Nippon Sharyo,Ltd. 7102
TSE · Japan · Produzierendes Gewerbe
¥3.570,00-20,00 (-0,56 %)
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 | ¥3.580,00 | -0,28 % | ¥3.580,00 | ¥3.620,00 | ¥3.560,00 | 10,90K |
| 2026-10-01 | ¥3.590,00 | -1,24 % | ¥3.620,00 | ¥3.635,00 | ¥3.535,00 | 38,50K |
| 2026-09-30 | ¥3.635,00 | +1,25 % | ¥3.590,00 | ¥3.670,00 | ¥3.580,00 | 20,90K |
| 2026-09-29 | ¥3.590,00 | -3,10 % | ¥3.625,00 | ¥3.640,00 | ¥3.565,00 | 48,10K |
| 2026-09-28 | ¥3.705,00 | +0,27 % | ¥3.700,00 | ¥3.740,00 | ¥3.685,00 | 50,40K |
| 2026-09-25 | ¥3.695,00 | +1,65 % | ¥3.635,00 | ¥3.695,00 | ¥3.635,00 | 39,70K |
| 2026-09-24 | ¥3.635,00 | +0,14 % | ¥3.630,00 | ¥3.650,00 | ¥3.595,00 | 34,10K |
| 2026-09-18 | ¥3.630,00 | +0,14 % | ¥3.645,00 | ¥3.685,00 | ¥3.625,00 | 42,80K |
| 2026-09-17 | ¥3.625,00 | +2,11 % | ¥3.580,00 | ¥3.625,00 | ¥3.580,00 | 24,20K |
| 2026-09-16 | ¥3.550,00 | +0,28 % | ¥3.580,00 | ¥3.600,00 | ¥3.550,00 | 24,40K |
| 2026-09-15 | ¥3.540,00 | +0,28 % | ¥3.515,00 | ¥3.580,00 | ¥3.515,00 | 21,60K |
| 2026-09-14 | ¥3.530,00 | +0,57 % | ¥3.500,00 | ¥3.555,00 | ¥3.490,00 | 20,30K |
| 2026-09-11 | ¥3.510,00 | -1,96 % | ¥3.495,00 | ¥3.550,00 | ¥3.475,00 | 30,70K |
| 2026-09-10 | ¥3.580,00 | -0,14 % | ¥3.570,00 | ¥3.595,00 | ¥3.530,00 | 27,80K |
| 2026-09-09 | ¥3.585,00 | +1,56 % | ¥3.510,00 | ¥3.615,00 | ¥3.505,00 | 19,50K |
| 2026-09-08 | ¥3.530,00 | -2,89 % | ¥3.600,00 | ¥3.630,00 | ¥3.530,00 | 33,30K |
| 2026-09-07 | ¥3.635,00 | 0,00 % | ¥3.630,00 | ¥3.655,00 | ¥3.615,00 | 27,30K |
| 2026-09-04 | ¥3.635,00 | +0,69 % | ¥3.595,00 | ¥3.640,00 | ¥3.550,00 | 29,30K |
| 2026-09-03 | ¥3.610,00 | +1,12 % | ¥3.600,00 | ¥3.665,00 | ¥3.590,00 | 31,90K |
| 2026-09-02 | ¥3.570,00 | -3,64 % | ¥3.650,00 | ¥3.675,00 | ¥3.570,00 | 46,30K |
| 2026-09-01 | ¥3.705,00 | +0,27 % | ¥3.680,00 | ¥3.745,00 | ¥3.665,00 | 39,30K |
| 2026-08-31 | ¥3.695,00 | -1,47 % | ¥3.740,00 | ¥3.760,00 | ¥3.695,00 | 39,80K |
| 2026-08-28 | ¥3.750,00 | -0,53 % | ¥3.705,00 | ¥3.785,00 | ¥3.640,00 | 51,60K |
| 2026-08-27 | ¥3.770,00 | +0,40 % | ¥3.755,00 | ¥3.780,00 | ¥3.740,00 | 19,10K |
| 2026-08-26 | ¥3.755,00 | +0,40 % | ¥3.710,00 | ¥3.790,00 | ¥3.710,00 | 20,20K |
| 2026-08-25 | ¥3.740,00 | -1,06 % | ¥3.800,00 | ¥3.800,00 | ¥3.715,00 | 35,70K |
| 2026-08-24 | ¥3.780,00 | +2,86 % | ¥3.695,00 | ¥3.830,00 | ¥3.690,00 | 51,60K |
| 2026-08-21 | ¥3.675,00 | +2,08 % | ¥3.550,00 | ¥3.690,00 | ¥3.545,00 | 56,60K |
| 2026-08-20 | ¥3.600,00 | +1,41 % | ¥3.605,00 | ¥3.605,00 | ¥3.550,00 | 21,30K |
| 2026-08-19 | ¥3.550,00 | -2,74 % | ¥3.625,00 | ¥3.625,00 | ¥3.545,00 | 50,40K |
| 2026-08-18 | ¥3.650,00 | -1,08 % | ¥3.690,00 | ¥3.720,00 | ¥3.650,00 | 48,40K |
| 2026-08-17 | ¥3.690,00 | +2,64 % | ¥3.600,00 | ¥3.705,00 | ¥3.575,00 | 57,50K |
| 2026-08-14 | ¥3.595,00 | +0,98 % | ¥3.550,00 | ¥3.600,00 | ¥3.540,00 | 30,20K |
| 2026-08-13 | ¥3.560,00 | +1,42 % | ¥3.540,00 | ¥3.580,00 | ¥3.510,00 | 34,50K |
| 2026-08-12 | ¥3.510,00 | +0,29 % | ¥3.480,00 | ¥3.560,00 | ¥3.465,00 | 35,70K |
| 2026-08-10 | ¥3.500,00 | +0,86 % | ¥3.485,00 | ¥3.520,00 | ¥3.460,00 | 35,20K |
| 2026-08-07 | ¥3.470,00 | 0,00 % | ¥3.450,00 | ¥3.500,00 | ¥3.430,00 | 45,70K |
| 2026-08-06 | ¥3.470,00 | -0,57 % | ¥3.450,00 | ¥3.535,00 | ¥3.445,00 | 36,10K |
| 2026-08-05 | ¥3.490,00 | +2,50 % | ¥3.450,00 | ¥3.500,00 | ¥3.440,00 | 38,40K |
| 2026-08-04 | ¥3.405,00 | +0,74 % | ¥3.340,00 | ¥3.410,00 | ¥3.335,00 | 40,40K |
| 2026-08-03 | ¥3.380,00 | 0,00 % | ¥3.310,00 | ¥3.405,00 | ¥3.245,00 | 62,50K |
| 2026-07-31 | ¥3.380,00 | +0,75 % | ¥3.400,00 | ¥3.430,00 | ¥3.320,00 | 71,60K |
| 2026-07-30 | ¥3.355,00 | -2,33 % | ¥3.485,00 | ¥3.505,00 | ¥3.355,00 | 88,40K |
| 2026-07-29 | ¥3.435,00 | -10,43 % | ¥3.625,00 | ¥3.640,00 | ¥3.365,00 | 200,20K |
| 2026-07-28 | ¥3.835,00 | -1,16 % | ¥3.880,00 | ¥3.910,00 | ¥3.800,00 | 82,00K |
| 2026-07-27 | ¥3.880,00 | +4,44 % | ¥3.785,00 | ¥3.925,00 | ¥3.780,00 | 84,10K |
| 2026-07-24 | ¥3.715,00 | +0,13 % | ¥3.700,00 | ¥3.730,00 | ¥3.660,00 | 24,20K |
| 2026-07-23 | ¥3.710,00 | +1,50 % | ¥3.715,00 | ¥3.740,00 | ¥3.665,00 | 39,10K |
| 2026-07-22 | ¥3.655,00 | 0,00 % | ¥3.670,00 | ¥3.720,00 | ¥3.625,00 | 33,60K |
| 2026-07-21 | ¥3.655,00 | +2,09 % | ¥3.650,00 | ¥3.685,00 | ¥3.600,00 | 42,10K |
| 2026-07-17 | ¥3.580,00 | -0,42 % | ¥3.635,00 | ¥3.635,00 | ¥3.510,00 | 39,00K |
| 2026-07-16 | ¥3.595,00 | -1,24 % | ¥3.645,00 | ¥3.685,00 | ¥3.575,00 | 34,00K |
| 2026-07-15 | ¥3.640,00 | +2,54 % | ¥3.620,00 | ¥3.665,00 | ¥3.565,00 | 39,10K |
| 2026-07-14 | ¥3.550,00 | +1,57 % | ¥3.495,00 | ¥3.580,00 | ¥3.460,00 | 21,70K |
| 2026-07-13 | ¥3.495,00 | -1,83 % | ¥3.600,00 | ¥3.600,00 | ¥3.485,00 | 38,90K |
| 2026-07-10 | ¥3.560,00 | +3,79 % | ¥3.480,00 | ¥3.600,00 | ¥3.445,00 | 70,40K |
| 2026-07-09 | ¥3.430,00 | +1,33 % | ¥3.435,00 | ¥3.450,00 | ¥3.370,00 | 33,70K |
| 2026-07-08 | ¥3.385,00 | -0,73 % | ¥3.410,00 | ¥3.480,00 | ¥3.345,00 | 64,30K |
| 2026-07-07 | ¥3.410,00 | +2,71 % | ¥3.355,00 | ¥3.485,00 | ¥3.350,00 | 78,50K |
| 2026-07-06 | ¥3.320,00 | +1,68 % | ¥3.265,00 | ¥3.335,00 | ¥3.265,00 | 48,70K |
| 2026-07-03 | ¥3.265,00 | +2,83 % | ¥3.225,00 | ¥3.265,00 | ¥3.180,00 | 41,30K |
| 2026-07-02 | ¥3.175,00 | -0,47 % | ¥3.195,00 | ¥3.225,00 | ¥3.155,00 | 39,50K |
| 2026-07-01 | ¥3.190,00 | +1,27 % | ¥3.200,00 | ¥3.200,00 | ¥3.160,00 | 17,80K |
| 2026-06-30 | ¥3.150,00 | +0,48 % | ¥3.170,00 | ¥3.195,00 | ¥3.115,00 | 26,50K |
| 2026-06-29 | ¥3.135,00 | +0,16 % | ¥3.165,00 | ¥3.165,00 | ¥3.095,00 | 26,40K |
| 2026-06-26 | ¥3.130,00 | +0,32 % | ¥3.100,00 | ¥3.185,00 | ¥3.100,00 | 17,10K |
| 2026-06-25 | ¥3.120,00 | +0,65 % | ¥3.155,00 | ¥3.155,00 | ¥3.095,00 | 22,40K |
| 2026-06-24 | ¥3.100,00 | -2,82 % | ¥3.190,00 | ¥3.210,00 | ¥3.095,00 | 22,40K |
| 2026-06-23 | ¥3.190,00 | -2,00 % | ¥3.255,00 | ¥3.280,00 | ¥3.170,00 | 23,10K |
| 2026-06-22 | ¥3.255,00 | -0,61 % | ¥3.275,00 | ¥3.285,00 | ¥3.230,00 | 20,80K |
| 2026-06-19 | ¥3.275,00 | -0,15 % | ¥3.305,00 | ¥3.310,00 | ¥3.270,00 | 39,60K |
| 2026-06-18 | ¥3.280,00 | +1,55 % | ¥3.275,00 | ¥3.315,00 | ¥3.250,00 | 25,30K |
| 2026-06-17 | ¥3.230,00 | +0,94 % | ¥3.180,00 | ¥3.285,00 | ¥3.180,00 | 26,40K |
| 2026-06-16 | ¥3.200,00 | -1,23 % | ¥3.240,00 | ¥3.250,00 | ¥3.180,00 | 19,30K |
| 2026-06-15 | ¥3.240,00 | +4,18 % | ¥3.200,00 | ¥3.275,00 | ¥3.195,00 | 35,60K |
| 2026-06-12 | ¥3.110,00 | +0,81 % | ¥3.125,00 | ¥3.135,00 | ¥3.080,00 | 30,70K |
| 2026-06-11 | ¥3.085,00 | -2,06 % | ¥3.145,00 | ¥3.145,00 | ¥3.040,00 | 35,30K |
| 2026-06-10 | ¥3.150,00 | +0,48 % | ¥3.150,00 | ¥3.170,00 | ¥3.105,00 | 46,40K |
| 2026-06-09 | ¥3.135,00 | -0,79 % | ¥3.230,00 | ¥3.270,00 | ¥3.135,00 | 39,20K |
| 2026-06-08 | ¥3.160,00 | -2,17 % | ¥3.180,00 | ¥3.190,00 | ¥3.130,00 | 37,80K |
| 2026-06-05 | ¥3.230,00 | +2,05 % | ¥3.200,00 | ¥3.255,00 | ¥3.170,00 | 25,30K |
| 2026-06-04 | ¥3.165,00 | -0,63 % | ¥3.180,00 | ¥3.215,00 | ¥3.150,00 | 27,20K |
| 2026-06-03 | ¥3.185,00 | -1,24 % | ¥3.225,00 | ¥3.255,00 | ¥3.165,00 | 48,30K |
| 2026-06-02 | ¥3.225,00 | -0,46 % | ¥3.170,00 | ¥3.260,00 | ¥3.115,00 | 61,60K |
| 2026-06-01 | ¥3.240,00 | -1,82 % | ¥3.330,00 | ¥3.330,00 | ¥3.220,00 | 43,00K |
| 2026-05-29 | ¥3.300,00 | -0,90 % | ¥3.330,00 | ¥3.350,00 | ¥3.280,00 | 45,90K |
| 2026-05-28 | ¥3.330,00 | 0,00 % | ¥3.310,00 | ¥3.360,00 | ¥3.260,00 | 33,60K |
| 2026-05-27 | ¥3.330,00 | -1,19 % | ¥3.370,00 | ¥3.425,00 | ¥3.320,00 | 29,80K |
| 2026-05-26 | ¥3.370,00 | +1,20 % | ¥3.345,00 | ¥3.420,00 | ¥3.330,00 | 28,70K |
| 2026-05-25 | ¥3.330,00 | +0,60 % | ¥3.355,00 | ¥3.375,00 | ¥3.320,00 | 49,70K |