Nissan Shatai Co., Ltd. 7222
TSE · Japan · Langlebige Konsumgüter
¥904,00-18,00 (-1,95 %)
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 | ¥908,00 | -1,52 % | ¥913,00 | ¥914,00 | ¥900,00 | 109,70K |
| 2026-10-01 | ¥922,00 | -1,81 % | ¥925,00 | ¥929,00 | ¥909,00 | 152,30K |
| 2026-09-30 | ¥939,00 | +2,18 % | ¥926,00 | ¥940,00 | ¥921,00 | 108,20K |
| 2026-09-29 | ¥919,00 | -1,29 % | ¥925,00 | ¥925,00 | ¥912,00 | 131,60K |
| 2026-09-28 | ¥931,00 | -0,43 % | ¥942,00 | ¥942,00 | ¥931,00 | 81,40K |
| 2026-09-25 | ¥935,00 | +0,54 % | ¥934,00 | ¥940,00 | ¥930,00 | 61,00K |
| 2026-09-24 | ¥930,00 | +0,22 % | ¥929,00 | ¥932,00 | ¥923,00 | 108,70K |
| 2026-09-18 | ¥928,00 | -0,85 % | ¥939,00 | ¥941,00 | ¥926,00 | 163,60K |
| 2026-09-17 | ¥936,00 | +1,63 % | ¥921,00 | ¥939,00 | ¥921,00 | 77,00K |
| 2026-09-16 | ¥921,00 | +0,33 % | ¥924,00 | ¥933,00 | ¥920,00 | 64,30K |
| 2026-09-15 | ¥918,00 | -0,86 % | ¥926,00 | ¥928,00 | ¥918,00 | 83,20K |
| 2026-09-14 | ¥926,00 | +0,22 % | ¥926,00 | ¥934,00 | ¥922,00 | 68,90K |
| 2026-09-11 | ¥924,00 | +1,20 % | ¥904,00 | ¥932,00 | ¥901,00 | 123,90K |
| 2026-09-10 | ¥913,00 | +0,11 % | ¥911,00 | ¥919,00 | ¥905,00 | 65,00K |
| 2026-09-09 | ¥912,00 | +1,22 % | ¥902,00 | ¥916,00 | ¥896,00 | 129,00K |
| 2026-09-08 | ¥901,00 | -1,53 % | ¥909,00 | ¥925,00 | ¥896,00 | 127,50K |
| 2026-09-07 | ¥915,00 | -0,11 % | ¥919,00 | ¥923,00 | ¥912,00 | 98,70K |
| 2026-09-04 | ¥916,00 | -0,33 % | ¥918,00 | ¥920,00 | ¥912,00 | 117,10K |
| 2026-09-03 | ¥919,00 | -0,33 % | ¥922,00 | ¥929,00 | ¥919,00 | 106,20K |
| 2026-09-02 | ¥922,00 | -2,12 % | ¥934,00 | ¥940,00 | ¥922,00 | 133,00K |
| 2026-09-01 | ¥942,00 | +1,62 % | ¥938,00 | ¥958,00 | ¥934,00 | 78,10K |
| 2026-08-31 | ¥927,00 | -1,80 % | ¥944,00 | ¥957,00 | ¥927,00 | 159,50K |
| 2026-08-28 | ¥944,00 | +0,43 % | ¥938,00 | ¥949,00 | ¥935,00 | 74,00K |
| 2026-08-27 | ¥940,00 | -0,63 % | ¥940,00 | ¥947,00 | ¥939,00 | 64,80K |
| 2026-08-26 | ¥946,00 | -0,42 % | ¥950,00 | ¥961,00 | ¥946,00 | 75,10K |
| 2026-08-25 | ¥950,00 | -2,36 % | ¥973,00 | ¥977,00 | ¥950,00 | 79,30K |
| 2026-08-24 | ¥973,00 | -0,41 % | ¥977,00 | ¥984,00 | ¥970,00 | 68,70K |
| 2026-08-21 | ¥977,00 | +0,72 % | ¥967,00 | ¥980,00 | ¥965,00 | 60,00K |
| 2026-08-20 | ¥970,00 | +3,63 % | ¥936,00 | ¥975,00 | ¥936,00 | 107,40K |
| 2026-08-19 | ¥936,00 | -2,19 % | ¥953,00 | ¥957,00 | ¥931,00 | 90,00K |
| 2026-08-18 | ¥957,00 | +0,74 % | ¥944,00 | ¥965,00 | ¥944,00 | 77,60K |
| 2026-08-17 | ¥950,00 | -1,25 % | ¥962,00 | ¥966,00 | ¥948,00 | 93,60K |
| 2026-08-14 | ¥962,00 | +1,48 % | ¥945,00 | ¥966,00 | ¥942,00 | 73,10K |
| 2026-08-13 | ¥948,00 | 0,00 % | ¥955,00 | ¥956,00 | ¥940,00 | 69,80K |
| 2026-08-12 | ¥948,00 | -0,32 % | ¥957,00 | ¥957,00 | ¥946,00 | 63,60K |
| 2026-08-10 | ¥951,00 | +1,39 % | ¥945,00 | ¥954,00 | ¥930,00 | 50,70K |
| 2026-08-07 | ¥938,00 | +0,86 % | ¥936,00 | ¥956,00 | ¥929,00 | 116,20K |
| 2026-08-06 | ¥930,00 | -1,17 % | ¥932,00 | ¥949,00 | ¥929,00 | 78,40K |
| 2026-08-05 | ¥941,00 | +0,86 % | ¥933,00 | ¥951,00 | ¥926,00 | 75,90K |
| 2026-08-04 | ¥933,00 | -2,00 % | ¥922,00 | ¥940,00 | ¥905,00 | 226,80K |
| 2026-08-03 | ¥952,00 | -1,65 % | ¥970,00 | ¥970,00 | ¥935,00 | 146,80K |
| 2026-07-31 | ¥968,00 | -3,20 % | ¥1.000,00 | ¥1.000,00 | ¥968,00 | 66,80K |
| 2026-07-30 | ¥1.000,00 | -0,20 % | ¥1.001,00 | ¥1.005,00 | ¥979,00 | 70,00K |
| 2026-07-29 | ¥1.002,00 | +2,77 % | ¥985,00 | ¥1.004,00 | ¥977,00 | 93,90K |
| 2026-07-28 | ¥975,00 | +0,41 % | ¥970,00 | ¥988,00 | ¥961,00 | 62,70K |
| 2026-07-27 | ¥971,00 | +1,78 % | ¥952,00 | ¥972,00 | ¥952,00 | 44,10K |
| 2026-07-24 | ¥954,00 | +0,63 % | ¥937,00 | ¥954,00 | ¥928,00 | 73,40K |
| 2026-07-23 | ¥948,00 | -1,25 % | ¥968,00 | ¥968,00 | ¥942,00 | 38,90K |
| 2026-07-22 | ¥960,00 | -0,31 % | ¥968,00 | ¥970,00 | ¥957,00 | 49,90K |
| 2026-07-21 | ¥963,00 | +1,37 % | ¥959,00 | ¥969,00 | ¥956,00 | 51,20K |
| 2026-07-17 | ¥950,00 | -0,73 % | ¥957,00 | ¥966,00 | ¥941,00 | 53,90K |
| 2026-07-16 | ¥957,00 | +0,53 % | ¥952,00 | ¥967,00 | ¥949,00 | 84,20K |
| 2026-07-15 | ¥952,00 | +1,38 % | ¥939,00 | ¥956,00 | ¥939,00 | 76,20K |
| 2026-07-14 | ¥939,00 | +1,29 % | ¥928,00 | ¥942,00 | ¥928,00 | 36,90K |
| 2026-07-13 | ¥927,00 | -0,54 % | ¥939,00 | ¥945,00 | ¥925,00 | 53,20K |
| 2026-07-10 | ¥932,00 | -0,64 % | ¥939,00 | ¥939,00 | ¥926,00 | 100,80K |
| 2026-07-09 | ¥938,00 | +1,08 % | ¥930,00 | ¥941,00 | ¥930,00 | 60,30K |
| 2026-07-08 | ¥928,00 | -2,42 % | ¥951,00 | ¥954,00 | ¥928,00 | 71,20K |
| 2026-07-07 | ¥951,00 | -0,52 % | ¥971,00 | ¥974,00 | ¥951,00 | 54,40K |
| 2026-07-06 | ¥956,00 | -0,31 % | ¥960,00 | ¥969,00 | ¥953,00 | 46,40K |
| 2026-07-03 | ¥959,00 | +0,42 % | ¥970,00 | ¥970,00 | ¥949,00 | 86,10K |
| 2026-07-02 | ¥955,00 | +2,69 % | ¥942,00 | ¥970,00 | ¥941,00 | 65,80K |
| 2026-07-01 | ¥930,00 | -1,80 % | ¥949,00 | ¥951,00 | ¥927,00 | 57,20K |
| 2026-06-30 | ¥947,00 | +1,83 % | ¥932,00 | ¥955,00 | ¥925,00 | 90,50K |
| 2026-06-29 | ¥930,00 | -0,96 % | ¥948,00 | ¥948,00 | ¥927,00 | 72,90K |
| 2026-06-26 | ¥939,00 | +0,64 % | ¥933,00 | ¥947,00 | ¥930,00 | 60,00K |
| 2026-06-25 | ¥933,00 | +1,19 % | ¥924,00 | ¥938,00 | ¥922,00 | 30,20K |
| 2026-06-24 | ¥922,00 | -0,97 % | ¥936,00 | ¥941,00 | ¥921,00 | 45,60K |
| 2026-06-23 | ¥931,00 | -0,85 % | ¥932,00 | ¥962,00 | ¥925,00 | 74,50K |
| 2026-06-22 | ¥939,00 | -2,29 % | ¥954,00 | ¥971,00 | ¥938,00 | 46,50K |
| 2026-06-19 | ¥961,00 | +0,10 % | ¥960,00 | ¥970,00 | ¥950,00 | 53,00K |
| 2026-06-18 | ¥960,00 | +0,84 % | ¥950,00 | ¥962,00 | ¥932,00 | 87,10K |
| 2026-06-17 | ¥952,00 | -0,42 % | ¥964,00 | ¥964,00 | ¥951,00 | 34,60K |
| 2026-06-16 | ¥956,00 | -0,83 % | ¥973,00 | ¥977,00 | ¥951,00 | 61,80K |
| 2026-06-15 | ¥964,00 | +2,66 % | ¥954,00 | ¥974,00 | ¥954,00 | 42,90K |
| 2026-06-12 | ¥939,00 | +0,54 % | ¥937,00 | ¥950,00 | ¥934,00 | 74,30K |
| 2026-06-11 | ¥934,00 | -2,61 % | ¥952,00 | ¥952,00 | ¥919,00 | 101,90K |
| 2026-06-10 | ¥959,00 | -2,54 % | ¥977,00 | ¥995,00 | ¥956,00 | 52,60K |
| 2026-06-09 | ¥984,00 | +0,82 % | ¥968,00 | ¥992,00 | ¥961,00 | 45,80K |
| 2026-06-08 | ¥976,00 | -2,20 % | ¥983,00 | ¥1.007,00 | ¥966,00 | 79,00K |
| 2026-06-05 | ¥998,00 | +0,81 % | ¥992,00 | ¥1.006,00 | ¥990,00 | 41,50K |
| 2026-06-04 | ¥990,00 | -1,10 % | ¥993,00 | ¥1.005,00 | ¥989,00 | 45,20K |
| 2026-06-03 | ¥1.001,00 | +0,60 % | ¥995,00 | ¥1.012,00 | ¥988,00 | 43,90K |
| 2026-06-02 | ¥995,00 | -3,12 % | ¥1.002,00 | ¥1.005,00 | ¥978,00 | 48,80K |
| 2026-06-01 | ¥1.027,00 | -6,04 % | ¥1.093,00 | ¥1.093,00 | ¥1.027,00 | 64,30K |
| 2026-05-29 | ¥1.093,00 | +1,77 % | ¥1.074,00 | ¥1.114,00 | ¥1.069,00 | 88,90K |
| 2026-05-28 | ¥1.074,00 | +1,42 % | ¥1.066,00 | ¥1.089,00 | ¥1.058,00 | 72,30K |
| 2026-05-27 | ¥1.059,00 | 0,00 % | ¥1.070,00 | ¥1.073,00 | ¥1.042,00 | 68,00K |
| 2026-05-26 | ¥1.059,00 | -0,38 % | ¥1.049,00 | ¥1.070,00 | ¥1.034,00 | 81,50K |
| 2026-05-25 | ¥1.063,00 | -0,19 % | ¥1.063,00 | ¥1.074,00 | ¥1.048,00 | 87,10K |