Nishimatsuya Chain Co., Ltd. 7545
TSE · Japan · Einzelhandel
¥1.967,00+6,00 (+0,31 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.961,00 | +0,62 % | ¥1.949,00 | ¥1.969,00 | ¥1.932,00 | 242,10K |
| 2026-09-29 | ¥1.949,00 | -0,46 % | ¥1.961,00 | ¥1.967,00 | ¥1.934,00 | 219,10K |
| 2026-09-28 | ¥1.958,00 | -1,06 % | ¥1.978,00 | ¥1.986,00 | ¥1.958,00 | 198,40K |
| 2026-09-25 | ¥1.979,00 | +1,38 % | ¥1.965,00 | ¥1.990,00 | ¥1.962,00 | 235,80K |
| 2026-09-24 | ¥1.952,00 | -0,46 % | ¥1.950,00 | ¥1.965,00 | ¥1.939,00 | 212,90K |
| 2026-09-18 | ¥1.961,00 | +0,20 % | ¥1.957,00 | ¥1.973,00 | ¥1.952,00 | 213,70K |
| 2026-09-17 | ¥1.957,00 | +0,31 % | ¥1.956,00 | ¥1.975,00 | ¥1.951,00 | 129,50K |
| 2026-09-16 | ¥1.951,00 | -0,66 % | ¥1.964,00 | ¥1.972,00 | ¥1.950,00 | 101,10K |
| 2026-09-15 | ¥1.964,00 | +0,26 % | ¥1.980,00 | ¥1.995,00 | ¥1.964,00 | 180,50K |
| 2026-09-14 | ¥1.959,00 | +1,08 % | ¥1.956,00 | ¥1.969,00 | ¥1.952,00 | 126,60K |
| 2026-09-11 | ¥1.938,00 | -0,87 % | ¥1.936,00 | ¥1.959,00 | ¥1.930,00 | 141,40K |
| 2026-09-10 | ¥1.955,00 | +0,21 % | ¥1.933,00 | ¥1.961,00 | ¥1.928,00 | 165,30K |
| 2026-09-09 | ¥1.951,00 | -2,21 % | ¥1.985,00 | ¥1.985,00 | ¥1.951,00 | 187,30K |
| 2026-09-08 | ¥1.995,00 | +0,10 % | ¥1.985,00 | ¥1.998,00 | ¥1.978,00 | 130,60K |
| 2026-09-07 | ¥1.993,00 | -0,40 % | ¥1.990,00 | ¥2.004,00 | ¥1.989,00 | 110,60K |
| 2026-09-04 | ¥2.001,00 | -0,10 % | ¥1.988,00 | ¥2.025,00 | ¥1.978,00 | 190,50K |
| 2026-09-03 | ¥2.003,00 | -0,35 % | ¥2.010,00 | ¥2.018,00 | ¥2.001,00 | 164,40K |
| 2026-09-02 | ¥2.010,00 | -0,59 % | ¥2.004,00 | ¥2.020,00 | ¥1.998,00 | 214,40K |
| 2026-09-01 | ¥2.022,00 | +0,65 % | ¥2.009,00 | ¥2.029,00 | ¥2.007,00 | 216,80K |
| 2026-08-31 | ¥2.009,00 | -0,35 % | ¥2.014,00 | ¥2.021,00 | ¥1.996,00 | 266,60K |
| 2026-08-28 | ¥2.016,00 | -0,59 % | ¥2.020,00 | ¥2.027,00 | ¥2.004,00 | 223,00K |
| 2026-08-27 | ¥2.028,00 | -0,54 % | ¥2.036,00 | ¥2.042,00 | ¥2.007,00 | 240,70K |
| 2026-08-26 | ¥2.039,00 | +0,54 % | ¥2.018,00 | ¥2.048,00 | ¥2.018,00 | 187,90K |
| 2026-08-25 | ¥2.028,00 | +0,05 % | ¥2.034,00 | ¥2.055,00 | ¥2.028,00 | 228,60K |
| 2026-08-24 | ¥2.027,00 | +0,75 % | ¥2.020,00 | ¥2.038,00 | ¥2.012,00 | 260,30K |
| 2026-08-21 | ¥2.012,00 | +0,95 % | ¥1.991,00 | ¥2.017,00 | ¥1.978,00 | 234,40K |
| 2026-08-20 | ¥1.993,00 | +0,05 % | ¥2.016,00 | ¥2.018,00 | ¥1.976,00 | 273,60K |
| 2026-08-19 | ¥1.992,00 | -1,24 % | ¥2.048,00 | ¥2.048,00 | ¥1.980,00 | 1,17M |
| 2026-08-18 | ¥2.017,00 | +1,05 % | ¥1.991,00 | ¥2.024,00 | ¥1.984,00 | 1,28M |
| 2026-08-17 | ¥1.996,00 | -1,14 % | ¥2.018,00 | ¥2.024,00 | ¥1.996,00 | 389,50K |
| 2026-08-14 | ¥2.019,00 | +0,50 % | ¥2.009,00 | ¥2.020,00 | ¥1.996,00 | 244,60K |
| 2026-08-13 | ¥2.009,00 | -0,54 % | ¥2.020,00 | ¥2.029,00 | ¥1.997,00 | 332,20K |
| 2026-08-12 | ¥2.020,00 | -0,83 % | ¥2.052,00 | ¥2.055,00 | ¥2.009,00 | 353,70K |
| 2026-08-10 | ¥2.037,00 | +1,04 % | ¥2.038,00 | ¥2.043,00 | ¥2.012,00 | 492,60K |
| 2026-08-07 | ¥2.016,00 | +0,75 % | ¥2.029,00 | ¥2.036,00 | ¥2.009,00 | 558,70K |
| 2026-08-06 | ¥2.001,00 | +1,47 % | ¥1.996,00 | ¥2.016,00 | ¥1.973,00 | 519,20K |
| 2026-08-05 | ¥1.972,00 | 0,00 % | ¥1.964,00 | ¥1.990,00 | ¥1.964,00 | 443,00K |
| 2026-08-04 | ¥1.972,00 | -0,05 % | ¥1.989,00 | ¥1.989,00 | ¥1.960,00 | 401,70K |
| 2026-08-03 | ¥1.973,00 | -0,90 % | ¥2.002,00 | ¥2.002,00 | ¥1.966,00 | 505,20K |
| 2026-07-31 | ¥1.991,00 | -2,64 % | ¥1.995,00 | ¥2.018,00 | ¥1.989,00 | 355,90K |
| 2026-07-30 | ¥2.045,00 | -0,97 % | ¥2.069,00 | ¥2.070,00 | ¥2.024,00 | 582,80K |
| 2026-07-29 | ¥2.065,00 | +3,04 % | ¥2.021,00 | ¥2.073,00 | ¥2.008,00 | 570,50K |
| 2026-07-28 | ¥2.004,00 | +0,91 % | ¥1.999,00 | ¥2.012,00 | ¥1.978,00 | 336,60K |
| 2026-07-27 | ¥1.986,00 | +1,74 % | ¥1.967,00 | ¥1.991,00 | ¥1.953,00 | 330,20K |
| 2026-07-24 | ¥1.952,00 | +0,93 % | ¥1.925,00 | ¥1.955,00 | ¥1.913,00 | 250,30K |
| 2026-07-23 | ¥1.934,00 | -1,28 % | ¥1.940,00 | ¥1.958,00 | ¥1.932,00 | 299,00K |
| 2026-07-22 | ¥1.959,00 | -1,31 % | ¥1.949,00 | ¥1.972,00 | ¥1.932,00 | 328,70K |
| 2026-07-21 | ¥1.985,00 | -1,68 % | ¥2.027,00 | ¥2.045,00 | ¥1.976,00 | 361,50K |
| 2026-07-17 | ¥2.019,00 | +1,41 % | ¥2.004,00 | ¥2.064,00 | ¥2.001,00 | 412,80K |
| 2026-07-16 | ¥1.991,00 | -0,45 % | ¥2.011,00 | ¥2.023,00 | ¥1.991,00 | 157,50K |
| 2026-07-15 | ¥2.000,00 | -0,45 % | ¥2.020,00 | ¥2.020,00 | ¥2.000,00 | 166,60K |
| 2026-07-14 | ¥2.009,00 | -0,45 % | ¥2.040,00 | ¥2.051,00 | ¥2.003,00 | 232,90K |
| 2026-07-13 | ¥2.018,00 | +0,35 % | ¥2.037,00 | ¥2.037,00 | ¥2.016,00 | 185,50K |
| 2026-07-10 | ¥2.011,00 | -0,45 % | ¥2.008,00 | ¥2.022,00 | ¥1.990,00 | 248,20K |
| 2026-07-09 | ¥2.020,00 | +0,20 % | ¥2.011,00 | ¥2.035,00 | ¥1.983,00 | 286,50K |
| 2026-07-08 | ¥2.016,00 | -1,37 % | ¥2.044,00 | ¥2.049,00 | ¥2.016,00 | 265,70K |
| 2026-07-07 | ¥2.044,00 | 0,00 % | ¥2.038,00 | ¥2.044,00 | ¥2.025,00 | 227,40K |
| 2026-07-06 | ¥2.044,00 | +0,39 % | ¥2.050,00 | ¥2.071,00 | ¥2.026,00 | 336,90K |
| 2026-07-03 | ¥2.036,00 | +3,04 % | ¥2.022,00 | ¥2.085,00 | ¥2.005,00 | 561,00K |
| 2026-07-02 | ¥1.976,00 | +0,25 % | ¥2.000,00 | ¥2.020,00 | ¥1.955,00 | 449,00K |
| 2026-07-01 | ¥1.971,00 | +1,13 % | ¥1.953,00 | ¥1.984,00 | ¥1.917,00 | 486,30K |
| 2026-06-30 | ¥1.949,00 | +0,67 % | ¥1.955,00 | ¥1.965,00 | ¥1.928,00 | 557,30K |
| 2026-06-29 | ¥1.936,00 | +2,38 % | ¥1.899,00 | ¥1.947,00 | ¥1.875,00 | 410,50K |
| 2026-06-26 | ¥1.891,00 | +0,48 % | ¥1.889,00 | ¥1.892,00 | ¥1.869,00 | 321,80K |
| 2026-06-25 | ¥1.882,00 | +2,17 % | ¥1.868,00 | ¥1.885,00 | ¥1.853,00 | 210,70K |
| 2026-06-24 | ¥1.842,00 | -0,81 % | ¥1.861,00 | ¥1.868,00 | ¥1.838,00 | 245,90K |
| 2026-06-23 | ¥1.857,00 | -0,80 % | ¥1.858,00 | ¥1.877,00 | ¥1.830,00 | 335,80K |
| 2026-06-22 | ¥1.872,00 | -2,50 % | ¥1.915,00 | ¥1.915,00 | ¥1.871,00 | 285,40K |
| 2026-06-19 | ¥1.920,00 | +1,43 % | ¥1.903,00 | ¥1.920,00 | ¥1.886,00 | 265,20K |
| 2026-06-18 | ¥1.893,00 | -1,41 % | ¥1.918,00 | ¥1.922,00 | ¥1.890,00 | 221,40K |
| 2026-06-17 | ¥1.920,00 | -0,10 % | ¥1.931,00 | ¥1.949,00 | ¥1.919,00 | 139,60K |
| 2026-06-16 | ¥1.922,00 | -1,03 % | ¥1.929,00 | ¥1.929,00 | ¥1.906,00 | 236,40K |
| 2026-06-15 | ¥1.942,00 | -0,66 % | ¥1.963,00 | ¥1.968,00 | ¥1.942,00 | 133,70K |
| 2026-06-12 | ¥1.955,00 | -0,76 % | ¥1.954,00 | ¥1.973,00 | ¥1.951,00 | 176,90K |
| 2026-06-11 | ¥1.970,00 | +0,10 % | ¥1.985,00 | ¥1.988,00 | ¥1.938,00 | 152,40K |
| 2026-06-10 | ¥1.968,00 | +0,05 % | ¥1.971,00 | ¥1.996,00 | ¥1.960,00 | 159,90K |
| 2026-06-09 | ¥1.967,00 | -0,51 % | ¥1.980,00 | ¥1.997,00 | ¥1.963,00 | 143,70K |
| 2026-06-08 | ¥1.977,00 | +1,23 % | ¥1.953,00 | ¥1.985,00 | ¥1.953,00 | 131,50K |
| 2026-06-05 | ¥1.953,00 | -0,41 % | ¥1.965,00 | ¥1.980,00 | ¥1.951,00 | 92,60K |
| 2026-06-04 | ¥1.961,00 | -0,10 % | ¥1.961,00 | ¥1.981,00 | ¥1.953,00 | 142,40K |
| 2026-06-03 | ¥1.963,00 | +1,34 % | ¥1.940,00 | ¥1.969,00 | ¥1.928,00 | 94,50K |
| 2026-06-02 | ¥1.937,00 | 0,00 % | ¥1.920,00 | ¥1.946,00 | ¥1.897,00 | 232,40K |
| 2026-06-01 | ¥1.937,00 | -0,82 % | ¥1.935,00 | ¥1.937,00 | ¥1.915,00 | 157,10K |
| 2026-05-29 | ¥1.953,00 | -0,31 % | ¥1.963,00 | ¥1.976,00 | ¥1.953,00 | 109,00K |
| 2026-05-28 | ¥1.959,00 | +0,93 % | ¥1.951,00 | ¥1.962,00 | ¥1.943,00 | 106,70K |
| 2026-05-27 | ¥1.941,00 | +0,73 % | ¥1.920,00 | ¥1.944,00 | ¥1.910,00 | 128,50K |
| 2026-05-26 | ¥1.927,00 | -0,67 % | ¥1.940,00 | ¥1.940,00 | ¥1.917,00 | 148,20K |
| 2026-05-25 | ¥1.940,00 | -3,00 % | ¥1.998,00 | ¥2.000,00 | ¥1.934,00 | 220,70K |
| 2026-05-22 | ¥2.000,00 | +0,35 % | ¥2.000,00 | ¥2.014,00 | ¥1.992,00 | 145,20K |
| 2026-05-21 | ¥1.993,00 | -0,90 % | ¥2.020,00 | ¥2.024,00 | ¥1.988,00 | 268,90K |