Nojima Co.,Ltd. 7419
TSE · Japan · Einzelhandel
¥1.228,00-11,00 (-0,89 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.239,00 | +0,73 % | ¥1.229,00 | ¥1.245,00 | ¥1.221,00 | 491,30K |
| 2026-09-30 | ¥1.230,00 | -0,57 % | ¥1.230,00 | ¥1.247,00 | ¥1.209,00 | 735,10K |
| 2026-09-29 | ¥1.237,00 | -3,06 % | ¥1.270,00 | ¥1.270,00 | ¥1.233,00 | 918,20K |
| 2026-09-28 | ¥1.276,00 | -1,01 % | ¥1.300,00 | ¥1.300,00 | ¥1.274,00 | 1,53M |
| 2026-09-25 | ¥1.289,00 | +0,55 % | ¥1.280,00 | ¥1.298,00 | ¥1.280,00 | 589,40K |
| 2026-09-24 | ¥1.282,00 | -0,16 % | ¥1.281,00 | ¥1.293,00 | ¥1.276,00 | 721,00K |
| 2026-09-18 | ¥1.284,00 | -0,85 % | ¥1.299,00 | ¥1.301,00 | ¥1.273,00 | 932,80K |
| 2026-09-17 | ¥1.295,00 | +1,97 % | ¥1.289,00 | ¥1.295,00 | ¥1.276,00 | 922,10K |
| 2026-09-16 | ¥1.270,00 | +0,87 % | ¥1.254,00 | ¥1.289,00 | ¥1.254,00 | 511,80K |
| 2026-09-15 | ¥1.259,00 | +0,32 % | ¥1.264,00 | ¥1.265,00 | ¥1.247,00 | 360,70K |
| 2026-09-14 | ¥1.255,00 | +1,95 % | ¥1.235,00 | ¥1.257,00 | ¥1.235,00 | 332,10K |
| 2026-09-11 | ¥1.231,00 | -0,16 % | ¥1.226,00 | ¥1.235,00 | ¥1.222,00 | 615,70K |
| 2026-09-10 | ¥1.233,00 | 0,00 % | ¥1.230,00 | ¥1.235,00 | ¥1.223,00 | 684,20K |
| 2026-09-09 | ¥1.233,00 | -0,72 % | ¥1.237,00 | ¥1.244,00 | ¥1.232,00 | 496,10K |
| 2026-09-08 | ¥1.242,00 | -0,40 % | ¥1.243,00 | ¥1.251,00 | ¥1.238,00 | 533,60K |
| 2026-09-07 | ¥1.247,00 | -0,48 % | ¥1.253,00 | ¥1.256,00 | ¥1.244,00 | 495,20K |
| 2026-09-04 | ¥1.253,00 | -0,16 % | ¥1.255,00 | ¥1.269,00 | ¥1.248,00 | 419,00K |
| 2026-09-03 | ¥1.255,00 | +0,32 % | ¥1.251,00 | ¥1.260,00 | ¥1.244,00 | 439,10K |
| 2026-09-02 | ¥1.251,00 | -2,11 % | ¥1.265,00 | ¥1.273,00 | ¥1.247,00 | 857,70K |
| 2026-09-01 | ¥1.278,00 | 0,00 % | ¥1.278,00 | ¥1.288,00 | ¥1.271,00 | 578,60K |
| 2026-08-31 | ¥1.278,00 | +0,39 % | ¥1.275,00 | ¥1.278,00 | ¥1.265,00 | 636,20K |
| 2026-08-28 | ¥1.273,00 | -0,31 % | ¥1.271,00 | ¥1.277,00 | ¥1.263,00 | 1,07M |
| 2026-08-27 | ¥1.277,00 | -0,31 % | ¥1.278,00 | ¥1.293,00 | ¥1.267,00 | 836,80K |
| 2026-08-26 | ¥1.281,00 | +0,16 % | ¥1.275,00 | ¥1.290,00 | ¥1.275,00 | 454,50K |
| 2026-08-25 | ¥1.279,00 | +0,31 % | ¥1.276,00 | ¥1.291,00 | ¥1.274,00 | 688,90K |
| 2026-08-24 | ¥1.275,00 | -0,39 % | ¥1.272,00 | ¥1.280,00 | ¥1.265,00 | 669,60K |
| 2026-08-21 | ¥1.280,00 | +0,16 % | ¥1.272,00 | ¥1.280,00 | ¥1.264,00 | 585,80K |
| 2026-08-20 | ¥1.278,00 | -0,16 % | ¥1.292,00 | ¥1.298,00 | ¥1.270,00 | 760,20K |
| 2026-08-19 | ¥1.280,00 | -1,16 % | ¥1.297,00 | ¥1.298,00 | ¥1.272,00 | 781,50K |
| 2026-08-18 | ¥1.295,00 | -0,23 % | ¥1.295,00 | ¥1.303,00 | ¥1.282,00 | 856,10K |
| 2026-08-17 | ¥1.298,00 | -1,52 % | ¥1.314,00 | ¥1.314,00 | ¥1.289,00 | 1,08M |
| 2026-08-14 | ¥1.318,00 | -0,60 % | ¥1.314,00 | ¥1.332,00 | ¥1.311,00 | 784,90K |
| 2026-08-13 | ¥1.326,00 | +0,68 % | ¥1.329,00 | ¥1.333,00 | ¥1.318,00 | 476,90K |
| 2026-08-12 | ¥1.317,00 | -0,08 % | ¥1.318,00 | ¥1.329,00 | ¥1.300,00 | 584,10K |
| 2026-08-10 | ¥1.318,00 | -0,23 % | ¥1.321,00 | ¥1.321,00 | ¥1.301,00 | 501,00K |
| 2026-08-07 | ¥1.321,00 | +0,84 % | ¥1.300,00 | ¥1.325,00 | ¥1.300,00 | 670,90K |
| 2026-08-06 | ¥1.310,00 | +1,55 % | ¥1.290,00 | ¥1.313,00 | ¥1.290,00 | 532,70K |
| 2026-08-05 | ¥1.290,00 | -0,54 % | ¥1.297,00 | ¥1.326,00 | ¥1.274,00 | 934,30K |
| 2026-08-04 | ¥1.297,00 | -1,89 % | ¥1.322,00 | ¥1.323,00 | ¥1.290,00 | 719,40K |
| 2026-08-03 | ¥1.322,00 | +1,30 % | ¥1.299,00 | ¥1.332,00 | ¥1.271,00 | 979,80K |
| 2026-07-31 | ¥1.305,00 | -5,57 % | ¥1.372,00 | ¥1.379,00 | ¥1.302,00 | 1,62M |
| 2026-07-30 | ¥1.382,00 | -5,41 % | ¥1.430,00 | ¥1.435,00 | ¥1.364,00 | 1,99M |
| 2026-07-29 | ¥1.461,00 | 0,00 % | ¥1.461,00 | ¥1.478,00 | ¥1.446,00 | 1,06M |
| 2026-07-28 | ¥1.461,00 | +1,25 % | ¥1.445,00 | ¥1.492,00 | ¥1.423,00 | 918,40K |
| 2026-07-27 | ¥1.443,00 | +0,28 % | ¥1.455,00 | ¥1.461,00 | ¥1.428,00 | 582,30K |
| 2026-07-24 | ¥1.439,00 | +2,71 % | ¥1.385,00 | ¥1.445,00 | ¥1.379,00 | 895,90K |
| 2026-07-23 | ¥1.401,00 | +2,79 % | ¥1.358,00 | ¥1.404,00 | ¥1.347,00 | 1,00M |
| 2026-07-22 | ¥1.363,00 | -1,37 % | ¥1.376,00 | ¥1.376,00 | ¥1.346,00 | 718,50K |
| 2026-07-21 | ¥1.382,00 | +3,29 % | ¥1.356,00 | ¥1.400,00 | ¥1.349,00 | 967,70K |
| 2026-07-17 | ¥1.338,00 | 0,00 % | ¥1.339,00 | ¥1.354,00 | ¥1.326,00 | 701,20K |
| 2026-07-16 | ¥1.338,00 | -0,15 % | ¥1.355,00 | ¥1.361,00 | ¥1.332,00 | 1,17M |
| 2026-07-15 | ¥1.340,00 | -1,98 % | ¥1.368,00 | ¥1.374,00 | ¥1.328,00 | 916,10K |
| 2026-07-14 | ¥1.367,00 | +2,70 % | ¥1.344,00 | ¥1.395,00 | ¥1.339,00 | 1,27M |
| 2026-07-13 | ¥1.331,00 | +0,60 % | ¥1.335,00 | ¥1.342,00 | ¥1.326,00 | 538,40K |
| 2026-07-10 | ¥1.323,00 | -1,42 % | ¥1.337,00 | ¥1.345,00 | ¥1.310,00 | 831,90K |
| 2026-07-09 | ¥1.342,00 | -0,22 % | ¥1.345,00 | ¥1.355,00 | ¥1.331,00 | 622,80K |
| 2026-07-08 | ¥1.345,00 | -0,74 % | ¥1.353,00 | ¥1.368,00 | ¥1.335,00 | 716,10K |
| 2026-07-07 | ¥1.355,00 | +3,36 % | ¥1.310,00 | ¥1.368,00 | ¥1.307,00 | 830,30K |
| 2026-07-06 | ¥1.311,00 | -0,76 % | ¥1.321,00 | ¥1.325,00 | ¥1.295,00 | 726,60K |
| 2026-07-03 | ¥1.321,00 | -0,15 % | ¥1.329,00 | ¥1.343,00 | ¥1.317,00 | 571,60K |
| 2026-07-02 | ¥1.323,00 | +1,85 % | ¥1.309,00 | ¥1.334,00 | ¥1.291,00 | 529,80K |
| 2026-07-01 | ¥1.299,00 | -1,96 % | ¥1.317,00 | ¥1.327,00 | ¥1.298,00 | 736,10K |
| 2026-06-30 | ¥1.325,00 | -1,85 % | ¥1.343,00 | ¥1.358,00 | ¥1.320,00 | 876,30K |
| 2026-06-29 | ¥1.350,00 | +1,66 % | ¥1.344,00 | ¥1.362,00 | ¥1.332,00 | 575,90K |
| 2026-06-26 | ¥1.328,00 | -1,04 % | ¥1.342,00 | ¥1.344,00 | ¥1.314,00 | 771,90K |
| 2026-06-25 | ¥1.342,00 | +0,68 % | ¥1.351,00 | ¥1.354,00 | ¥1.321,00 | 1,17M |
| 2026-06-24 | ¥1.333,00 | -2,84 % | ¥1.380,00 | ¥1.381,00 | ¥1.327,00 | 1,86M |
| 2026-06-23 | ¥1.372,00 | -2,70 % | ¥1.380,00 | ¥1.393,00 | ¥1.360,00 | 1,25M |
| 2026-06-22 | ¥1.410,00 | -2,49 % | ¥1.445,00 | ¥1.446,00 | ¥1.398,00 | 1,02M |
| 2026-06-19 | ¥1.446,00 | -1,03 % | ¥1.435,00 | ¥1.475,00 | ¥1.432,00 | 976,90K |
| 2026-06-18 | ¥1.461,00 | -1,62 % | ¥1.484,00 | ¥1.513,00 | ¥1.455,00 | 974,10K |
| 2026-06-17 | ¥1.485,00 | +1,71 % | ¥1.481,00 | ¥1.503,00 | ¥1.460,00 | 637,60K |
| 2026-06-16 | ¥1.460,00 | -1,48 % | ¥1.468,00 | ¥1.474,00 | ¥1.431,00 | 602,00K |
| 2026-06-15 | ¥1.482,00 | +1,79 % | ¥1.450,00 | ¥1.488,00 | ¥1.442,00 | 1,00M |
| 2026-06-12 | ¥1.456,00 | -3,96 % | ¥1.483,00 | ¥1.503,00 | ¥1.450,00 | 1,31M |
| 2026-06-11 | ¥1.516,00 | -3,62 % | ¥1.568,00 | ¥1.579,00 | ¥1.504,00 | 1,11M |
| 2026-06-10 | ¥1.573,00 | +2,95 % | ¥1.567,00 | ¥1.607,00 | ¥1.563,00 | 556,60K |
| 2026-06-09 | ¥1.528,00 | +0,79 % | ¥1.528,00 | ¥1.550,00 | ¥1.509,00 | 541,50K |
| 2026-06-08 | ¥1.516,00 | -1,24 % | ¥1.523,00 | ¥1.550,00 | ¥1.479,00 | 800,60K |
| 2026-06-05 | ¥1.535,00 | -2,91 % | ¥1.598,00 | ¥1.606,00 | ¥1.512,00 | 781,30K |
| 2026-06-04 | ¥1.581,00 | +1,74 % | ¥1.538,00 | ¥1.598,00 | ¥1.529,00 | 791,20K |
| 2026-06-03 | ¥1.554,00 | +2,24 % | ¥1.521,00 | ¥1.569,00 | ¥1.519,00 | 952,80K |
| 2026-06-02 | ¥1.520,00 | +1,88 % | ¥1.474,00 | ¥1.546,00 | ¥1.465,00 | 1,08M |
| 2026-06-01 | ¥1.492,00 | +4,12 % | ¥1.435,00 | ¥1.497,00 | ¥1.432,00 | 1,25M |
| 2026-05-29 | ¥1.433,00 | -1,78 % | ¥1.448,00 | ¥1.450,00 | ¥1.422,00 | 1,18M |
| 2026-05-28 | ¥1.459,00 | +0,34 % | ¥1.461,00 | ¥1.475,00 | ¥1.423,00 | 613,80K |
| 2026-05-27 | ¥1.454,00 | -3,13 % | ¥1.492,00 | ¥1.494,00 | ¥1.443,00 | 990,10K |
| 2026-05-26 | ¥1.501,00 | +4,60 % | ¥1.446,00 | ¥1.510,00 | ¥1.431,00 | 1,24M |
| 2026-05-25 | ¥1.435,00 | +1,27 % | ¥1.410,00 | ¥1.457,00 | ¥1.386,00 | 1,03M |
| 2026-05-22 | ¥1.417,00 | -1,39 % | ¥1.437,00 | ¥1.442,00 | ¥1.407,00 | 883,60K |