Nagaileben Co., Ltd. 7447
TSE · Japan · Vertriebsdienstleistungen
¥1.704,00+69,00 (+4,22 %)
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 | ¥1.704,00 | +4,22 % | ¥1.669,00 | ¥1.709,00 | ¥1.655,00 | 527,90K |
| 2026-10-01 | ¥1.635,00 | +0,18 % | ¥1.630,00 | ¥1.645,00 | ¥1.625,00 | 127,90K |
| 2026-09-30 | ¥1.632,00 | -0,43 % | ¥1.638,00 | ¥1.639,00 | ¥1.620,00 | 75,80K |
| 2026-09-29 | ¥1.639,00 | -1,15 % | ¥1.651,00 | ¥1.651,00 | ¥1.633,00 | 79,40K |
| 2026-09-28 | ¥1.658,00 | +0,24 % | ¥1.658,00 | ¥1.665,00 | ¥1.641,00 | 172,20K |
| 2026-09-25 | ¥1.654,00 | +0,30 % | ¥1.649,00 | ¥1.654,00 | ¥1.644,00 | 89,60K |
| 2026-09-24 | ¥1.649,00 | +0,30 % | ¥1.646,00 | ¥1.650,00 | ¥1.636,00 | 87,40K |
| 2026-09-18 | ¥1.644,00 | -1,14 % | ¥1.663,00 | ¥1.663,00 | ¥1.639,00 | 78,70K |
| 2026-09-17 | ¥1.663,00 | +0,42 % | ¥1.661,00 | ¥1.670,00 | ¥1.660,00 | 57,20K |
| 2026-09-16 | ¥1.656,00 | +0,30 % | ¥1.653,00 | ¥1.659,00 | ¥1.645,00 | 43,80K |
| 2026-09-15 | ¥1.651,00 | +0,18 % | ¥1.658,00 | ¥1.658,00 | ¥1.646,00 | 46,00K |
| 2026-09-14 | ¥1.648,00 | +0,49 % | ¥1.639,00 | ¥1.654,00 | ¥1.639,00 | 48,30K |
| 2026-09-11 | ¥1.640,00 | -0,30 % | ¥1.629,00 | ¥1.640,00 | ¥1.624,00 | 76,30K |
| 2026-09-10 | ¥1.645,00 | 0,00 % | ¥1.645,00 | ¥1.651,00 | ¥1.636,00 | 41,70K |
| 2026-09-09 | ¥1.645,00 | -1,32 % | ¥1.660,00 | ¥1.667,00 | ¥1.645,00 | 72,00K |
| 2026-09-08 | ¥1.667,00 | -0,24 % | ¥1.669,00 | ¥1.675,00 | ¥1.660,00 | 58,20K |
| 2026-09-07 | ¥1.671,00 | -1,12 % | ¥1.685,00 | ¥1.690,00 | ¥1.669,00 | 76,10K |
| 2026-09-04 | ¥1.690,00 | -0,06 % | ¥1.695,00 | ¥1.695,00 | ¥1.679,00 | 72,50K |
| 2026-09-03 | ¥1.691,00 | +0,06 % | ¥1.699,00 | ¥1.703,00 | ¥1.687,00 | 65,70K |
| 2026-09-02 | ¥1.690,00 | -1,05 % | ¥1.702,00 | ¥1.706,00 | ¥1.676,00 | 106,90K |
| 2026-09-01 | ¥1.708,00 | +0,35 % | ¥1.702,00 | ¥1.718,00 | ¥1.693,00 | 163,30K |
| 2026-08-31 | ¥1.702,00 | -0,58 % | ¥1.700,00 | ¥1.713,00 | ¥1.687,00 | 131,50K |
| 2026-08-28 | ¥1.712,00 | -3,93 % | ¥1.682,00 | ¥1.716,00 | ¥1.669,00 | 303,30K |
| 2026-08-27 | ¥1.782,00 | -0,56 % | ¥1.789,00 | ¥1.795,00 | ¥1.776,00 | 171,70K |
| 2026-08-26 | ¥1.792,00 | -0,06 % | ¥1.803,00 | ¥1.812,00 | ¥1.792,00 | 154,90K |
| 2026-08-25 | ¥1.793,00 | +0,34 % | ¥1.795,00 | ¥1.827,00 | ¥1.786,00 | 161,30K |
| 2026-08-24 | ¥1.787,00 | +0,73 % | ¥1.774,00 | ¥1.799,00 | ¥1.765,00 | 126,40K |
| 2026-08-21 | ¥1.774,00 | -0,95 % | ¥1.790,00 | ¥1.793,00 | ¥1.773,00 | 108,20K |
| 2026-08-20 | ¥1.791,00 | +0,56 % | ¥1.780,00 | ¥1.797,00 | ¥1.769,00 | 66,40K |
| 2026-08-19 | ¥1.781,00 | +0,62 % | ¥1.770,00 | ¥1.786,00 | ¥1.764,00 | 83,30K |
| 2026-08-18 | ¥1.770,00 | -0,84 % | ¥1.772,00 | ¥1.786,00 | ¥1.762,00 | 139,30K |
| 2026-08-17 | ¥1.785,00 | -0,94 % | ¥1.799,00 | ¥1.802,00 | ¥1.784,00 | 92,80K |
| 2026-08-14 | ¥1.802,00 | +0,84 % | ¥1.787,00 | ¥1.802,00 | ¥1.775,00 | 72,40K |
| 2026-08-13 | ¥1.787,00 | 0,00 % | ¥1.783,00 | ¥1.800,00 | ¥1.773,00 | 87,30K |
| 2026-08-12 | ¥1.787,00 | -0,50 % | ¥1.797,00 | ¥1.803,00 | ¥1.775,00 | 82,50K |
| 2026-08-10 | ¥1.796,00 | +0,50 % | ¥1.800,00 | ¥1.810,00 | ¥1.783,00 | 86,70K |
| 2026-08-07 | ¥1.787,00 | +1,07 % | ¥1.768,00 | ¥1.795,00 | ¥1.764,00 | 82,40K |
| 2026-08-06 | ¥1.768,00 | +1,20 % | ¥1.747,00 | ¥1.774,00 | ¥1.741,00 | 52,70K |
| 2026-08-05 | ¥1.747,00 | 0,00 % | ¥1.746,00 | ¥1.755,00 | ¥1.737,00 | 101,70K |
| 2026-08-04 | ¥1.747,00 | -0,63 % | ¥1.760,00 | ¥1.763,00 | ¥1.741,00 | 114,10K |
| 2026-08-03 | ¥1.758,00 | -1,51 % | ¥1.775,00 | ¥1.784,00 | ¥1.756,00 | 181,30K |
| 2026-07-31 | ¥1.785,00 | -2,14 % | ¥1.811,00 | ¥1.816,00 | ¥1.779,00 | 103,20K |
| 2026-07-30 | ¥1.824,00 | -0,92 % | ¥1.839,00 | ¥1.845,00 | ¥1.822,00 | 104,40K |
| 2026-07-29 | ¥1.841,00 | +2,85 % | ¥1.807,00 | ¥1.852,00 | ¥1.806,00 | 136,90K |
| 2026-07-28 | ¥1.790,00 | -0,11 % | ¥1.796,00 | ¥1.801,00 | ¥1.783,00 | 54,10K |
| 2026-07-27 | ¥1.792,00 | +2,52 % | ¥1.761,00 | ¥1.797,00 | ¥1.761,00 | 58,40K |
| 2026-07-24 | ¥1.748,00 | -0,06 % | ¥1.738,00 | ¥1.752,00 | ¥1.725,00 | 49,00K |
| 2026-07-23 | ¥1.749,00 | -0,11 % | ¥1.762,00 | ¥1.762,00 | ¥1.735,00 | 57,90K |
| 2026-07-22 | ¥1.751,00 | -0,06 % | ¥1.752,00 | ¥1.762,00 | ¥1.741,00 | 88,40K |
| 2026-07-21 | ¥1.752,00 | 0,00 % | ¥1.752,00 | ¥1.775,00 | ¥1.750,00 | 62,80K |
| 2026-07-17 | ¥1.752,00 | 0,00 % | ¥1.753,00 | ¥1.767,00 | ¥1.751,00 | 55,10K |
| 2026-07-16 | ¥1.752,00 | +0,63 % | ¥1.747,00 | ¥1.767,00 | ¥1.743,00 | 48,40K |
| 2026-07-15 | ¥1.741,00 | +0,29 % | ¥1.736,00 | ¥1.747,00 | ¥1.736,00 | 42,30K |
| 2026-07-14 | ¥1.736,00 | +0,23 % | ¥1.737,00 | ¥1.755,00 | ¥1.735,00 | 38,60K |
| 2026-07-13 | ¥1.732,00 | -0,97 % | ¥1.755,00 | ¥1.767,00 | ¥1.732,00 | 42,10K |
| 2026-07-10 | ¥1.749,00 | -0,63 % | ¥1.771,00 | ¥1.775,00 | ¥1.745,00 | 67,00K |
| 2026-07-09 | ¥1.760,00 | -0,62 % | ¥1.771,00 | ¥1.775,00 | ¥1.756,00 | 68,50K |
| 2026-07-08 | ¥1.771,00 | 0,00 % | ¥1.783,00 | ¥1.798,00 | ¥1.771,00 | 64,30K |
| 2026-07-07 | ¥1.771,00 | +0,45 % | ¥1.765,00 | ¥1.784,00 | ¥1.765,00 | 59,00K |
| 2026-07-06 | ¥1.763,00 | +2,03 % | ¥1.732,00 | ¥1.773,00 | ¥1.731,00 | 80,10K |
| 2026-07-03 | ¥1.728,00 | +0,52 % | ¥1.720,00 | ¥1.751,00 | ¥1.718,00 | 65,50K |
| 2026-07-02 | ¥1.719,00 | +0,35 % | ¥1.713,00 | ¥1.745,00 | ¥1.713,00 | 61,00K |
| 2026-07-01 | ¥1.713,00 | -2,06 % | ¥1.749,00 | ¥1.758,00 | ¥1.713,00 | 122,30K |
| 2026-06-30 | ¥1.749,00 | +6,84 % | ¥1.740,00 | ¥1.796,00 | ¥1.720,00 | 365,80K |
| 2026-06-29 | ¥1.637,00 | +1,36 % | ¥1.634,00 | ¥1.660,00 | ¥1.634,00 | 82,40K |
| 2026-06-26 | ¥1.615,00 | -1,04 % | ¥1.635,00 | ¥1.637,00 | ¥1.615,00 | 32,50K |
| 2026-06-25 | ¥1.632,00 | -0,31 % | ¥1.637,00 | ¥1.646,00 | ¥1.630,00 | 32,50K |
| 2026-06-24 | ¥1.637,00 | +0,06 % | ¥1.637,00 | ¥1.657,00 | ¥1.636,00 | 51,20K |
| 2026-06-23 | ¥1.636,00 | +0,86 % | ¥1.623,00 | ¥1.643,00 | ¥1.613,00 | 57,80K |
| 2026-06-22 | ¥1.622,00 | -0,80 % | ¥1.623,00 | ¥1.634,00 | ¥1.614,00 | 47,70K |
| 2026-06-19 | ¥1.635,00 | +0,80 % | ¥1.626,00 | ¥1.635,00 | ¥1.620,00 | 48,50K |
| 2026-06-18 | ¥1.622,00 | +0,06 % | ¥1.621,00 | ¥1.634,00 | ¥1.613,00 | 41,40K |
| 2026-06-17 | ¥1.621,00 | -1,28 % | ¥1.637,00 | ¥1.640,00 | ¥1.621,00 | 54,70K |
| 2026-06-16 | ¥1.642,00 | -0,42 % | ¥1.647,00 | ¥1.651,00 | ¥1.622,00 | 48,20K |
| 2026-06-15 | ¥1.649,00 | -1,20 % | ¥1.674,00 | ¥1.675,00 | ¥1.644,00 | 59,70K |
| 2026-06-12 | ¥1.669,00 | +0,06 % | ¥1.668,00 | ¥1.675,00 | ¥1.657,00 | 50,10K |
| 2026-06-11 | ¥1.668,00 | -0,06 % | ¥1.669,00 | ¥1.676,00 | ¥1.657,00 | 25,80K |
| 2026-06-10 | ¥1.669,00 | +0,85 % | ¥1.651,00 | ¥1.673,00 | ¥1.646,00 | 48,70K |
| 2026-06-09 | ¥1.655,00 | -0,66 % | ¥1.666,00 | ¥1.683,00 | ¥1.655,00 | 28,60K |
| 2026-06-08 | ¥1.666,00 | -0,60 % | ¥1.676,00 | ¥1.692,00 | ¥1.659,00 | 41,40K |
| 2026-06-05 | ¥1.676,00 | +2,13 % | ¥1.654,00 | ¥1.687,00 | ¥1.654,00 | 42,60K |
| 2026-06-04 | ¥1.641,00 | -0,18 % | ¥1.631,00 | ¥1.651,00 | ¥1.631,00 | 35,50K |
| 2026-06-03 | ¥1.644,00 | +1,86 % | ¥1.611,00 | ¥1.644,00 | ¥1.609,00 | 35,60K |
| 2026-06-02 | ¥1.614,00 | -1,10 % | ¥1.619,00 | ¥1.639,00 | ¥1.598,00 | 77,30K |
| 2026-06-01 | ¥1.632,00 | -2,22 % | ¥1.672,00 | ¥1.672,00 | ¥1.618,00 | 74,80K |
| 2026-05-29 | ¥1.669,00 | -1,82 % | ¥1.705,00 | ¥1.705,00 | ¥1.669,00 | 102,70K |
| 2026-05-28 | ¥1.700,00 | +1,07 % | ¥1.690,00 | ¥1.702,00 | ¥1.682,00 | 44,30K |
| 2026-05-27 | ¥1.682,00 | +0,54 % | ¥1.676,00 | ¥1.682,00 | ¥1.664,00 | 41,40K |
| 2026-05-26 | ¥1.673,00 | -0,12 % | ¥1.666,00 | ¥1.673,00 | ¥1.664,00 | 30,40K |
| 2026-05-25 | ¥1.675,00 | -1,00 % | ¥1.700,00 | ¥1.700,00 | ¥1.658,00 | 47,00K |