Nagano Keiki Co., Ltd. 7715
TSE · Japan · Elektronische Technologie
¥4.415,00+45,00 (+1,03 %)
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 | ¥4.425,00 | +1,26 % | ¥4.305,00 | ¥4.535,00 | ¥4.300,00 | 75,60K |
| 2026-10-01 | ¥4.370,00 | -0,11 % | ¥4.375,00 | ¥4.400,00 | ¥4.310,00 | 80,10K |
| 2026-09-30 | ¥4.375,00 | +2,10 % | ¥4.355,00 | ¥4.435,00 | ¥4.270,00 | 131,90K |
| 2026-09-29 | ¥4.285,00 | +4,00 % | ¥4.100,00 | ¥4.315,00 | ¥4.080,00 | 125,10K |
| 2026-09-28 | ¥4.120,00 | -1,55 % | ¥4.255,00 | ¥4.255,00 | ¥4.115,00 | 50,30K |
| 2026-09-25 | ¥4.185,00 | +2,07 % | ¥4.075,00 | ¥4.230,00 | ¥4.025,00 | 66,80K |
| 2026-09-24 | ¥4.100,00 | +1,74 % | ¥4.100,00 | ¥4.160,00 | ¥4.075,00 | 81,20K |
| 2026-09-18 | ¥4.030,00 | +1,00 % | ¥4.005,00 | ¥4.070,00 | ¥3.955,00 | 144,40K |
| 2026-09-17 | ¥3.990,00 | +2,84 % | ¥3.925,00 | ¥4.005,00 | ¥3.875,00 | 104,40K |
| 2026-09-16 | ¥3.880,00 | -0,39 % | ¥3.860,00 | ¥3.910,00 | ¥3.845,00 | 80,30K |
| 2026-09-15 | ¥3.895,00 | +2,50 % | ¥3.775,00 | ¥3.925,00 | ¥3.775,00 | 47,40K |
| 2026-09-14 | ¥3.800,00 | 0,00 % | ¥3.660,00 | ¥3.845,00 | ¥3.645,00 | 76,50K |
| 2026-09-11 | ¥3.800,00 | -2,94 % | ¥3.720,00 | ¥3.840,00 | ¥3.705,00 | 86,30K |
| 2026-09-10 | ¥3.915,00 | +0,38 % | ¥3.895,00 | ¥3.945,00 | ¥3.855,00 | 46,70K |
| 2026-09-09 | ¥3.900,00 | -0,13 % | ¥3.910,00 | ¥4.015,00 | ¥3.890,00 | 62,80K |
| 2026-09-08 | ¥3.905,00 | -6,58 % | ¥4.110,00 | ¥4.145,00 | ¥3.905,00 | 96,00K |
| 2026-09-07 | ¥4.180,00 | +8,15 % | ¥3.920,00 | ¥4.185,00 | ¥3.920,00 | 105,30K |
| 2026-09-04 | ¥3.865,00 | 0,00 % | ¥3.865,00 | ¥3.935,00 | ¥3.820,00 | 70,00K |
| 2026-09-03 | ¥3.865,00 | +0,13 % | ¥3.900,00 | ¥3.955,00 | ¥3.830,00 | 81,60K |
| 2026-09-02 | ¥3.860,00 | -6,65 % | ¥4.065,00 | ¥4.090,00 | ¥3.860,00 | 65,50K |
| 2026-09-01 | ¥4.135,00 | -2,13 % | ¥4.225,00 | ¥4.250,00 | ¥4.080,00 | 132,20K |
| 2026-08-31 | ¥4.225,00 | +5,49 % | ¥3.945,00 | ¥4.255,00 | ¥3.930,00 | 153,50K |
| 2026-08-28 | ¥4.005,00 | +2,43 % | ¥3.910,00 | ¥4.035,00 | ¥3.900,00 | 132,80K |
| 2026-08-27 | ¥3.910,00 | +1,03 % | ¥3.905,00 | ¥3.980,00 | ¥3.850,00 | 97,90K |
| 2026-08-26 | ¥3.870,00 | +0,39 % | ¥3.850,00 | ¥3.890,00 | ¥3.785,00 | 66,70K |
| 2026-08-25 | ¥3.855,00 | +0,52 % | ¥3.800,00 | ¥3.865,00 | ¥3.780,00 | 104,20K |
| 2026-08-24 | ¥3.835,00 | -2,91 % | ¥3.960,00 | ¥3.975,00 | ¥3.825,00 | 128,80K |
| 2026-08-21 | ¥3.950,00 | +2,60 % | ¥3.800,00 | ¥3.985,00 | ¥3.785,00 | 134,90K |
| 2026-08-20 | ¥3.850,00 | +1,58 % | ¥3.800,00 | ¥3.890,00 | ¥3.735,00 | 109,40K |
| 2026-08-19 | ¥3.790,00 | -8,56 % | ¥3.965,00 | ¥3.970,00 | ¥3.790,00 | 131,50K |
| 2026-08-18 | ¥4.145,00 | -5,90 % | ¥4.370,00 | ¥4.465,00 | ¥4.140,00 | 180,50K |
| 2026-08-17 | ¥4.405,00 | -0,34 % | ¥4.440,00 | ¥4.470,00 | ¥4.295,00 | 281,90K |
| 2026-08-14 | ¥4.420,00 | +7,41 % | ¥4.135,00 | ¥4.555,00 | ¥4.120,00 | 329,20K |
| 2026-08-13 | ¥4.115,00 | +3,78 % | ¥3.950,00 | ¥4.145,00 | ¥3.760,00 | 366,90K |
| 2026-08-12 | ¥3.965,00 | +0,63 % | ¥3.950,00 | ¥4.035,00 | ¥3.860,00 | 136,50K |
| 2026-08-10 | ¥3.940,00 | +0,25 % | ¥3.900,00 | ¥3.980,00 | ¥3.885,00 | 84,80K |
| 2026-08-07 | ¥3.930,00 | -4,38 % | ¥4.055,00 | ¥4.085,00 | ¥3.860,00 | 90,00K |
| 2026-08-06 | ¥4.110,00 | -2,61 % | ¥4.160,00 | ¥4.225,00 | ¥4.070,00 | 115,10K |
| 2026-08-05 | ¥4.220,00 | +7,24 % | ¥4.000,00 | ¥4.240,00 | ¥4.000,00 | 92,20K |
| 2026-08-04 | ¥3.935,00 | +2,61 % | ¥3.875,00 | ¥3.975,00 | ¥3.825,00 | 72,10K |
| 2026-08-03 | ¥3.835,00 | +1,72 % | ¥3.750,00 | ¥3.900,00 | ¥3.705,00 | 150,10K |
| 2026-07-31 | ¥3.770,00 | +10,23 % | ¥3.620,00 | ¥3.810,00 | ¥3.520,00 | 122,20K |
| 2026-07-30 | ¥3.420,00 | +1,94 % | ¥3.355,00 | ¥3.495,00 | ¥3.310,00 | 86,80K |
| 2026-07-29 | ¥3.355,00 | -5,36 % | ¥3.540,00 | ¥3.545,00 | ¥3.270,00 | 133,80K |
| 2026-07-28 | ¥3.545,00 | -7,68 % | ¥3.770,00 | ¥3.770,00 | ¥3.525,00 | 65,90K |
| 2026-07-27 | ¥3.840,00 | +0,13 % | ¥3.855,00 | ¥3.860,00 | ¥3.740,00 | 66,50K |
| 2026-07-24 | ¥3.835,00 | -1,67 % | ¥3.830,00 | ¥3.855,00 | ¥3.790,00 | 60,20K |
| 2026-07-23 | ¥3.900,00 | +1,30 % | ¥3.880,00 | ¥3.965,00 | ¥3.865,00 | 105,20K |
| 2026-07-22 | ¥3.850,00 | +1,72 % | ¥3.855,00 | ¥3.925,00 | ¥3.830,00 | 85,10K |
| 2026-07-21 | ¥3.785,00 | +2,57 % | ¥3.730,00 | ¥3.830,00 | ¥3.610,00 | 99,30K |
| 2026-07-17 | ¥3.690,00 | -5,51 % | ¥3.805,00 | ¥3.820,00 | ¥3.600,00 | 102,90K |
| 2026-07-16 | ¥3.905,00 | -2,25 % | ¥3.980,00 | ¥3.990,00 | ¥3.870,00 | 100,80K |
| 2026-07-15 | ¥3.995,00 | +5,41 % | ¥3.860,00 | ¥4.020,00 | ¥3.815,00 | 151,90K |
| 2026-07-14 | ¥3.790,00 | -1,56 % | ¥3.810,00 | ¥3.830,00 | ¥3.710,00 | 76,70K |
| 2026-07-13 | ¥3.850,00 | -3,51 % | ¥4.000,00 | ¥4.070,00 | ¥3.810,00 | 79,30K |
| 2026-07-10 | ¥3.990,00 | +2,44 % | ¥4.085,00 | ¥4.140,00 | ¥3.990,00 | 88,20K |
| 2026-07-09 | ¥3.895,00 | +0,91 % | ¥3.930,00 | ¥4.005,00 | ¥3.870,00 | 62,60K |
| 2026-07-08 | ¥3.860,00 | -0,90 % | ¥3.860,00 | ¥4.010,00 | ¥3.860,00 | 90,10K |
| 2026-07-07 | ¥3.895,00 | -7,37 % | ¥4.170,00 | ¥4.170,00 | ¥3.865,00 | 91,80K |
| 2026-07-06 | ¥4.205,00 | +0,48 % | ¥4.255,00 | ¥4.300,00 | ¥4.090,00 | 116,30K |
| 2026-07-03 | ¥4.185,00 | -3,24 % | ¥4.185,00 | ¥4.215,00 | ¥4.010,00 | 161,40K |
| 2026-07-02 | ¥4.325,00 | -6,28 % | ¥4.440,00 | ¥4.455,00 | ¥4.295,00 | 98,90K |
| 2026-07-01 | ¥4.615,00 | +2,10 % | ¥4.450,00 | ¥4.680,00 | ¥4.430,00 | 211,30K |
| 2026-06-30 | ¥4.520,00 | -1,42 % | ¥4.655,00 | ¥4.655,00 | ¥4.455,00 | 165,50K |
| 2026-06-29 | ¥4.585,00 | -0,22 % | ¥4.580,00 | ¥4.605,00 | ¥4.390,00 | 127,20K |
| 2026-06-26 | ¥4.595,00 | -2,96 % | ¥4.735,00 | ¥4.780,00 | ¥4.515,00 | 140,10K |
| 2026-06-25 | ¥4.735,00 | +4,99 % | ¥4.650,00 | ¥4.815,00 | ¥4.575,00 | 148,60K |
| 2026-06-24 | ¥4.510,00 | +0,78 % | ¥4.345,00 | ¥4.595,00 | ¥4.305,00 | 117,90K |
| 2026-06-23 | ¥4.475,00 | -4,58 % | ¥4.745,00 | ¥4.845,00 | ¥4.475,00 | 140,00K |
| 2026-06-22 | ¥4.690,00 | +3,42 % | ¥4.535,00 | ¥4.740,00 | ¥4.495,00 | 135,20K |
| 2026-06-19 | ¥4.535,00 | -0,87 % | ¥4.600,00 | ¥4.645,00 | ¥4.485,00 | 214,40K |
| 2026-06-18 | ¥4.575,00 | +6,64 % | ¥4.360,00 | ¥4.615,00 | ¥4.360,00 | 207,90K |
| 2026-06-17 | ¥4.290,00 | +5,93 % | ¥4.000,00 | ¥4.300,00 | ¥3.995,00 | 173,10K |
| 2026-06-16 | ¥4.050,00 | +1,89 % | ¥3.995,00 | ¥4.120,00 | ¥3.935,00 | 135,90K |
| 2026-06-15 | ¥3.975,00 | +6,14 % | ¥3.885,00 | ¥3.980,00 | ¥3.870,00 | 91,70K |
| 2026-06-12 | ¥3.745,00 | -0,66 % | ¥3.835,00 | ¥3.875,00 | ¥3.715,00 | 129,90K |
| 2026-06-11 | ¥3.770,00 | +0,27 % | ¥3.705,00 | ¥3.795,00 | ¥3.560,00 | 136,00K |
| 2026-06-10 | ¥3.760,00 | -4,93 % | ¥3.895,00 | ¥4.070,00 | ¥3.750,00 | 230,70K |
| 2026-06-09 | ¥3.955,00 | +6,17 % | ¥3.795,00 | ¥4.000,00 | ¥3.740,00 | 273,10K |
| 2026-06-08 | ¥3.725,00 | +0,27 % | ¥3.605,00 | ¥3.860,00 | ¥3.605,00 | 241,00K |
| 2026-06-05 | ¥3.715,00 | -1,46 % | ¥3.700,00 | ¥3.760,00 | ¥3.620,00 | 151,10K |
| 2026-06-04 | ¥3.770,00 | +3,43 % | ¥3.625,00 | ¥3.885,00 | ¥3.585,00 | 252,50K |
| 2026-06-03 | ¥3.645,00 | +6,42 % | ¥3.425,00 | ¥3.680,00 | ¥3.400,00 | 210,00K |
| 2026-06-02 | ¥3.425,00 | +1,33 % | ¥3.355,00 | ¥3.440,00 | ¥3.285,00 | 139,80K |
| 2026-06-01 | ¥3.380,00 | +2,89 % | ¥3.495,00 | ¥3.495,00 | ¥3.290,00 | 207,10K |
| 2026-05-29 | ¥3.285,00 | +9,54 % | ¥3.050,00 | ¥3.310,00 | ¥3.050,00 | 170,90K |
| 2026-05-28 | ¥2.999,00 | +1,52 % | ¥2.959,00 | ¥3.010,00 | ¥2.928,00 | 127,00K |
| 2026-05-27 | ¥2.954,00 | -4,86 % | ¥3.140,00 | ¥3.170,00 | ¥2.952,00 | 61,80K |
| 2026-05-26 | ¥3.105,00 | +1,80 % | ¥3.085,00 | ¥3.125,00 | ¥3.060,00 | 57,30K |
| 2026-05-25 | ¥3.050,00 | +1,33 % | ¥3.065,00 | ¥3.085,00 | ¥3.030,00 | 57,50K |