Nakayamafuku Co., Ltd. 7442
TSE · Japan · Vertriebsdienstleistungen
¥472,000,00 (0,00 %)
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 | ¥473,00 | +0,21 % | ¥472,00 | ¥473,00 | ¥472,00 | 2,00K |
| 2026-10-01 | ¥472,00 | -1,46 % | ¥477,00 | ¥477,00 | ¥472,00 | 14,20K |
| 2026-09-30 | ¥479,00 | 0,00 % | ¥478,00 | ¥479,00 | ¥478,00 | 4,20K |
| 2026-09-29 | ¥479,00 | -0,21 % | ¥480,00 | ¥480,00 | ¥477,00 |
| 8,90K |
| 2026-09-28 | ¥480,00 | -0,21 % | ¥481,00 | ¥482,00 | ¥476,00 | 35,00K |
| 2026-09-25 | ¥481,00 | -0,21 % | ¥483,00 | ¥483,00 | ¥480,00 | 21,20K |
| 2026-09-24 | ¥482,00 | +0,21 % | ¥480,00 | ¥484,00 | ¥479,00 | 20,30K |
| 2026-09-18 | ¥481,00 | +0,21 % | ¥484,00 | ¥484,00 | ¥480,00 | 16,20K |
| 2026-09-17 | ¥480,00 | +0,42 % | ¥477,00 | ¥480,00 | ¥477,00 | 6,20K |
| 2026-09-16 | ¥478,00 | +0,63 % | ¥477,00 | ¥479,00 | ¥477,00 | 6,10K |
| 2026-09-15 | ¥475,00 | +0,42 % | ¥473,00 | ¥479,00 | ¥473,00 | 7,80K |
| 2026-09-14 | ¥473,00 | 0,00 % | ¥473,00 | ¥475,00 | ¥473,00 | 5,20K |
| 2026-09-11 | ¥473,00 | +0,21 % | ¥471,00 | ¥474,00 | ¥470,00 | 9,50K |
| 2026-09-10 | ¥472,00 | -1,05 % | ¥474,00 | ¥474,00 | ¥471,00 | 14,90K |
| 2026-09-09 | ¥477,00 | -0,63 % | ¥480,00 | ¥483,00 | ¥477,00 | 12,50K |
| 2026-09-08 | ¥480,00 | -0,83 % | ¥484,00 | ¥484,00 | ¥480,00 | 4,80K |
| 2026-09-07 | ¥484,00 | +0,21 % | ¥483,00 | ¥485,00 | ¥482,00 | 6,20K |
| 2026-09-04 | ¥483,00 | 0,00 % | ¥482,00 | ¥484,00 | ¥482,00 | 2,10K |
| 2026-09-03 | ¥483,00 | +0,21 % | ¥482,00 | ¥486,00 | ¥482,00 | 3,40K |
| 2026-09-02 | ¥482,00 | -0,41 % | ¥485,00 | ¥485,00 | ¥482,00 | 8,70K |
| 2026-09-01 | ¥484,00 | +0,62 % | ¥483,00 | ¥486,00 | ¥482,00 | 8,40K |
| 2026-08-31 | ¥481,00 | -0,62 % | ¥481,00 | ¥483,00 | ¥480,00 | 9,20K |
| 2026-08-28 | ¥484,00 | 0,00 % | ¥484,00 | ¥484,00 | ¥481,00 | 6,20K |
| 2026-08-27 | ¥484,00 | 0,00 % | ¥490,00 | ¥490,00 | ¥484,00 | 15,70K |
| 2026-08-26 | ¥484,00 | -0,41 % | ¥483,00 | ¥484,00 | ¥481,00 | 11,30K |
| 2026-08-25 | ¥486,00 | 0,00 % | ¥487,00 | ¥487,00 | ¥482,00 | 14,80K |
| 2026-08-24 | ¥486,00 | +0,21 % | ¥487,00 | ¥490,00 | ¥482,00 | 19,30K |
| 2026-08-21 | ¥485,00 | -1,42 % | ¥492,00 | ¥492,00 | ¥474,00 | 50,00K |
| 2026-08-20 | ¥492,00 | +0,41 % | ¥492,00 | ¥493,00 | ¥491,00 | 16,90K |
| 2026-08-19 | ¥490,00 | +0,20 % | ¥489,00 | ¥490,00 | ¥486,00 | 10,40K |
| 2026-08-18 | ¥489,00 | -0,41 % | ¥490,00 | ¥493,00 | ¥489,00 | 4,20K |
| 2026-08-17 | ¥491,00 | +1,03 % | ¥486,00 | ¥492,00 | ¥486,00 | 5,50K |
| 2026-08-14 | ¥486,00 | -0,21 % | ¥488,00 | ¥489,00 | ¥486,00 | 8,90K |
| 2026-08-13 | ¥487,00 | -0,20 % | ¥487,00 | ¥489,00 | ¥487,00 | 6,40K |
| 2026-08-12 | ¥488,00 | +0,41 % | ¥486,00 | ¥490,00 | ¥486,00 | 4,20K |
| 2026-08-10 | ¥486,00 | -0,21 % | ¥490,00 | ¥490,00 | ¥486,00 | 5,00K |
| 2026-08-07 | ¥487,00 | +0,41 % | ¥490,00 | ¥490,00 | ¥486,00 | 3,20K |
| 2026-08-06 | ¥485,00 | -1,02 % | ¥488,00 | ¥490,00 | ¥485,00 | 4,30K |
| 2026-08-05 | ¥490,00 | -0,20 % | ¥491,00 | ¥491,00 | ¥486,00 | 7,70K |
| 2026-08-04 | ¥491,00 | -0,20 % | ¥497,00 | ¥497,00 | ¥488,00 | 9,20K |
| 2026-08-03 | ¥492,00 | -1,20 % | ¥482,00 | ¥494,00 | ¥482,00 | 17,10K |
| 2026-07-31 | ¥498,00 | +0,20 % | ¥497,00 | ¥498,00 | ¥496,00 | 6,20K |
| 2026-07-30 | ¥497,00 | +0,20 % | ¥497,00 | ¥498,00 | ¥496,00 | 7,80K |
| 2026-07-29 | ¥496,00 | +0,40 % | ¥496,00 | ¥497,00 | ¥492,00 | 7,70K |
| 2026-07-28 | ¥494,00 | -0,40 % | ¥496,00 | ¥496,00 | ¥493,00 | 4,70K |
| 2026-07-27 | ¥496,00 | +1,43 % | ¥490,00 | ¥496,00 | ¥490,00 | 10,60K |
| 2026-07-24 | ¥489,00 | -0,41 % | ¥493,00 | ¥493,00 | ¥486,00 | 9,70K |
| 2026-07-23 | ¥491,00 | +1,03 % | ¥489,00 | ¥491,00 | ¥489,00 | 8,80K |
| 2026-07-22 | ¥486,00 | +0,62 % | ¥483,00 | ¥487,00 | ¥483,00 | 3,40K |
| 2026-07-21 | ¥483,00 | +0,21 % | ¥483,00 | ¥487,00 | ¥482,00 | 7,30K |
| 2026-07-17 | ¥482,00 | -1,63 % | ¥493,00 | ¥493,00 | ¥480,00 | 17,10K |
| 2026-07-16 | ¥490,00 | +1,03 % | ¥487,00 | ¥490,00 | ¥486,00 | 6,30K |
| 2026-07-15 | ¥485,00 | +0,41 % | ¥485,00 | ¥487,00 | ¥484,00 | 4,80K |
| 2026-07-14 | ¥483,00 | +0,63 % | ¥480,00 | ¥486,00 | ¥480,00 | 2,40K |
| 2026-07-13 | ¥480,00 | +0,42 % | ¥485,00 | ¥487,00 | ¥479,00 | 5,50K |
| 2026-07-10 | ¥478,00 | -1,44 % | ¥483,00 | ¥483,00 | ¥478,00 | 4,30K |
| 2026-07-09 | ¥485,00 | +0,41 % | ¥487,00 | ¥487,00 | ¥481,00 | 8,90K |
| 2026-07-08 | ¥483,00 | +0,42 % | ¥481,00 | ¥483,00 | ¥481,00 | 4,40K |
| 2026-07-07 | ¥481,00 | +0,84 % | ¥480,00 | ¥482,00 | ¥480,00 | 4,40K |
| 2026-07-06 | ¥477,00 | +0,21 % | ¥476,00 | ¥479,00 | ¥476,00 | 6,20K |
| 2026-07-03 | ¥476,00 | +1,06 % | ¥472,00 | ¥477,00 | ¥472,00 | 11,20K |
| 2026-07-02 | ¥471,00 | +0,43 % | ¥469,00 | ¥473,00 | ¥469,00 | 4,50K |
| 2026-07-01 | ¥469,00 | -0,42 % | ¥469,00 | ¥470,00 | ¥466,00 | 2,50K |
| 2026-06-30 | ¥471,00 | +0,43 % | ¥469,00 | ¥472,00 | ¥468,00 | 4,50K |
| 2026-06-29 | ¥469,00 | +1,30 % | ¥464,00 | ¥469,00 | ¥464,00 | 4,10K |
| 2026-06-26 | ¥463,00 | -0,64 % | ¥465,00 | ¥466,00 | ¥462,00 | 8,90K |
| 2026-06-25 | ¥466,00 | -1,48 % | ¥474,00 | ¥474,00 | ¥466,00 | 12,90K |
| 2026-06-24 | ¥473,00 | +0,64 % | ¥471,00 | ¥474,00 | ¥470,00 | 5,70K |
| 2026-06-23 | ¥470,00 | -0,84 % | ¥474,00 | ¥475,00 | ¥470,00 | 6,80K |
| 2026-06-22 | ¥474,00 | -1,04 % | ¥479,00 | ¥479,00 | ¥473,00 | 8,40K |
| 2026-06-19 | ¥479,00 | +0,21 % | ¥485,00 | ¥485,00 | ¥476,00 | 23,50K |
| 2026-06-18 | ¥478,00 | +2,14 % | ¥471,00 | ¥479,00 | ¥469,00 | 16,50K |
| 2026-06-17 | ¥468,00 | +0,65 % | ¥471,00 | ¥472,00 | ¥466,00 | 14,60K |
| 2026-06-16 | ¥465,00 | -1,90 % | ¥472,00 | ¥472,00 | ¥461,00 | 13,50K |
| 2026-06-15 | ¥474,00 | -1,86 % | ¥482,00 | ¥482,00 | ¥474,00 | 11,00K |
| 2026-06-12 | ¥483,00 | +1,26 % | ¥485,00 | ¥485,00 | ¥477,00 | 93,20K |
| 2026-06-11 | ¥477,00 | -0,42 % | ¥477,00 | ¥477,00 | ¥471,00 | 8,90K |
| 2026-06-10 | ¥479,00 | +1,91 % | ¥470,00 | ¥480,00 | ¥470,00 | 19,80K |
| 2026-06-09 | ¥470,00 | +2,40 % | ¥460,00 | ¥470,00 | ¥460,00 | 18,10K |
| 2026-06-08 | ¥459,00 | +0,22 % | ¥453,00 | ¥459,00 | ¥452,00 | 10,40K |
| 2026-06-05 | ¥458,00 | +2,00 % | ¥451,00 | ¥458,00 | ¥451,00 | 9,80K |
| 2026-06-04 | ¥449,00 | +0,22 % | ¥448,00 | ¥449,00 | ¥443,00 | 12,60K |
| 2026-06-03 | ¥448,00 | +2,05 % | ¥442,00 | ¥451,00 | ¥438,00 | 12,20K |
| 2026-06-02 | ¥439,00 | -2,01 % | ¥450,00 | ¥450,00 | ¥435,00 | 21,50K |
| 2026-06-01 | ¥448,00 | -0,44 % | ¥452,00 | ¥453,00 | ¥448,00 | 11,40K |
| 2026-05-29 | ¥450,00 | +0,45 % | ¥450,00 | ¥450,00 | ¥448,00 | 5,40K |
| 2026-05-28 | ¥448,00 | +0,22 % | ¥448,00 | ¥449,00 | ¥446,00 | 5,30K |
| 2026-05-27 | ¥447,00 | 0,00 % | ¥448,00 | ¥450,00 | ¥446,00 | 6,10K |
| 2026-05-26 | ¥447,00 | -0,22 % | ¥448,00 | ¥448,00 | ¥443,00 | 3,80K |
| 2026-05-25 | ¥448,00 | +0,67 % | ¥445,00 | ¥450,00 | ¥445,00 | 11,00K |