100 |
| 2026-05-27 | ¥1.894,00 | +2,16 % | ¥1.854,00 | ¥1.894,00 | ¥1.835,00 | 900 |
| 2026-05-26 | ¥1.854,00 | +2,15 % | ¥1.809,00 | ¥1.866,00 | ¥1.809,00 | 1,30K |
| 2026-05-25 | ¥1.815,00 | +0,67 % | ¥1.819,00 | ¥1.828,00 | ¥1.805,00 | 4,00K |