Nishi-Nippon Financial Holdings, Inc. 7189
TSE · Japan · Finanzen
¥4.872,00-71,00 (-1,44 %)
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 | ¥4.872,00 | -1,44 % | ¥4.935,00 | ¥5.008,00 | ¥4.872,00 | 459,90K |
| 2026-10-01 | ¥4.943,00 | -2,54 % | ¥5.072,00 | ¥5.072,00 | ¥4.882,00 | 545,50K |
| 2026-09-30 | ¥5.072,00 | +2,32 % | ¥4.985,00 | ¥5.118,00 | ¥4.953,00 | 507,60K |
| 2026-09-29 | ¥4.957,00 | -2,50 % | ¥4.963,00 | ¥5.017,00 | ¥4.912,00 | 351,40K |
| 2026-09-28 | ¥5.084,00 | -1,20 % | ¥5.154,00 | ¥5.163,00 | ¥5.081,00 | 546,80K |
| 2026-09-25 | ¥5.146,00 | +4,74 % | ¥4.936,00 | ¥5.151,00 | ¥4.936,00 | 770,70K |
| 2026-09-24 | ¥4.913,00 | -1,03 % | ¥4.965,00 | ¥4.967,00 | ¥4.858,00 | 653,30K |
| 2026-09-18 | ¥4.964,00 | -0,34 % | ¥4.980,00 | ¥5.006,00 | ¥4.901,00 | 631,10K |
| 2026-09-17 | ¥4.981,00 | +0,75 % | ¥4.946,00 | ¥5.060,00 | ¥4.936,00 | 483,90K |
| 2026-09-16 | ¥4.944,00 | +0,59 % | ¥4.866,00 | ¥5.002,00 | ¥4.863,00 | 525,90K |
| 2026-09-15 | ¥4.915,00 | -1,15 % | ¥4.926,00 | ¥4.972,00 | ¥4.850,00 | 485,70K |
| 2026-09-14 | ¥4.972,00 | +2,18 % | ¥4.867,00 | ¥4.972,00 | ¥4.840,00 | 436,30K |
| 2026-09-11 | ¥4.866,00 | +0,27 % | ¥4.713,00 | ¥4.900,00 | ¥4.678,00 | 494,40K |
| 2026-09-10 | ¥4.853,00 | +2,91 % | ¥4.735,00 | ¥4.865,00 | ¥4.727,00 | 388,40K |
| 2026-09-09 | ¥4.716,00 | -2,06 % | ¥4.775,00 | ¥4.833,00 | ¥4.709,00 | 309,70K |
| 2026-09-08 | ¥4.815,00 | -2,51 % | ¥4.869,00 | ¥4.949,00 | ¥4.815,00 | 384,70K |
| 2026-09-07 | ¥4.939,00 | +0,20 % | ¥4.958,00 | ¥4.995,00 | ¥4.902,00 | 286,80K |
| 2026-09-04 | ¥4.929,00 | -1,68 % | ¥5.012,00 | ¥5.026,00 | ¥4.860,00 | 471,30K |
| 2026-09-03 | ¥5.013,00 | +1,33 % | ¥4.995,00 | ¥5.094,00 | ¥4.930,00 | 495,90K |
| 2026-09-02 | ¥4.947,00 | +0,71 % | ¥4.880,00 | ¥5.006,00 | ¥4.865,00 | 569,60K |
| 2026-09-01 | ¥4.912,00 | +0,66 % | ¥4.826,00 | ¥4.936,00 | ¥4.770,00 | 436,70K |
| 2026-08-31 | ¥4.880,00 | +0,85 % | ¥4.780,00 | ¥4.888,00 | ¥4.750,00 | 466,90K |
| 2026-08-28 | ¥4.839,00 | +1,68 % | ¥4.780,00 | ¥4.868,00 | ¥4.739,00 | 322,90K |
| 2026-08-27 | ¥4.759,00 | +0,30 % | ¥4.747,00 | ¥4.770,00 | ¥4.710,00 | 339,10K |
| 2026-08-26 | ¥4.745,00 | +1,98 % | ¥4.665,00 | ¥4.782,00 | ¥4.654,00 | 249,30K |
| 2026-08-25 | ¥4.653,00 | +0,30 % | ¥4.697,00 | ¥4.721,00 | ¥4.631,00 | 279,20K |
| 2026-08-24 | ¥4.639,00 | -0,51 % | ¥4.687,00 | ¥4.687,00 | ¥4.568,00 | 347,60K |
| 2026-08-21 | ¥4.663,00 | +1,04 % | ¥4.617,00 | ¥4.674,00 | ¥4.568,00 | 306,90K |
| 2026-08-20 | ¥4.615,00 | +0,22 % | ¥4.621,00 | ¥4.644,00 | ¥4.547,00 | 469,70K |
| 2026-08-19 | ¥4.605,00 | -5,50 % | ¥4.758,00 | ¥4.761,00 | ¥4.580,00 | 607,00K |
| 2026-08-18 | ¥4.873,00 | +0,60 % | ¥4.890,00 | ¥4.943,00 | ¥4.861,00 | 501,00K |
| 2026-08-17 | ¥4.844,00 | +1,53 % | ¥4.813,00 | ¥4.883,00 | ¥4.807,00 | 529,90K |
| 2026-08-14 | ¥4.771,00 | -0,21 % | ¥4.756,00 | ¥4.863,00 | ¥4.740,00 | 543,80K |
| 2026-08-13 | ¥4.781,00 | +3,04 % | ¥4.653,00 | ¥4.781,00 | ¥4.650,00 | 505,20K |
| 2026-08-12 | ¥4.640,00 | +5,00 % | ¥4.489,00 | ¥4.640,00 | ¥4.468,00 | 432,20K |
| 2026-08-10 | ¥4.419,00 | -2,49 % | ¥4.520,00 | ¥4.528,00 | ¥4.377,00 | 446,70K |
| 2026-08-07 | ¥4.532,00 | -0,68 % | ¥4.597,00 | ¥4.599,00 | ¥4.510,00 | 339,90K |
| 2026-08-06 | ¥4.563,00 | +2,79 % | ¥4.464,00 | ¥4.642,00 | ¥4.464,00 | 572,90K |
| 2026-08-05 | ¥4.439,00 | +4,20 % | ¥4.324,00 | ¥4.440,00 | ¥4.299,00 | 657,30K |
| 2026-08-04 | ¥4.260,00 | -1,11 % | ¥4.275,00 | ¥4.360,00 | ¥4.247,00 | 648,10K |
| 2026-08-03 | ¥4.308,00 | +0,94 % | ¥4.235,00 | ¥4.308,00 | ¥4.106,00 | 637,90K |
| 2026-07-31 | ¥4.268,00 | +2,03 % | ¥4.253,00 | ¥4.336,00 | ¥4.166,00 | 408,60K |
| 2026-07-30 | ¥4.183,00 | -1,99 % | ¥4.198,00 | ¥4.269,00 | ¥4.149,00 | 409,30K |
| 2026-07-29 | ¥4.268,00 | -2,89 % | ¥4.344,00 | ¥4.390,00 | ¥4.162,00 | 654,70K |
| 2026-07-28 | ¥4.395,00 | -2,98 % | ¥4.483,00 | ¥4.497,00 | ¥4.377,00 | 745,40K |
| 2026-07-27 | ¥4.530,00 | +2,00 % | ¥4.438,00 | ¥4.535,00 | ¥4.405,00 | 464,00K |
| 2026-07-24 | ¥4.441,00 | -0,13 % | ¥4.377,00 | ¥4.441,00 | ¥4.338,00 | 303,10K |
| 2026-07-23 | ¥4.447,00 | +1,62 % | ¥4.358,00 | ¥4.454,00 | ¥4.358,00 | 334,70K |
| 2026-07-22 | ¥4.376,00 | +1,09 % | ¥4.372,00 | ¥4.431,00 | ¥4.329,00 | 362,10K |
| 2026-07-21 | ¥4.329,00 | +5,43 % | ¥4.153,00 | ¥4.329,00 | ¥4.116,00 | 380,40K |
| 2026-07-17 | ¥4.106,00 | -5,52 % | ¥4.395,00 | ¥4.429,00 | ¥4.049,00 | 772,90K |
| 2026-07-16 | ¥4.346,00 | -1,65 % | ¥4.400,00 | ¥4.428,00 | ¥4.318,00 | 285,80K |
| 2026-07-15 | ¥4.419,00 | +1,01 % | ¥4.345,00 | ¥4.419,00 | ¥4.345,00 | 338,20K |
| 2026-07-14 | ¥4.375,00 | +0,90 % | ¥4.361,00 | ¥4.387,00 | ¥4.284,00 | 303,30K |
| 2026-07-13 | ¥4.336,00 | -0,09 % | ¥4.357,00 | ¥4.438,00 | ¥4.326,00 | 207,70K |
| 2026-07-10 | ¥4.340,00 | +0,72 % | ¥4.385,00 | ¥4.441,00 | ¥4.334,00 | 479,90K |
| 2026-07-09 | ¥4.309,00 | -0,53 % | ¥4.312,00 | ¥4.335,00 | ¥4.280,00 | 271,10K |
| 2026-07-08 | ¥4.332,00 | +1,12 % | ¥4.300,00 | ¥4.399,00 | ¥4.300,00 | 322,90K |
| 2026-07-07 | ¥4.284,00 | -0,79 % | ¥4.375,00 | ¥4.410,00 | ¥4.274,00 | 406,40K |
| 2026-07-06 | ¥4.318,00 | +0,84 % | ¥4.300,00 | ¥4.342,00 | ¥4.260,00 | 402,50K |
| 2026-07-03 | ¥4.282,00 | +1,30 % | ¥4.250,00 | ¥4.297,00 | ¥4.216,00 | 351,70K |
| 2026-07-02 | ¥4.227,00 | +1,05 % | ¥4.253,00 | ¥4.284,00 | ¥4.194,00 | 450,00K |
| 2026-07-01 | ¥4.183,00 | +1,11 % | ¥4.174,00 | ¥4.205,00 | ¥4.150,00 | 364,80K |
| 2026-06-30 | ¥4.137,00 | -0,62 % | ¥4.158,00 | ¥4.210,00 | ¥4.132,00 | 452,70K |
| 2026-06-29 | ¥4.163,00 | -0,98 % | ¥4.214,00 | ¥4.267,00 | ¥4.105,00 | 366,60K |
| 2026-06-26 | ¥4.204,00 | +0,96 % | ¥4.173,00 | ¥4.216,00 | ¥4.161,00 | 343,70K |
| 2026-06-25 | ¥4.164,00 | +1,26 % | ¥4.251,00 | ¥4.251,00 | ¥4.125,00 | 550,30K |
| 2026-06-24 | ¥4.112,00 | -1,53 % | ¥4.225,00 | ¥4.251,00 | ¥4.087,00 | 439,50K |
| 2026-06-23 | ¥4.176,00 | -0,10 % | ¥4.200,00 | ¥4.261,00 | ¥4.170,00 | 512,70K |
| 2026-06-22 | ¥4.180,00 | +2,65 % | ¥4.026,00 | ¥4.191,00 | ¥4.020,00 | 370,80K |
| 2026-06-19 | ¥4.072,00 | -2,58 % | ¥4.160,00 | ¥4.187,00 | ¥4.036,00 | 731,20K |
| 2026-06-18 | ¥4.180,00 | +1,88 % | ¥4.140,00 | ¥4.180,00 | ¥4.108,00 | 487,60K |
| 2026-06-17 | ¥4.103,00 | -1,32 % | ¥4.200,00 | ¥4.245,00 | ¥4.103,00 | 530,30K |
| 2026-06-16 | ¥4.158,00 | -1,63 % | ¥4.199,00 | ¥4.209,00 | ¥4.091,00 | 414,80K |
| 2026-06-15 | ¥4.227,00 | +1,39 % | ¥4.239,00 | ¥4.311,00 | ¥4.220,00 | 489,80K |
| 2026-06-12 | ¥4.169,00 | +2,74 % | ¥4.128,00 | ¥4.208,00 | ¥4.095,00 | 536,90K |
| 2026-06-11 | ¥4.058,00 | -0,64 % | ¥4.051,00 | ¥4.080,00 | ¥3.983,00 | 375,40K |
| 2026-06-10 | ¥4.084,00 | -0,54 % | ¥4.105,00 | ¥4.210,00 | ¥4.062,00 | 555,90K |
| 2026-06-09 | ¥4.106,00 | +3,56 % | ¥4.000,00 | ¥4.119,00 | ¥3.991,00 | 676,70K |
| 2026-06-08 | ¥3.965,00 | -1,07 % | ¥3.871,00 | ¥3.975,00 | ¥3.850,00 | 592,40K |
| 2026-06-05 | ¥4.008,00 | +0,50 % | ¥4.019,00 | ¥4.054,00 | ¥3.978,00 | 514,10K |
| 2026-06-04 | ¥3.988,00 | +0,86 % | ¥3.908,00 | ¥4.060,00 | ¥3.871,00 | 473,00K |
| 2026-06-03 | ¥3.954,00 | +0,56 % | ¥3.959,00 | ¥3.984,00 | ¥3.896,00 | 415,20K |
| 2026-06-02 | ¥3.932,00 | +0,87 % | ¥3.856,00 | ¥3.937,00 | ¥3.765,00 | 489,50K |
| 2026-06-01 | ¥3.898,00 | -1,39 % | ¥3.941,00 | ¥3.961,00 | ¥3.889,00 | 451,60K |
| 2026-05-29 | ¥3.953,00 | -0,30 % | ¥3.955,00 | ¥4.027,00 | ¥3.937,00 | 516,60K |
| 2026-05-28 | ¥3.965,00 | -1,15 % | ¥4.015,00 | ¥4.019,00 | ¥3.915,00 | 339,80K |
| 2026-05-27 | ¥4.011,00 | -1,69 % | ¥4.051,00 | ¥4.096,00 | ¥3.998,00 | 360,50K |
| 2026-05-26 | ¥4.080,00 | -1,14 % | ¥4.111,00 | ¥4.115,00 | ¥4.023,00 | 317,60K |
| 2026-05-25 | ¥4.127,00 | +0,73 % | ¥4.129,00 | ¥4.159,00 | ¥4.041,00 | 371,20K |