NOMURA CORPORATION 7131
TSE · Japan · Produzierendes Gewerbe
¥3.750,00-55,00 (-1,45 %)
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 | ¥3.750,00 | -1,45 % | ¥3.770,00 | ¥3.795,00 | ¥3.750,00 | 3,90K |
| 2026-10-01 | ¥3.805,00 | -1,04 % | ¥3.855,00 | ¥3.855,00 | ¥3.760,00 | 3,30K |
| 2026-09-30 | ¥3.845,00 | +0,39 % | ¥3.815,00 | ¥3.900,00 | ¥3.750,00 | 5,80K |
| 2026-09-29 | ¥3.830,00 | +1,86 % | ¥3.760,00 | ¥3.850,00 | ¥3.760,00 |
| 5,50K |
| 2026-09-28 | ¥3.760,00 | -0,40 % | ¥3.810,00 | ¥3.810,00 | ¥3.755,00 | 2,80K |
| 2026-09-25 | ¥3.775,00 | +1,75 % | ¥3.735,00 | ¥3.775,00 | ¥3.705,00 | 4,10K |
| 2026-09-24 | ¥3.710,00 | -1,46 % | ¥3.755,00 | ¥3.760,00 | ¥3.700,00 | 8,10K |
| 2026-09-18 | ¥3.765,00 | +0,13 % | ¥3.805,00 | ¥3.805,00 | ¥3.745,00 | 2,80K |
| 2026-09-17 | ¥3.760,00 | -0,53 % | ¥3.800,00 | ¥3.800,00 | ¥3.750,00 | 2,00K |
| 2026-09-16 | ¥3.780,00 | +0,40 % | ¥3.765,00 | ¥3.800,00 | ¥3.765,00 | 2,20K |
| 2026-09-15 | ¥3.765,00 | -1,18 % | ¥3.825,00 | ¥3.840,00 | ¥3.765,00 | 6,00K |
| 2026-09-14 | ¥3.810,00 | +0,40 % | ¥4.130,00 | ¥4.140,00 | ¥3.705,00 | 33,80K |
| 2026-09-11 | ¥3.795,00 | +1,88 % | ¥3.725,00 | ¥3.795,00 | ¥3.660,00 | 5,40K |
| 2026-09-10 | ¥3.725,00 | +0,68 % | ¥3.675,00 | ¥3.725,00 | ¥3.675,00 | 1,50K |
| 2026-09-09 | ¥3.700,00 | -1,73 % | ¥3.755,00 | ¥3.755,00 | ¥3.635,00 | 4,80K |
| 2026-09-08 | ¥3.765,00 | -2,21 % | ¥3.795,00 | ¥3.825,00 | ¥3.765,00 | 2,90K |
| 2026-09-07 | ¥3.850,00 | +2,67 % | ¥3.820,00 | ¥3.865,00 | ¥3.780,00 | 3,20K |
| 2026-09-04 | ¥3.750,00 | +0,54 % | ¥3.745,00 | ¥3.755,00 | ¥3.720,00 | 1,90K |
| 2026-09-03 | ¥3.730,00 | +1,50 % | ¥3.720,00 | ¥3.745,00 | ¥3.680,00 | 1,40K |
| 2026-09-02 | ¥3.675,00 | +0,27 % | ¥3.665,00 | ¥3.685,00 | ¥3.615,00 | 4,20K |
| 2026-09-01 | ¥3.665,00 | +0,55 % | ¥3.645,00 | ¥3.720,00 | ¥3.640,00 | 5,50K |
| 2026-08-31 | ¥3.645,00 | +1,53 % | ¥3.605,00 | ¥3.645,00 | ¥3.605,00 | 1,80K |
| 2026-08-28 | ¥3.590,00 | 0,00 % | ¥3.590,00 | ¥3.595,00 | ¥3.575,00 | 1,40K |
| 2026-08-27 | ¥3.590,00 | -0,14 % | ¥3.630,00 | ¥3.630,00 | ¥3.590,00 | 700 |
| 2026-08-26 | ¥3.595,00 | +0,70 % | ¥3.630,00 | ¥3.630,00 | ¥3.570,00 | 1,20K |
| 2026-08-25 | ¥3.570,00 | +0,14 % | ¥3.570,00 | ¥3.635,00 | ¥3.570,00 | 1,20K |
| 2026-08-24 | ¥3.565,00 | -1,11 % | ¥3.630,00 | ¥3.640,00 | ¥3.550,00 | 2,00K |
| 2026-08-21 | ¥3.605,00 | -0,96 % | ¥3.635,00 | ¥3.650,00 | ¥3.605,00 | 2,40K |
| 2026-08-20 | ¥3.640,00 | +0,55 % | ¥3.655,00 | ¥3.675,00 | ¥3.585,00 | 2,40K |
| 2026-08-19 | ¥3.620,00 | 0,00 % | ¥3.605,00 | ¥3.640,00 | ¥3.570,00 | 1,40K |
| 2026-08-18 | ¥3.620,00 | +0,14 % | ¥3.615,00 | ¥3.675,00 | ¥3.615,00 | 3,00K |
| 2026-08-17 | ¥3.615,00 | +1,83 % | ¥3.610,00 | ¥3.615,00 | ¥3.560,00 | 1,70K |
| 2026-08-14 | ¥3.550,00 | -0,98 % | ¥3.555,00 | ¥3.610,00 | ¥3.550,00 | 1,70K |
| 2026-08-13 | ¥3.585,00 | -1,10 % | ¥3.645,00 | ¥3.645,00 | ¥3.580,00 | 1,10K |
| 2026-08-12 | ¥3.625,00 | 0,00 % | ¥3.625,00 | ¥3.625,00 | ¥3.575,00 | 1,40K |
| 2026-08-10 | ¥3.625,00 | +0,97 % | ¥3.590,00 | ¥3.675,00 | ¥3.545,00 | 2,80K |
| 2026-08-07 | ¥3.590,00 | +1,70 % | ¥3.530,00 | ¥3.590,00 | ¥3.515,00 | 2,20K |
| 2026-08-06 | ¥3.530,00 | -0,14 % | ¥3.550,00 | ¥3.555,00 | ¥3.530,00 | 1,30K |
| 2026-08-05 | ¥3.535,00 | +0,57 % | ¥3.525,00 | ¥3.545,00 | ¥3.525,00 | 1,30K |
| 2026-08-04 | ¥3.515,00 | +0,14 % | ¥3.510,00 | ¥3.535,00 | ¥3.500,00 | 800 |
| 2026-08-03 | ¥3.510,00 | -1,82 % | ¥3.530,00 | ¥3.570,00 | ¥3.500,00 | 1,00K |
| 2026-07-31 | ¥3.575,00 | +2,29 % | ¥3.495,00 | ¥3.575,00 | ¥3.490,00 | 1,00K |
| 2026-07-30 | ¥3.495,00 | -0,29 % | ¥3.505,00 | ¥3.560,00 | ¥3.495,00 | 1,00K |
| 2026-07-29 | ¥3.505,00 | +0,72 % | ¥3.550,00 | ¥3.550,00 | ¥3.465,00 | 1,70K |
| 2026-07-28 | ¥3.480,00 | -2,11 % | ¥3.525,00 | ¥3.525,00 | ¥3.480,00 | 4,30K |
| 2026-07-27 | ¥3.555,00 | +1,28 % | ¥3.545,00 | ¥3.555,00 | ¥3.515,00 | 1,00K |
| 2026-07-24 | ¥3.510,00 | -3,97 % | ¥3.650,00 | ¥3.655,00 | ¥3.510,00 | 4,70K |
| 2026-07-23 | ¥3.655,00 | +0,14 % | ¥3.650,00 | ¥3.755,00 | ¥3.650,00 | 3,90K |
| 2026-07-22 | ¥3.650,00 | -0,14 % | ¥3.760,00 | ¥3.760,00 | ¥3.650,00 | 1,90K |
| 2026-07-21 | ¥3.655,00 | -0,81 % | ¥3.715,00 | ¥3.715,00 | ¥3.650,00 | 1,80K |
| 2026-07-17 | ¥3.685,00 | -1,99 % | ¥3.690,00 | ¥3.690,00 | ¥3.615,00 | 2,00K |
| 2026-07-16 | ¥3.760,00 | -0,13 % | ¥3.760,00 | ¥3.760,00 | ¥3.685,00 | 1,20K |
| 2026-07-15 | ¥3.765,00 | +1,76 % | ¥3.750,00 | ¥3.765,00 | ¥3.750,00 | 300 |
| 2026-07-14 | ¥3.700,00 | -1,60 % | ¥3.770,00 | ¥3.770,00 | ¥3.700,00 | 1,20K |
| 2026-07-13 | ¥3.760,00 | -0,13 % | ¥3.700,00 | ¥3.780,00 | ¥3.700,00 | 700 |
| 2026-07-10 | ¥3.765,00 | +1,48 % | ¥3.680,00 | ¥3.765,00 | ¥3.620,00 | 1,60K |
| 2026-07-09 | ¥3.710,00 | +1,09 % | ¥3.810,00 | ¥3.810,00 | ¥3.710,00 | 1,10K |
| 2026-07-08 | ¥3.670,00 | -1,87 % | ¥3.770,00 | ¥3.810,00 | ¥3.670,00 | 1,40K |
| 2026-07-07 | ¥3.740,00 | -0,53 % | ¥3.720,00 | ¥3.750,00 | ¥3.500,00 | 4,90K |
| 2026-07-06 | ¥3.760,00 | +4,44 % | ¥3.670,00 | ¥3.900,00 | ¥3.670,00 | 7,80K |
| 2026-07-03 | ¥3.600,00 | +2,86 % | ¥3.500,00 | ¥3.750,00 | ¥3.500,00 | 6,90K |
| 2026-07-02 | ¥3.500,00 | +0,14 % | ¥3.495,00 | ¥3.500,00 | ¥3.485,00 | 900 |
| 2026-07-01 | ¥3.495,00 | +0,87 % | ¥3.445,00 | ¥3.495,00 | ¥3.445,00 | 1,80K |
| 2026-06-30 | ¥3.465,00 | +4,37 % | ¥3.345,00 | ¥3.465,00 | ¥3.340,00 | 9,20K |
| 2026-06-29 | ¥3.320,00 | -1,48 % | ¥3.370,00 | ¥3.395,00 | ¥3.320,00 | 3,60K |
| 2026-06-26 | ¥3.370,00 | -2,32 % | ¥3.445,00 | ¥3.475,00 | ¥3.350,00 | 4,50K |
| 2026-06-25 | ¥3.450,00 | -1,43 % | ¥3.515,00 | ¥3.515,00 | ¥3.440,00 | 2,50K |
| 2026-06-24 | ¥3.500,00 | +1,16 % | ¥3.500,00 | ¥3.500,00 | ¥3.465,00 | 500 |
| 2026-06-23 | ¥3.460,00 | -0,29 % | ¥3.515,00 | ¥3.545,00 | ¥3.450,00 | 2,70K |
| 2026-06-22 | ¥3.470,00 | +0,43 % | ¥3.465,00 | ¥3.485,00 | ¥3.410,00 | 2,70K |
| 2026-06-19 | ¥3.455,00 | -1,29 % | ¥3.500,00 | ¥3.510,00 | ¥3.455,00 | 2,00K |
| 2026-06-18 | ¥3.500,00 | +0,86 % | ¥3.470,00 | ¥3.500,00 | ¥3.460,00 | 1,80K |
| 2026-06-17 | ¥3.470,00 | -1,14 % | ¥3.510,00 | ¥3.580,00 | ¥3.470,00 | 2,50K |
| 2026-06-16 | ¥3.510,00 | -5,39 % | ¥3.710,00 | ¥3.710,00 | ¥3.490,00 | 6,20K |
| 2026-06-15 | ¥3.710,00 | +3,06 % | ¥3.670,00 | ¥3.800,00 | ¥3.555,00 | 10,70K |
| 2026-06-12 | ¥3.600,00 | +0,28 % | ¥3.870,00 | ¥3.885,00 | ¥3.450,00 | 31,70K |
| 2026-06-11 | ¥3.590,00 | -4,27 % | ¥3.680,00 | ¥3.750,00 | ¥3.540,00 | 6,80K |
| 2026-06-10 | ¥3.750,00 | +0,54 % | ¥3.840,00 | ¥3.840,00 | ¥3.750,00 | 1,30K |
| 2026-06-09 | ¥3.730,00 | +1,77 % | ¥3.770,00 | ¥3.780,00 | ¥3.710,00 | 900 |
| 2026-06-08 | ¥3.665,00 | +0,14 % | ¥3.590,00 | ¥3.765,00 | ¥3.580,00 | 4,30K |
| 2026-06-05 | ¥3.660,00 | +6,40 % | ¥3.510,00 | ¥3.660,00 | ¥3.510,00 | 4,30K |
| 2026-06-04 | ¥3.440,00 | -3,10 % | ¥3.490,00 | ¥3.540,00 | ¥3.440,00 | 1,40K |
| 2026-06-03 | ¥3.550,00 | +0,57 % | ¥3.600,00 | ¥3.600,00 | ¥3.550,00 | 400 |
| 2026-06-02 | ¥3.530,00 | -2,75 % | ¥3.630,00 | ¥3.630,00 | ¥3.470,00 | 3,70K |
| 2026-06-01 | ¥3.630,00 | -3,84 % | ¥3.775,00 | ¥3.775,00 | ¥3.630,00 | 900 |
| 2026-05-29 | ¥3.775,00 | +2,17 % | ¥3.695,00 | ¥3.805,00 | ¥3.625,00 | 3,10K |
| 2026-05-28 | ¥3.695,00 | -1,73 % | ¥3.745,00 | ¥3.780,00 | ¥3.680,00 | 2,70K |
| 2026-05-27 | ¥3.760,00 | +6,21 % | ¥3.610,00 | ¥3.760,00 | ¥3.575,00 | 4,50K |
| 2026-05-26 | ¥3.540,00 | +1,00 % | ¥3.510,00 | ¥3.555,00 | ¥3.485,00 | 2,10K |
| 2026-05-25 | ¥3.505,00 | -0,85 % | ¥3.515,00 | ¥3.630,00 | ¥3.420,00 | 5,30K |