Nihon Plast Co., Ltd. 7291
TSE · Japan · Produzierendes Gewerbe
¥448,00-7,00 (-1,54 %)
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 | ¥448,00 | -1,54 % | ¥457,00 | ¥457,00 | ¥447,00 | 16,20K |
| 2026-10-01 | ¥455,00 | -0,22 % | ¥459,00 | ¥460,00 | ¥452,00 | 8,70K |
| 2026-09-30 | ¥456,00 | +0,66 % | ¥454,00 | ¥458,00 | ¥450,00 | 15,00K |
| 2026-09-29 | ¥453,00 | -3,41 % | ¥455,00 | ¥460,00 | ¥453,00 | 35,80K |
| 2026-09-28 | ¥469,00 | -0,64 % | ¥474,00 | ¥474,00 | ¥469,00 | 120,80K |
| 2026-09-25 | ¥472,00 | +1,07 % | ¥470,00 | ¥472,00 | ¥466,00 | 50,40K |
| 2026-09-24 | ¥467,00 | +0,21 % | ¥472,00 | ¥472,00 | ¥467,00 | 18,50K |
| 2026-09-18 | ¥466,00 | +1,08 % | ¥465,00 | ¥466,00 | ¥461,00 | 23,90K |
| 2026-09-17 | ¥461,00 | -0,86 % | ¥464,00 | ¥467,00 | ¥459,00 | 32,90K |
| 2026-09-16 | ¥465,00 | -0,21 % | ¥467,00 | ¥467,00 | ¥463,00 | 5,60K |
| 2026-09-15 | ¥466,00 | +0,43 % | ¥464,00 | ¥470,00 | ¥461,00 | 19,10K |
| 2026-09-14 | ¥464,00 | +1,53 % | ¥457,00 | ¥464,00 | ¥455,00 | 16,90K |
| 2026-09-11 | ¥457,00 | +0,88 % | ¥451,00 | ¥459,00 | ¥451,00 | 16,30K |
| 2026-09-10 | ¥453,00 | -1,31 % | ¥459,00 | ¥459,00 | ¥453,00 | 17,70K |
| 2026-09-09 | ¥459,00 | 0,00 % | ¥459,00 | ¥460,00 | ¥456,00 | 12,80K |
| 2026-09-08 | ¥459,00 | -1,08 % | ¥465,00 | ¥465,00 | ¥457,00 | 36,90K |
| 2026-09-07 | ¥464,00 | -1,28 % | ¥473,00 | ¥473,00 | ¥463,00 | 21,80K |
| 2026-09-04 | ¥470,00 | +2,62 % | ¥464,00 | ¥475,00 | ¥464,00 | 56,90K |
| 2026-09-03 | ¥458,00 | -1,08 % | ¥467,00 | ¥468,00 | ¥456,00 | 33,40K |
| 2026-09-02 | ¥463,00 | -2,53 % | ¥473,00 | ¥473,00 | ¥462,00 | 23,80K |
| 2026-09-01 | ¥475,00 | +1,28 % | ¥472,00 | ¥475,00 | ¥468,00 | 37,90K |
| 2026-08-31 | ¥469,00 | +0,64 % | ¥473,00 | ¥473,00 | ¥465,00 | 35,20K |
| 2026-08-28 | ¥466,00 | +1,30 % | ¥459,00 | ¥467,00 | ¥459,00 | 28,20K |
| 2026-08-27 | ¥460,00 | +1,55 % | ¥455,00 | ¥462,00 | ¥453,00 | 25,20K |
| 2026-08-26 | ¥453,00 | +0,22 % | ¥454,00 | ¥455,00 | ¥451,00 | 21,40K |
| 2026-08-25 | ¥452,00 | -0,44 % | ¥454,00 | ¥456,00 | ¥449,00 | 55,50K |
| 2026-08-24 | ¥454,00 | +0,22 % | ¥453,00 | ¥454,00 | ¥452,00 | 14,30K |
| 2026-08-21 | ¥453,00 | -0,88 % | ¥452,00 | ¥457,00 | ¥450,00 | 36,60K |
| 2026-08-20 | ¥457,00 | +0,66 % | ¥455,00 | ¥458,00 | ¥450,00 | 47,30K |
| 2026-08-19 | ¥454,00 | 0,00 % | ¥455,00 | ¥457,00 | ¥444,00 | 103,10K |
| 2026-08-18 | ¥454,00 | 0,00 % | ¥456,00 | ¥457,00 | ¥451,00 | 40,40K |
| 2026-08-17 | ¥454,00 | +1,79 % | ¥450,00 | ¥458,00 | ¥447,00 | 99,30K |
| 2026-08-14 | ¥446,00 | 0,00 % | ¥448,00 | ¥451,00 | ¥444,00 | 95,60K |
| 2026-08-13 | ¥446,00 | 0,00 % | ¥449,00 | ¥449,00 | ¥443,00 | 44,50K |
| 2026-08-12 | ¥446,00 | +0,68 % | ¥443,00 | ¥446,00 | ¥441,00 | 68,10K |
| 2026-08-10 | ¥443,00 | -0,45 % | ¥437,00 | ¥450,00 | ¥436,00 | 74,70K |
| 2026-08-07 | ¥445,00 | -7,68 % | ¥482,00 | ¥490,00 | ¥416,00 | 187,20K |
| 2026-08-06 | ¥482,00 | 0,00 % | ¥482,00 | ¥485,00 | ¥475,00 | 29,50K |
| 2026-08-05 | ¥482,00 | +0,63 % | ¥480,00 | ¥482,00 | ¥477,00 | 19,10K |
| 2026-08-04 | ¥479,00 | +0,84 % | ¥475,00 | ¥479,00 | ¥473,00 | 11,60K |
| 2026-08-03 | ¥475,00 | -1,25 % | ¥481,00 | ¥481,00 | ¥464,00 | 23,80K |
| 2026-07-31 | ¥481,00 | +0,84 % | ¥477,00 | ¥482,00 | ¥471,00 | 30,60K |
| 2026-07-30 | ¥477,00 | -0,83 % | ¥477,00 | ¥483,00 | ¥476,00 | 7,30K |
| 2026-07-29 | ¥481,00 | -0,62 % | ¥483,00 | ¥488,00 | ¥478,00 | 14,50K |
| 2026-07-28 | ¥484,00 | -0,62 % | ¥490,00 | ¥491,00 | ¥483,00 | 17,60K |
| 2026-07-27 | ¥487,00 | +0,83 % | ¥480,00 | ¥491,00 | ¥480,00 | 32,50K |
| 2026-07-24 | ¥483,00 | -0,62 % | ¥486,00 | ¥486,00 | ¥477,00 | 51,00K |
| 2026-07-23 | ¥486,00 | +1,46 % | ¥482,00 | ¥487,00 | ¥477,00 | 36,70K |
| 2026-07-22 | ¥479,00 | +1,27 % | ¥476,00 | ¥479,00 | ¥474,00 | 9,40K |
| 2026-07-21 | ¥473,00 | +1,94 % | ¥464,00 | ¥478,00 | ¥464,00 | 22,10K |
| 2026-07-17 | ¥464,00 | -1,69 % | ¥472,00 | ¥474,00 | ¥461,00 | 25,30K |
| 2026-07-16 | ¥472,00 | -0,42 % | ¥474,00 | ¥477,00 | ¥471,00 | 10,90K |
| 2026-07-15 | ¥474,00 | +0,21 % | ¥477,00 | ¥480,00 | ¥470,00 | 14,20K |
| 2026-07-14 | ¥473,00 | +0,21 % | ¥472,00 | ¥474,00 | ¥468,00 | 17,90K |
| 2026-07-13 | ¥472,00 | +0,64 % | ¥474,00 | ¥482,00 | ¥467,00 | 44,40K |
| 2026-07-10 | ¥469,00 | +0,21 % | ¥471,00 | ¥476,00 | ¥468,00 | 147,50K |
| 2026-07-09 | ¥468,00 | +0,65 % | ¥465,00 | ¥469,00 | ¥465,00 | 11,10K |
| 2026-07-08 | ¥465,00 | -0,85 % | ¥471,00 | ¥472,00 | ¥464,00 | 15,80K |
| 2026-07-07 | ¥469,00 | -1,05 % | ¥479,00 | ¥479,00 | ¥469,00 | 20,30K |
| 2026-07-06 | ¥474,00 | +2,16 % | ¥470,00 | ¥475,00 | ¥465,00 | 28,60K |
| 2026-07-03 | ¥464,00 | +0,65 % | ¥463,00 | ¥471,00 | ¥463,00 | 28,50K |
| 2026-07-02 | ¥461,00 | +1,99 % | ¥452,00 | ¥464,00 | ¥452,00 | 23,70K |
| 2026-07-01 | ¥452,00 | +1,80 % | ¥447,00 | ¥452,00 | ¥444,00 | 30,50K |
| 2026-06-30 | ¥444,00 | +0,23 % | ¥448,00 | ¥448,00 | ¥444,00 | 10,30K |
| 2026-06-29 | ¥443,00 | -0,45 % | ¥448,00 | ¥448,00 | ¥443,00 | 5,80K |
| 2026-06-26 | ¥445,00 | 0,00 % | ¥447,00 | ¥450,00 | ¥445,00 | 11,80K |
| 2026-06-25 | ¥445,00 | +1,14 % | ¥448,00 | ¥448,00 | ¥442,00 | 20,20K |
| 2026-06-24 | ¥440,00 | -0,23 % | ¥440,00 | ¥444,00 | ¥438,00 | 13,10K |
| 2026-06-23 | ¥441,00 | -1,34 % | ¥449,00 | ¥449,00 | ¥440,00 | 16,40K |
| 2026-06-22 | ¥447,00 | +0,22 % | ¥451,00 | ¥455,00 | ¥445,00 | 16,70K |
| 2026-06-19 | ¥446,00 | -1,33 % | ¥452,00 | ¥454,00 | ¥446,00 | 24,90K |
| 2026-06-18 | ¥452,00 | +0,44 % | ¥450,00 | ¥457,00 | ¥450,00 | 22,00K |
| 2026-06-17 | ¥450,00 | +1,35 % | ¥445,00 | ¥454,00 | ¥445,00 | 47,60K |
| 2026-06-16 | ¥444,00 | -0,67 % | ¥450,00 | ¥452,00 | ¥443,00 | 21,90K |
| 2026-06-15 | ¥447,00 | +0,90 % | ¥444,00 | ¥453,00 | ¥444,00 | 30,70K |
| 2026-06-12 | ¥443,00 | -0,67 % | ¥449,00 | ¥451,00 | ¥439,00 | 18,50K |
| 2026-06-11 | ¥446,00 | -0,22 % | ¥447,00 | ¥447,00 | ¥435,00 | 38,30K |
| 2026-06-10 | ¥447,00 | -1,32 % | ¥452,00 | ¥452,00 | ¥442,00 | 26,30K |
| 2026-06-09 | ¥453,00 | +0,44 % | ¥452,00 | ¥457,00 | ¥450,00 | 22,50K |
| 2026-06-08 | ¥451,00 | -1,31 % | ¥455,00 | ¥459,00 | ¥446,00 | 29,00K |
| 2026-06-05 | ¥457,00 | +0,44 % | ¥455,00 | ¥460,00 | ¥452,00 | 24,60K |
| 2026-06-04 | ¥455,00 | -0,87 % | ¥461,00 | ¥461,00 | ¥453,00 | 18,60K |
| 2026-06-03 | ¥459,00 | +1,55 % | ¥460,00 | ¥462,00 | ¥453,00 | 30,10K |
| 2026-06-02 | ¥452,00 | -2,80 % | ¥459,00 | ¥459,00 | ¥449,00 | 75,30K |
| 2026-06-01 | ¥465,00 | -2,11 % | ¥476,00 | ¥480,00 | ¥460,00 | 42,70K |
| 2026-05-29 | ¥475,00 | +0,21 % | ¥474,00 | ¥479,00 | ¥473,00 | 30,20K |
| 2026-05-28 | ¥474,00 | +2,16 % | ¥472,00 | ¥475,00 | ¥464,00 | 76,00K |
| 2026-05-27 | ¥464,00 | +0,22 % | ¥463,00 | ¥467,00 | ¥462,00 | 17,20K |
| 2026-05-26 | ¥463,00 | -0,22 % | ¥464,00 | ¥464,00 | ¥460,00 | 13,90K |
| 2026-05-25 | ¥464,00 | +1,53 % | ¥457,00 | ¥467,00 | ¥457,00 | 35,50K |