Nippon Seiki Co., Ltd. 7287
TSE · Japan · Produzierendes Gewerbe
¥2.698,00-17,00 (-0,63 %)
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 | ¥2.691,00 | -0,88 % | ¥2.720,00 | ¥2.743,00 | ¥2.678,00 | 58,60K |
| 2026-10-01 | ¥2.715,00 | -1,63 % | ¥2.784,00 | ¥2.784,00 | ¥2.680,00 | 183,90K |
| 2026-09-30 | ¥2.760,00 | +1,32 % | ¥2.730,00 | ¥2.797,00 | ¥2.709,00 | 179,40K |
| 2026-09-29 | ¥2.724,00 | -2,37 % | ¥2.774,00 | ¥2.780,00 | ¥2.708,00 | 185,60K |
| 2026-09-28 | ¥2.790,00 | -0,50 % | ¥2.821,00 | ¥2.850,00 | ¥2.783,00 | 205,90K |
| 2026-09-25 | ¥2.804,00 | +1,19 % | ¥2.800,00 | ¥2.820,00 | ¥2.772,00 | 193,10K |
| 2026-09-24 | ¥2.771,00 | -1,49 % | ¥2.816,00 | ¥2.820,00 | ¥2.764,00 | 217,70K |
| 2026-09-18 | ¥2.813,00 | +1,77 % | ¥2.834,00 | ¥2.860,00 | ¥2.794,00 | 375,70K |
| 2026-09-17 | ¥2.764,00 | +1,17 % | ¥2.748,00 | ¥2.764,00 | ¥2.737,00 | 124,50K |
| 2026-09-16 | ¥2.732,00 | +1,60 % | ¥2.700,00 | ¥2.739,00 | ¥2.690,00 | 187,40K |
| 2026-09-15 | ¥2.689,00 | +0,64 % | ¥2.636,00 | ¥2.719,00 | ¥2.613,00 | 168,80K |
| 2026-09-14 | ¥2.672,00 | +2,41 % | ¥2.601,00 | ¥2.702,00 | ¥2.570,00 | 234,40K |
| 2026-09-11 | ¥2.609,00 | +1,28 % | ¥2.530,00 | ¥2.629,00 | ¥2.522,00 | 166,50K |
| 2026-09-10 | ¥2.576,00 | +0,35 % | ¥2.573,00 | ¥2.580,00 | ¥2.519,00 | 163,50K |
| 2026-09-09 | ¥2.567,00 | -0,12 % | ¥2.550,00 | ¥2.608,00 | ¥2.544,00 | 184,10K |
| 2026-09-08 | ¥2.570,00 | -8,41 % | ¥2.798,00 | ¥2.805,00 | ¥2.570,00 | 371,50K |
| 2026-09-07 | ¥2.806,00 | +3,93 % | ¥2.740,00 | ¥2.825,00 | ¥2.719,00 | 173,60K |
| 2026-09-04 | ¥2.700,00 | -0,18 % | ¥2.719,00 | ¥2.725,00 | ¥2.679,00 | 139,50K |
| 2026-09-03 | ¥2.705,00 | -0,37 % | ¥2.720,00 | ¥2.742,00 | ¥2.696,00 | 122,90K |
| 2026-09-02 | ¥2.715,00 | -3,24 % | ¥2.756,00 | ¥2.792,00 | ¥2.701,00 | 208,90K |
| 2026-09-01 | ¥2.806,00 | +2,41 % | ¥2.740,00 | ¥2.813,00 | ¥2.715,00 | 241,80K |
| 2026-08-31 | ¥2.740,00 | +1,33 % | ¥2.744,00 | ¥2.797,00 | ¥2.737,00 | 233,40K |
| 2026-08-28 | ¥2.704,00 | -0,15 % | ¥2.721,00 | ¥2.747,00 | ¥2.700,00 | 180,80K |
| 2026-08-27 | ¥2.708,00 | -0,07 % | ¥2.750,00 | ¥2.772,00 | ¥2.681,00 | 221,70K |
| 2026-08-26 | ¥2.710,00 | +4,47 % | ¥2.622,00 | ¥2.734,00 | ¥2.585,00 | 248,70K |
| 2026-08-25 | ¥2.594,00 | +0,08 % | ¥2.580,00 | ¥2.620,00 | ¥2.574,00 | 105,30K |
| 2026-08-24 | ¥2.592,00 | -0,27 % | ¥2.600,00 | ¥2.623,00 | ¥2.586,00 | 99,40K |
| 2026-08-21 | ¥2.599,00 | +1,60 % | ¥2.525,00 | ¥2.599,00 | ¥2.496,00 | 137,70K |
| 2026-08-20 | ¥2.558,00 | +1,87 % | ¥2.547,00 | ¥2.572,00 | ¥2.525,00 | 107,50K |
| 2026-08-19 | ¥2.511,00 | -4,56 % | ¥2.614,00 | ¥2.631,00 | ¥2.491,00 | 192,10K |
| 2026-08-18 | ¥2.631,00 | -0,57 % | ¥2.659,00 | ¥2.682,00 | ¥2.631,00 | 145,40K |
| 2026-08-17 | ¥2.646,00 | +2,08 % | ¥2.611,00 | ¥2.650,00 | ¥2.606,00 | 116,30K |
| 2026-08-14 | ¥2.592,00 | -0,65 % | ¥2.656,00 | ¥2.657,00 | ¥2.545,00 | 206,30K |
| 2026-08-13 | ¥2.609,00 | -1,21 % | ¥2.685,00 | ¥2.720,00 | ¥2.601,00 | 223,90K |
| 2026-08-12 | ¥2.641,00 | +1,69 % | ¥2.589,00 | ¥2.642,00 | ¥2.544,00 | 192,50K |
| 2026-08-10 | ¥2.597,00 | -0,08 % | ¥2.549,00 | ¥2.645,00 | ¥2.488,00 | 257,70K |
| 2026-08-07 | ¥2.599,00 | -1,81 % | ¥2.597,00 | ¥2.610,00 | ¥2.538,00 | 174,60K |
| 2026-08-06 | ¥2.647,00 | +0,84 % | ¥2.629,00 | ¥2.726,00 | ¥2.605,00 | 204,40K |
| 2026-08-05 | ¥2.625,00 | +5,93 % | ¥2.555,00 | ¥2.625,00 | ¥2.523,00 | 203,00K |
| 2026-08-04 | ¥2.478,00 | +0,08 % | ¥2.493,00 | ¥2.503,00 | ¥2.468,00 | 205,30K |
| 2026-08-03 | ¥2.476,00 | +1,48 % | ¥2.421,00 | ¥2.493,00 | ¥2.406,00 | 143,60K |
| 2026-07-31 | ¥2.440,00 | +3,00 % | ¥2.409,00 | ¥2.476,00 | ¥2.378,00 | 205,20K |
| 2026-07-30 | ¥2.369,00 | +2,47 % | ¥2.305,00 | ¥2.391,00 | ¥2.272,00 | 138,70K |
| 2026-07-29 | ¥2.312,00 | -3,26 % | ¥2.395,00 | ¥2.399,00 | ¥2.285,00 | 216,30K |
| 2026-07-28 | ¥2.390,00 | -1,12 % | ¥2.375,00 | ¥2.413,00 | ¥2.359,00 | 148,90K |
| 2026-07-27 | ¥2.417,00 | +2,11 % | ¥2.380,00 | ¥2.427,00 | ¥2.356,00 | 83,20K |
| 2026-07-24 | ¥2.367,00 | -0,59 % | ¥2.337,00 | ¥2.380,00 | ¥2.320,00 | 123,90K |
| 2026-07-23 | ¥2.381,00 | -0,17 % | ¥2.396,00 | ¥2.435,00 | ¥2.370,00 | 71,50K |
| 2026-07-22 | ¥2.385,00 | -0,29 % | ¥2.400,00 | ¥2.445,00 | ¥2.366,00 | 133,20K |
| 2026-07-21 | ¥2.392,00 | +2,22 % | ¥2.310,00 | ¥2.406,00 | ¥2.310,00 | 115,10K |
| 2026-07-17 | ¥2.340,00 | -3,82 % | ¥2.401,00 | ¥2.442,00 | ¥2.296,00 | 192,30K |
| 2026-07-16 | ¥2.433,00 | -0,69 % | ¥2.450,00 | ¥2.451,00 | ¥2.429,00 | 65,00K |
| 2026-07-15 | ¥2.450,00 | +2,04 % | ¥2.419,00 | ¥2.474,00 | ¥2.419,00 | 88,70K |
| 2026-07-14 | ¥2.401,00 | +0,46 % | ¥2.383,00 | ¥2.415,00 | ¥2.377,00 | 96,30K |
| 2026-07-13 | ¥2.390,00 | -1,48 % | ¥2.440,00 | ¥2.454,00 | ¥2.381,00 | 89,00K |
| 2026-07-10 | ¥2.426,00 | +0,21 % | ¥2.441,00 | ¥2.448,00 | ¥2.414,00 | 72,70K |
| 2026-07-09 | ¥2.421,00 | +0,08 % | ¥2.419,00 | ¥2.432,00 | ¥2.393,00 | 87,10K |
| 2026-07-08 | ¥2.419,00 | -2,73 % | ¥2.480,00 | ¥2.485,00 | ¥2.416,00 | 108,10K |
| 2026-07-07 | ¥2.487,00 | -1,39 % | ¥2.522,00 | ¥2.548,00 | ¥2.487,00 | 117,40K |
| 2026-07-06 | ¥2.522,00 | +1,04 % | ¥2.500,00 | ¥2.554,00 | ¥2.496,00 | 83,00K |
| 2026-07-03 | ¥2.496,00 | +0,20 % | ¥2.480,00 | ¥2.525,00 | ¥2.473,00 | 113,60K |
| 2026-07-02 | ¥2.491,00 | +2,13 % | ¥2.437,00 | ¥2.520,00 | ¥2.416,00 | 187,70K |
| 2026-07-01 | ¥2.439,00 | -0,85 % | ¥2.488,00 | ¥2.509,00 | ¥2.439,00 | 147,00K |
| 2026-06-30 | ¥2.460,00 | -0,97 % | ¥2.481,00 | ¥2.491,00 | ¥2.420,00 | 146,70K |
| 2026-06-29 | ¥2.484,00 | +0,20 % | ¥2.479,00 | ¥2.529,00 | ¥2.420,00 | 132,90K |
| 2026-06-26 | ¥2.479,00 | -2,05 % | ¥2.524,00 | ¥2.589,00 | ¥2.450,00 | 245,80K |
| 2026-06-25 | ¥2.531,00 | +0,24 % | ¥2.563,00 | ¥2.565,00 | ¥2.508,00 | 134,90K |
| 2026-06-24 | ¥2.525,00 | +0,04 % | ¥2.507,00 | ¥2.565,00 | ¥2.502,00 | 105,80K |
| 2026-06-23 | ¥2.524,00 | -1,02 % | ¥2.565,00 | ¥2.573,00 | ¥2.510,00 | 140,70K |
| 2026-06-22 | ¥2.550,00 | -0,74 % | ¥2.596,00 | ¥2.611,00 | ¥2.548,00 | 125,40K |
| 2026-06-19 | ¥2.569,00 | 0,00 % | ¥2.560,00 | ¥2.599,00 | ¥2.529,00 | 424,10K |
| 2026-06-18 | ¥2.569,00 | +0,35 % | ¥2.600,00 | ¥2.613,00 | ¥2.521,00 | 196,20K |
| 2026-06-17 | ¥2.560,00 | +0,67 % | ¥2.540,00 | ¥2.582,00 | ¥2.533,00 | 133,80K |
| 2026-06-16 | ¥2.543,00 | -3,34 % | ¥2.607,00 | ¥2.618,00 | ¥2.543,00 | 139,30K |
| 2026-06-15 | ¥2.631,00 | +4,99 % | ¥2.590,00 | ¥2.638,00 | ¥2.567,00 | 177,20K |
| 2026-06-12 | ¥2.506,00 | -0,32 % | ¥2.564,00 | ¥2.564,00 | ¥2.500,00 | 148,00K |
| 2026-06-11 | ¥2.514,00 | -1,60 % | ¥2.505,00 | ¥2.554,00 | ¥2.475,00 | 98,60K |
| 2026-06-10 | ¥2.555,00 | -3,11 % | ¥2.619,00 | ¥2.621,00 | ¥2.550,00 | 138,40K |
| 2026-06-09 | ¥2.637,00 | +1,78 % | ¥2.659,00 | ¥2.712,00 | ¥2.613,00 | 174,40K |
| 2026-06-08 | ¥2.591,00 | -3,64 % | ¥2.589,00 | ¥2.608,00 | ¥2.530,00 | 139,00K |
| 2026-06-05 | ¥2.689,00 | +1,55 % | ¥2.630,00 | ¥2.690,00 | ¥2.610,00 | 86,10K |
| 2026-06-04 | ¥2.648,00 | -1,60 % | ¥2.663,00 | ¥2.693,00 | ¥2.645,00 | 98,70K |
| 2026-06-03 | ¥2.691,00 | +2,99 % | ¥2.613,00 | ¥2.720,00 | ¥2.613,00 | 219,20K |
| 2026-06-02 | ¥2.613,00 | -0,08 % | ¥2.600,00 | ¥2.625,00 | ¥2.535,00 | 174,60K |
| 2026-06-01 | ¥2.615,00 | -1,69 % | ¥2.660,00 | ¥2.669,00 | ¥2.586,00 | 171,60K |
| 2026-05-29 | ¥2.660,00 | -0,52 % | ¥2.648,00 | ¥2.699,00 | ¥2.621,00 | 326,00K |
| 2026-05-28 | ¥2.674,00 | +2,26 % | ¥2.627,00 | ¥2.693,00 | ¥2.619,00 | 296,70K |
| 2026-05-27 | ¥2.615,00 | -2,28 % | ¥2.699,00 | ¥2.799,00 | ¥2.592,00 | 367,40K |
| 2026-05-26 | ¥2.676,00 | +2,96 % | ¥2.618,00 | ¥2.676,00 | ¥2.589,00 | 164,80K |
| 2026-05-25 | ¥2.599,00 | +0,58 % | ¥2.600,00 | ¥2.622,00 | ¥2.571,00 | 152,20K |