NexTone Inc 7094
TSE · Japan · Kommerzielle Dienstleistungen
¥1.791,00-29,00 (-1,59 %)
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 | ¥1.791,00 | -1,59 % | ¥1.815,00 | ¥1.821,00 | ¥1.784,00 | 35,00K |
| 2026-10-01 | ¥1.820,00 | -0,11 % | ¥1.822,00 | ¥1.829,00 | ¥1.802,00 | 21,20K |
| 2026-09-30 | ¥1.822,00 | +0,77 % | ¥1.810,00 | ¥1.830,00 | ¥1.796,00 | 21,60K |
| 2026-09-29 | ¥1.808,00 | -2,06 % | ¥1.824,00 | ¥1.833,00 | ¥1.782,00 | 32,00K |
| 2026-09-28 | ¥1.846,00 | +0,27 % | ¥1.831,00 | ¥1.878,00 | ¥1.823,00 | 39,30K |
| 2026-09-25 | ¥1.841,00 | -0,38 % | ¥1.853,00 | ¥1.853,00 | ¥1.825,00 | 34,20K |
| 2026-09-24 | ¥1.848,00 | -0,38 % | ¥1.850,00 | ¥1.863,00 | ¥1.834,00 | 80,40K |
| 2026-09-18 | ¥1.855,00 | -0,05 % | ¥1.866,00 | ¥1.885,00 | ¥1.824,00 | 42,80K |
| 2026-09-17 | ¥1.856,00 | +0,54 % | ¥1.843,00 | ¥1.905,00 | ¥1.843,00 | 88,20K |
| 2026-09-16 | ¥1.846,00 | -0,32 % | ¥1.882,00 | ¥1.882,00 | ¥1.815,00 | 34,60K |
| 2026-09-15 | ¥1.852,00 | +0,98 % | ¥1.834,00 | ¥1.864,00 | ¥1.827,00 | 35,80K |
| 2026-09-14 | ¥1.834,00 | +2,34 % | ¥1.784,00 | ¥1.845,00 | ¥1.775,00 | 34,20K |
| 2026-09-11 | ¥1.792,00 | -2,45 % | ¥1.797,00 | ¥1.807,00 | ¥1.779,00 | 38,00K |
| 2026-09-10 | ¥1.837,00 | +1,77 % | ¥1.805,00 | ¥1.839,00 | ¥1.794,00 | 22,40K |
| 2026-09-09 | ¥1.805,00 | -1,63 % | ¥1.834,00 | ¥1.840,00 | ¥1.805,00 | 53,00K |
| 2026-09-08 | ¥1.835,00 | -2,19 % | ¥1.876,00 | ¥1.877,00 | ¥1.835,00 | 43,40K |
| 2026-09-07 | ¥1.876,00 | -0,37 % | ¥1.875,00 | ¥1.881,00 | ¥1.840,00 | 61,30K |
| 2026-09-04 | ¥1.883,00 | +2,45 % | ¥1.838,00 | ¥1.897,00 | ¥1.838,00 | 52,80K |
| 2026-09-03 | ¥1.838,00 | +0,77 % | ¥1.824,00 | ¥1.854,00 | ¥1.810,00 | 66,30K |
| 2026-09-02 | ¥1.824,00 | -3,90 % | ¥1.890,00 | ¥1.890,00 | ¥1.814,00 | 102,00K |
| 2026-09-01 | ¥1.898,00 | -3,90 % | ¥1.960,00 | ¥1.972,00 | ¥1.890,00 | 123,60K |
| 2026-08-31 | ¥1.975,00 | 0,00 % | ¥1.952,00 | ¥1.990,00 | ¥1.930,00 | 155,50K |
| 2026-08-28 | ¥1.975,00 | +4,72 % | ¥1.885,00 | ¥1.992,00 | ¥1.870,00 | 212,80K |
| 2026-08-27 | ¥1.886,00 | +2,50 % | ¥1.850,00 | ¥1.916,00 | ¥1.841,00 | 218,30K |
| 2026-08-26 | ¥1.840,00 | +5,81 % | ¥1.739,00 | ¥1.848,00 | ¥1.730,00 | 219,70K |
| 2026-08-25 | ¥1.739,00 | -0,69 % | ¥1.732,00 | ¥1.765,00 | ¥1.714,00 | 44,40K |
| 2026-08-24 | ¥1.751,00 | -0,96 % | ¥1.773,00 | ¥1.785,00 | ¥1.736,00 | 32,40K |
| 2026-08-21 | ¥1.768,00 | -1,45 % | ¥1.777,00 | ¥1.788,00 | ¥1.743,00 | 53,90K |
| 2026-08-20 | ¥1.794,00 | +7,36 % | ¥1.706,00 | ¥1.794,00 | ¥1.694,00 | 132,00K |
| 2026-08-19 | ¥1.671,00 | -2,11 % | ¥1.699,00 | ¥1.699,00 | ¥1.654,00 | 58,10K |
| 2026-08-18 | ¥1.707,00 | -1,67 % | ¥1.707,00 | ¥1.721,00 | ¥1.663,00 | 69,50K |
| 2026-08-17 | ¥1.736,00 | -1,36 % | ¥1.767,00 | ¥1.777,00 | ¥1.715,00 | 66,00K |
| 2026-08-14 | ¥1.760,00 | +6,34 % | ¥1.665,00 | ¥1.760,00 | ¥1.657,00 | 117,60K |
| 2026-08-13 | ¥1.655,00 | -0,84 % | ¥1.669,00 | ¥1.681,00 | ¥1.638,00 | 53,70K |
| 2026-08-12 | ¥1.669,00 | -2,28 % | ¥1.689,00 | ¥1.710,00 | ¥1.652,00 | 80,20K |
| 2026-08-10 | ¥1.708,00 | -1,67 % | ¥1.714,00 | ¥1.736,00 | ¥1.693,00 | 90,80K |
| 2026-08-07 | ¥1.737,00 | -1,81 % | ¥1.750,00 | ¥1.799,00 | ¥1.710,00 | 249,70K |
| 2026-08-06 | ¥1.769,00 | +19,85 % | ¥1.501,00 | ¥1.769,00 | ¥1.473,00 | 587,40K |
| 2026-08-05 | ¥1.476,00 | +0,27 % | ¥1.472,00 | ¥1.489,00 | ¥1.470,00 | 15,40K |
| 2026-08-04 | ¥1.472,00 | -1,21 % | ¥1.487,00 | ¥1.501,00 | ¥1.471,00 | 13,20K |
| 2026-08-03 | ¥1.490,00 | -2,04 % | ¥1.530,00 | ¥1.530,00 | ¥1.483,00 | 34,00K |
| 2026-07-31 | ¥1.521,00 | +0,53 % | ¥1.500,00 | ¥1.557,00 | ¥1.488,00 | 87,10K |
| 2026-07-30 | ¥1.513,00 | +3,49 % | ¥1.465,00 | ¥1.519,00 | ¥1.425,00 | 74,50K |
| 2026-07-29 | ¥1.462,00 | +3,03 % | ¥1.435,00 | ¥1.462,00 | ¥1.415,00 | 53,70K |
| 2026-07-28 | ¥1.419,00 | -0,07 % | ¥1.427,00 | ¥1.450,00 | ¥1.407,00 | 38,10K |
| 2026-07-27 | ¥1.420,00 | +2,45 % | ¥1.387,00 | ¥1.420,00 | ¥1.387,00 | 32,80K |
| 2026-07-24 | ¥1.386,00 | -1,49 % | ¥1.397,00 | ¥1.407,00 | ¥1.385,00 | 23,10K |
| 2026-07-23 | ¥1.407,00 | -2,22 % | ¥1.434,00 | ¥1.434,00 | ¥1.395,00 | 50,30K |
| 2026-07-22 | ¥1.439,00 | +1,62 % | ¥1.435,00 | ¥1.445,00 | ¥1.422,00 | 20,50K |
| 2026-07-21 | ¥1.416,00 | -1,05 % | ¥1.429,00 | ¥1.442,00 | ¥1.415,00 | 24,30K |
| 2026-07-17 | ¥1.431,00 | -0,90 % | ¥1.441,00 | ¥1.448,00 | ¥1.412,00 | 49,70K |
| 2026-07-16 | ¥1.444,00 | -1,43 % | ¥1.450,00 | ¥1.472,00 | ¥1.440,00 | 28,40K |
| 2026-07-15 | ¥1.465,00 | +1,17 % | ¥1.450,00 | ¥1.466,00 | ¥1.442,00 | 25,40K |
| 2026-07-14 | ¥1.448,00 | +1,19 % | ¥1.425,00 | ¥1.448,00 | ¥1.425,00 | 46,50K |
| 2026-07-13 | ¥1.431,00 | +0,49 % | ¥1.422,00 | ¥1.436,00 | ¥1.412,00 | 23,00K |
| 2026-07-10 | ¥1.424,00 | +1,93 % | ¥1.398,00 | ¥1.429,00 | ¥1.392,00 | 76,00K |
| 2026-07-09 | ¥1.397,00 | -0,92 % | ¥1.410,00 | ¥1.414,00 | ¥1.393,00 | 24,50K |
| 2026-07-08 | ¥1.410,00 | -1,33 % | ¥1.432,00 | ¥1.447,00 | ¥1.410,00 | 33,70K |
| 2026-07-07 | ¥1.429,00 | -1,38 % | ¥1.449,00 | ¥1.468,00 | ¥1.420,00 | 63,00K |
| 2026-07-06 | ¥1.449,00 | +2,84 % | ¥1.419,00 | ¥1.457,00 | ¥1.403,00 | 126,90K |
| 2026-07-03 | ¥1.409,00 | +1,22 % | ¥1.377,00 | ¥1.425,00 | ¥1.367,00 | 89,50K |
| 2026-07-02 | ¥1.392,00 | +5,53 % | ¥1.319,00 | ¥1.419,00 | ¥1.314,00 | 126,90K |
| 2026-07-01 | ¥1.319,00 | -0,15 % | ¥1.322,00 | ¥1.325,00 | ¥1.309,00 | 30,60K |
| 2026-06-30 | ¥1.321,00 | +1,38 % | ¥1.305,00 | ¥1.324,00 | ¥1.298,00 | 29,20K |
| 2026-06-29 | ¥1.303,00 | +3,33 % | ¥1.270,00 | ¥1.304,00 | ¥1.269,00 | 76,10K |
| 2026-06-26 | ¥1.261,00 | -0,47 % | ¥1.270,00 | ¥1.276,00 | ¥1.258,00 | 27,40K |
| 2026-06-25 | ¥1.267,00 | +1,20 % | ¥1.251,00 | ¥1.279,00 | ¥1.244,00 | 46,70K |
| 2026-06-24 | ¥1.252,00 | -1,57 % | ¥1.273,00 | ¥1.287,00 | ¥1.252,00 | 43,70K |
| 2026-06-23 | ¥1.272,00 | -2,45 % | ¥1.286,00 | ¥1.286,00 | ¥1.272,00 | 27,10K |
| 2026-06-22 | ¥1.304,00 | +1,64 % | ¥1.274,00 | ¥1.307,00 | ¥1.273,00 | 32,80K |
| 2026-06-19 | ¥1.283,00 | -1,46 % | ¥1.302,00 | ¥1.302,00 | ¥1.274,00 | 47,10K |
| 2026-06-18 | ¥1.302,00 | -1,81 % | ¥1.327,00 | ¥1.343,00 | ¥1.302,00 | 58,70K |
| 2026-06-17 | ¥1.326,00 | +3,35 % | ¥1.305,00 | ¥1.335,00 | ¥1.291,00 | 48,20K |
| 2026-06-16 | ¥1.283,00 | +0,86 % | ¥1.272,00 | ¥1.301,00 | ¥1.265,00 | 166,30K |
| 2026-06-15 | ¥1.272,00 | +0,08 % | ¥1.279,00 | ¥1.283,00 | ¥1.263,00 | 46,30K |
| 2026-06-12 | ¥1.271,00 | +1,68 % | ¥1.256,00 | ¥1.277,00 | ¥1.246,00 | 44,10K |
| 2026-06-11 | ¥1.250,00 | -2,04 % | ¥1.264,00 | ¥1.264,00 | ¥1.244,00 | 69,50K |
| 2026-06-10 | ¥1.276,00 | -0,31 % | ¥1.296,00 | ¥1.296,00 | ¥1.260,00 | 43,80K |
| 2026-06-09 | ¥1.280,00 | +0,95 % | ¥1.280,00 | ¥1.289,00 | ¥1.272,00 | 111,10K |
| 2026-06-08 | ¥1.268,00 | -3,35 % | ¥1.285,00 | ¥1.299,00 | ¥1.259,00 | 131,40K |
| 2026-06-05 | ¥1.312,00 | +3,23 % | ¥1.287,00 | ¥1.324,00 | ¥1.287,00 | 78,40K |
| 2026-06-04 | ¥1.271,00 | -2,53 % | ¥1.296,00 | ¥1.296,00 | ¥1.263,00 | 96,40K |
| 2026-06-03 | ¥1.304,00 | -0,46 % | ¥1.302,00 | ¥1.317,00 | ¥1.281,00 | 66,60K |
| 2026-06-02 | ¥1.310,00 | -0,23 % | ¥1.320,00 | ¥1.324,00 | ¥1.291,00 | 70,60K |
| 2026-06-01 | ¥1.313,00 | -2,45 % | ¥1.356,00 | ¥1.356,00 | ¥1.306,00 | 92,50K |
| 2026-05-29 | ¥1.346,00 | -0,52 % | ¥1.353,00 | ¥1.374,00 | ¥1.343,00 | 56,40K |
| 2026-05-28 | ¥1.353,00 | -0,15 % | ¥1.355,00 | ¥1.358,00 | ¥1.332,00 | 75,00K |
| 2026-05-27 | ¥1.355,00 | -3,76 % | ¥1.386,00 | ¥1.386,00 | ¥1.348,00 | 81,20K |
| 2026-05-26 | ¥1.408,00 | +2,25 % | ¥1.406,00 | ¥1.413,00 | ¥1.385,00 | 93,90K |
| 2026-05-25 | ¥1.377,00 | +0,07 % | ¥1.369,00 | ¥1.384,00 | ¥1.340,00 | 102,60K |