Naito & Co., Ltd. 7624
TSE · Japan · Vertriebsdienstleistungen
¥182,000,00 (0,00 %)
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 | ¥182,00 | 0,00 % | ¥181,00 | ¥184,00 | ¥174,00 | 322,60K |
| 2026-10-01 | ¥182,00 | -5,21 % | ¥190,00 | ¥190,00 | ¥180,00 | 460,60K |
| 2026-09-30 | ¥192,00 | -1,03 % | ¥195,00 | ¥197,00 | ¥180,00 | 1,05M |
| 2026-09-29 | ¥194,00 | +8,38 % | ¥200,00 | ¥207,00 | ¥191,00 | 3,51M |
| 2026-09-28 | ¥179,00 | +5,29 % | ¥170,00 | ¥180,00 | ¥167,00 | 540,50K |
| 2026-09-25 | ¥170,00 | +0,59 % | ¥170,00 | ¥170,00 | ¥167,00 | 70,90K |
| 2026-09-24 | ¥169,00 | +1,20 % | ¥167,00 | ¥170,00 | ¥163,00 | 92,80K |
| 2026-09-18 | ¥167,00 | +4,38 % | ¥161,00 | ¥167,00 | ¥161,00 | 78,70K |
| 2026-09-17 | ¥160,00 | +1,27 % | ¥158,00 | ¥160,00 | ¥158,00 | 112,60K |
| 2026-09-16 | ¥158,00 | 0,00 % | ¥157,00 | ¥158,00 | ¥156,00 | 26,00K |
| 2026-09-15 | ¥158,00 | 0,00 % | ¥158,00 | ¥158,00 | ¥155,00 | 58,20K |
| 2026-09-14 | ¥158,00 | +2,60 % | ¥156,00 | ¥158,00 | ¥155,00 | 42,40K |
| 2026-09-11 | ¥154,00 | -0,65 % | ¥155,00 | ¥155,00 | ¥152,00 | 22,80K |
| 2026-09-10 | ¥155,00 | -1,27 % | ¥154,00 | ¥156,00 | ¥154,00 | 32,90K |
| 2026-09-09 | ¥157,00 | -0,63 % | ¥156,00 | ¥158,00 | ¥153,00 | 41,30K |
| 2026-09-08 | ¥158,00 | 0,00 % | ¥158,00 | ¥158,00 | ¥157,00 | 17,20K |
| 2026-09-07 | ¥158,00 | +1,28 % | ¥157,00 | ¥158,00 | ¥156,00 | 18,40K |
| 2026-09-04 | ¥156,00 | +1,30 % | ¥155,00 | ¥157,00 | ¥154,00 | 39,70K |
| 2026-09-03 | ¥154,00 | 0,00 % | ¥155,00 | ¥157,00 | ¥154,00 | 293,70K |
| 2026-09-02 | ¥154,00 | -0,65 % | ¥155,00 | ¥155,00 | ¥152,00 | 31,40K |
| 2026-09-01 | ¥155,00 | +1,31 % | ¥152,00 | ¥156,00 | ¥152,00 | 33,40K |
| 2026-08-31 | ¥153,00 | 0,00 % | ¥153,00 | ¥155,00 | ¥152,00 | 36,60K |
| 2026-08-28 | ¥153,00 | 0,00 % | ¥154,00 | ¥155,00 | ¥153,00 | 38,60K |
| 2026-08-27 | ¥153,00 | -1,29 % | ¥155,00 | ¥155,00 | ¥153,00 | 41,70K |
| 2026-08-26 | ¥155,00 | -0,64 % | ¥155,00 | ¥157,00 | ¥154,00 | 55,50K |
| 2026-08-25 | ¥156,00 | +0,65 % | ¥155,00 | ¥156,00 | ¥153,00 | 34,80K |
| 2026-08-24 | ¥155,00 | +1,97 % | ¥153,00 | ¥155,00 | ¥152,00 | 68,80K |
| 2026-08-21 | ¥152,00 | +1,33 % | ¥150,00 | ¥154,00 | ¥150,00 | 141,90K |
| 2026-08-20 | ¥150,00 | +1,35 % | ¥149,00 | ¥151,00 | ¥149,00 | 42,60K |
| 2026-08-19 | ¥148,00 | -1,99 % | ¥151,00 | ¥151,00 | ¥147,00 | 113,40K |
| 2026-08-18 | ¥151,00 | +1,34 % | ¥150,00 | ¥152,00 | ¥149,00 | 135,20K |
| 2026-08-17 | ¥149,00 | +2,76 % | ¥147,00 | ¥150,00 | ¥146,00 | 174,90K |
| 2026-08-14 | ¥145,00 | 0,00 % | ¥145,00 | ¥146,00 | ¥143,00 | 76,20K |
| 2026-08-13 | ¥145,00 | +1,40 % | ¥143,00 | ¥146,00 | ¥143,00 | 83,50K |
| 2026-08-12 | ¥143,00 | +0,70 % | ¥142,00 | ¥143,00 | ¥142,00 | 96,00K |
| 2026-08-10 | ¥142,00 | +1,43 % | ¥141,00 | ¥142,00 | ¥140,00 | 30,70K |
| 2026-08-07 | ¥140,00 | 0,00 % | ¥137,00 | ¥140,00 | ¥136,00 | 124,80K |
| 2026-08-06 | ¥140,00 | 0,00 % | ¥139,00 | ¥140,00 | ¥139,00 | 4,70K |
| 2026-08-05 | ¥140,00 | 0,00 % | ¥139,00 | ¥140,00 | ¥139,00 | 14,50K |
| 2026-08-04 | ¥140,00 | +0,72 % | ¥139,00 | ¥140,00 | ¥138,00 | 17,50K |
| 2026-08-03 | ¥139,00 | 0,00 % | ¥139,00 | ¥139,00 | ¥138,00 | 9,60K |
| 2026-07-31 | ¥139,00 | 0,00 % | ¥139,00 | ¥140,00 | ¥139,00 | 7,60K |
| 2026-07-30 | ¥139,00 | 0,00 % | ¥139,00 | ¥140,00 | ¥139,00 | 5,60K |
| 2026-07-29 | ¥139,00 | -0,71 % | ¥140,00 | ¥140,00 | ¥139,00 | 21,90K |
| 2026-07-28 | ¥140,00 | -0,71 % | ¥140,00 | ¥140,00 | ¥139,00 | 20,50K |
| 2026-07-27 | ¥141,00 | +1,44 % | ¥139,00 | ¥141,00 | ¥139,00 | 7,50K |
| 2026-07-24 | ¥139,00 | -1,42 % | ¥140,00 | ¥140,00 | ¥139,00 | 14,00K |
| 2026-07-23 | ¥141,00 | 0,00 % | ¥140,00 | ¥141,00 | ¥140,00 | 21,00K |
| 2026-07-22 | ¥141,00 | -0,70 % | ¥141,00 | ¥142,00 | ¥141,00 | 13,90K |
| 2026-07-21 | ¥142,00 | +1,43 % | ¥140,00 | ¥142,00 | ¥138,00 | 36,20K |
| 2026-07-17 | ¥140,00 | -1,41 % | ¥142,00 | ¥142,00 | ¥140,00 | 52,60K |
| 2026-07-16 | ¥142,00 | -0,70 % | ¥143,00 | ¥143,00 | ¥142,00 | 24,00K |
| 2026-07-15 | ¥143,00 | 0,00 % | ¥144,00 | ¥144,00 | ¥143,00 | 3,90K |
| 2026-07-14 | ¥143,00 | +1,42 % | ¥142,00 | ¥143,00 | ¥141,00 | 36,50K |
| 2026-07-13 | ¥141,00 | 0,00 % | ¥141,00 | ¥142,00 | ¥141,00 | 42,60K |
| 2026-07-10 | ¥141,00 | -1,40 % | ¥143,00 | ¥143,00 | ¥141,00 | 59,60K |
| 2026-07-09 | ¥143,00 | +1,42 % | ¥141,00 | ¥144,00 | ¥141,00 | 27,80K |
| 2026-07-08 | ¥141,00 | -1,40 % | ¥142,00 | ¥142,00 | ¥141,00 | 21,70K |
| 2026-07-07 | ¥143,00 | 0,00 % | ¥143,00 | ¥143,00 | ¥141,00 | 23,80K |
| 2026-07-06 | ¥143,00 | +0,70 % | ¥142,00 | ¥144,00 | ¥141,00 | 27,10K |
| 2026-07-03 | ¥142,00 | +0,71 % | ¥141,00 | ¥144,00 | ¥141,00 | 36,10K |
| 2026-07-02 | ¥141,00 | -1,40 % | ¥142,00 | ¥143,00 | ¥141,00 | 16,50K |
| 2026-07-01 | ¥143,00 | -0,69 % | ¥145,00 | ¥145,00 | ¥141,00 | 54,90K |
| 2026-06-30 | ¥144,00 | -0,69 % | ¥141,00 | ¥144,00 | ¥140,00 | 118,10K |
| 2026-06-29 | ¥145,00 | +5,07 % | ¥148,00 | ¥148,00 | ¥141,00 | 362,20K |
| 2026-06-26 | ¥138,00 | -0,72 % | ¥138,00 | ¥140,00 | ¥136,00 | 57,10K |
| 2026-06-25 | ¥139,00 | +0,72 % | ¥138,00 | ¥140,00 | ¥136,00 | 33,90K |
| 2026-06-24 | ¥138,00 | +1,47 % | ¥136,00 | ¥138,00 | ¥135,00 | 11,20K |
| 2026-06-23 | ¥136,00 | -2,16 % | ¥138,00 | ¥138,00 | ¥136,00 | 9,40K |
| 2026-06-22 | ¥139,00 | +2,21 % | ¥140,00 | ¥140,00 | ¥138,00 | 32,60K |
| 2026-06-19 | ¥136,00 | +0,74 % | ¥139,00 | ¥139,00 | ¥135,00 | 37,90K |
| 2026-06-18 | ¥135,00 | +1,50 % | ¥135,00 | ¥135,00 | ¥133,00 | 43,50K |
| 2026-06-17 | ¥133,00 | 0,00 % | ¥133,00 | ¥133,00 | ¥133,00 | 21,50K |
| 2026-06-16 | ¥133,00 | 0,00 % | ¥133,00 | ¥133,00 | ¥132,00 | 4,70K |
| 2026-06-15 | ¥133,00 | +0,76 % | ¥132,00 | ¥133,00 | ¥131,00 | 7,40K |
| 2026-06-12 | ¥132,00 | 0,00 % | ¥132,00 | ¥132,00 | ¥131,00 | 10,60K |
| 2026-06-11 | ¥132,00 | 0,00 % | ¥132,00 | ¥132,00 | ¥130,00 | 28,80K |
| 2026-06-10 | ¥132,00 | 0,00 % | ¥132,00 | ¥133,00 | ¥132,00 | 26,60K |
| 2026-06-09 | ¥132,00 | -0,75 % | ¥132,00 | ¥133,00 | ¥132,00 | 7,60K |
| 2026-06-08 | ¥133,00 | -0,75 % | ¥133,00 | ¥133,00 | ¥132,00 | 13,70K |
| 2026-06-05 | ¥134,00 | 0,00 % | ¥134,00 | ¥134,00 | ¥133,00 | 5,40K |
| 2026-06-04 | ¥134,00 | -0,74 % | ¥134,00 | ¥134,00 | ¥133,00 | 14,70K |
| 2026-06-03 | ¥135,00 | +0,75 % | ¥133,00 | ¥135,00 | ¥133,00 | 5,50K |
| 2026-06-02 | ¥134,00 | +0,75 % | ¥135,00 | ¥135,00 | ¥133,00 | 14,10K |
| 2026-06-01 | ¥133,00 | -1,48 % | ¥133,00 | ¥134,00 | ¥132,00 | 29,70K |
| 2026-05-29 | ¥135,00 | +0,75 % | ¥133,00 | ¥135,00 | ¥133,00 | 6,50K |
| 2026-05-28 | ¥134,00 | 0,00 % | ¥135,00 | ¥135,00 | ¥133,00 | 19,70K |
| 2026-05-27 | ¥134,00 | +0,75 % | ¥133,00 | ¥134,00 | ¥132,00 | 37,00K |
| 2026-05-26 | ¥133,00 | -0,75 % | ¥133,00 | ¥134,00 | ¥132,00 | 11,90K |
| 2026-05-25 | ¥134,00 | +0,75 % | ¥133,00 | ¥134,00 | ¥132,00 | 15,50K |