Nakanishi Inc. 7716
TSE · Japan · Gesundheitstechnologie
¥1.465,00-16,00 (-1,08 %)
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 | ¥1.465,00 | -1,08 % | ¥1.456,00 | ¥1.478,00 | ¥1.435,00 | 817,90K |
| 2026-10-01 | ¥1.481,00 | +2,14 % | ¥1.450,00 | ¥1.486,00 | ¥1.439,00 | 696,20K |
| 2026-09-30 | ¥1.450,00 | -0,34 % | ¥1.456,00 | ¥1.482,00 | ¥1.406,00 | 872,30K |
| 2026-09-29 | ¥1.455,00 | -2,81 % | ¥1.504,00 | ¥1.508,00 | ¥1.454,00 | 471,90K |
| 2026-09-28 | ¥1.497,00 | -1,84 % | ¥1.542,50 | ¥1.547,50 | ¥1.495,00 | 524,20K |
| 2026-09-25 | ¥1.525,00 | -0,33 % | ¥1.530,00 | ¥1.540,00 | ¥1.517,50 | 402,00K |
| 2026-09-24 | ¥1.530,00 | +1,49 % | ¥1.512,50 | ¥1.545,00 | ¥1.499,50 | 378,60K |
| 2026-09-18 | ¥1.507,50 | -1,95 % | ¥1.537,50 | ¥1.540,00 | ¥1.505,00 | 412,20K |
| 2026-09-17 | ¥1.537,50 | +0,49 % | ¥1.540,00 | ¥1.545,00 | ¥1.525,00 | 334,40K |
| 2026-09-16 | ¥1.530,00 | +0,49 % | ¥1.527,50 | ¥1.530,00 | ¥1.510,00 | 301,80K |
| 2026-09-15 | ¥1.522,50 | +1,60 % | ¥1.525,00 | ¥1.527,50 | ¥1.510,00 | 474,60K |
| 2026-09-14 | ¥1.498,50 | +1,46 % | ¥1.470,50 | ¥1.515,00 | ¥1.465,00 | 413,20K |
| 2026-09-11 | ¥1.477,00 | -1,07 % | ¥1.470,00 | ¥1.488,00 | ¥1.462,50 | 501,80K |
| 2026-09-10 | ¥1.493,00 | -3,05 % | ¥1.540,00 | ¥1.550,00 | ¥1.488,00 | 640,60K |
| 2026-09-09 | ¥1.540,00 | +0,98 % | ¥1.535,00 | ¥1.547,50 | ¥1.522,50 | 420,40K |
| 2026-09-08 | ¥1.525,00 | -2,09 % | ¥1.552,50 | ¥1.555,00 | ¥1.510,00 | 524,60K |
| 2026-09-07 | ¥1.557,50 | -0,32 % | ¥1.560,00 | ¥1.572,50 | ¥1.550,00 | 516,60K |
| 2026-09-04 | ¥1.562,50 | +2,63 % | ¥1.570,00 | ¥1.585,00 | ¥1.535,00 | 562,60K |
| 2026-09-03 | ¥1.522,50 | -1,77 % | ¥1.577,50 | ¥1.580,00 | ¥1.515,00 | 500,60K |
| 2026-09-02 | ¥1.550,00 | -2,82 % | ¥1.580,00 | ¥1.592,50 | ¥1.550,00 | 503,00K |
| 2026-09-01 | ¥1.595,00 | +2,08 % | ¥1.557,50 | ¥1.610,00 | ¥1.552,50 | 486,60K |
| 2026-08-31 | ¥1.562,50 | -1,57 % | ¥1.587,50 | ¥1.597,50 | ¥1.562,50 | 1,02M |
| 2026-08-28 | ¥1.587,50 | +0,32 % | ¥1.585,00 | ¥1.617,50 | ¥1.572,50 | 1,26M |
| 2026-08-27 | ¥1.582,50 | -2,91 % | ¥1.620,00 | ¥1.640,00 | ¥1.567,50 | 437,80K |
| 2026-08-26 | ¥1.630,00 | +1,72 % | ¥1.585,00 | ¥1.662,50 | ¥1.580,00 | 494,20K |
| 2026-08-25 | ¥1.602,50 | +3,05 % | ¥1.555,00 | ¥1.610,00 | ¥1.550,00 | 537,40K |
| 2026-08-24 | ¥1.555,00 | +2,64 % | ¥1.530,00 | ¥1.560,00 | ¥1.517,50 | 455,60K |
| 2026-08-21 | ¥1.515,00 | -2,10 % | ¥1.547,50 | ¥1.552,50 | ¥1.507,50 | 384,60K |
| 2026-08-20 | ¥1.547,50 | +0,16 % | ¥1.540,00 | ¥1.567,50 | ¥1.517,50 | 449,40K |
| 2026-08-19 | ¥1.545,00 | -2,98 % | ¥1.575,00 | ¥1.590,00 | ¥1.545,00 | 505,60K |
| 2026-08-18 | ¥1.592,50 | -0,93 % | ¥1.635,00 | ¥1.640,00 | ¥1.587,50 | 553,60K |
| 2026-08-17 | ¥1.607,50 | -1,98 % | ¥1.650,00 | ¥1.650,00 | ¥1.605,00 | 429,60K |
| 2026-08-14 | ¥1.640,00 | -1,94 % | ¥1.662,50 | ¥1.687,50 | ¥1.632,50 | 594,40K |
| 2026-08-13 | ¥1.672,50 | +1,06 % | ¥1.675,00 | ¥1.692,50 | ¥1.665,00 | 636,80K |
| 2026-08-12 | ¥1.655,00 | +1,07 % | ¥1.637,50 | ¥1.675,00 | ¥1.600,00 | 806,00K |
| 2026-08-10 | ¥1.637,50 | +0,92 % | ¥1.630,00 | ¥1.652,50 | ¥1.592,50 | 933,60K |
| 2026-08-07 | ¥1.622,50 | +3,67 % | ¥1.495,00 | ¥1.657,50 | ¥1.482,50 | 1,48M |
| 2026-08-06 | ¥1.565,00 | -0,63 % | ¥1.582,50 | ¥1.592,50 | ¥1.545,00 | 603,60K |
| 2026-08-05 | ¥1.575,00 | +1,78 % | ¥1.575,00 | ¥1.590,00 | ¥1.555,00 | 427,60K |
| 2026-08-04 | ¥1.547,50 | +0,65 % | ¥1.537,50 | ¥1.560,00 | ¥1.525,00 | 450,40K |
| 2026-08-03 | ¥1.537,50 | +1,32 % | ¥1.530,00 | ¥1.545,00 | ¥1.495,00 | 426,00K |
| 2026-07-31 | ¥1.517,50 | +1,27 % | ¥1.515,00 | ¥1.545,00 | ¥1.493,00 | 436,60K |
| 2026-07-30 | ¥1.498,50 | +0,64 % | ¥1.494,50 | ¥1.520,00 | ¥1.482,50 | 461,00K |
| 2026-07-29 | ¥1.489,00 | -3,31 % | ¥1.565,00 | ¥1.565,00 | ¥1.484,00 | 722,40K |
| 2026-07-28 | ¥1.540,00 | -3,60 % | ¥1.562,50 | ¥1.577,50 | ¥1.535,00 | 433,60K |
| 2026-07-27 | ¥1.597,50 | +4,41 % | ¥1.540,00 | ¥1.605,00 | ¥1.527,50 | 478,60K |
| 2026-07-24 | ¥1.530,00 | +0,33 % | ¥1.525,00 | ¥1.530,00 | ¥1.499,50 | 350,20K |
| 2026-07-23 | ¥1.525,00 | +0,33 % | ¥1.522,50 | ¥1.535,00 | ¥1.517,50 | 398,00K |
| 2026-07-22 | ¥1.520,00 | -1,14 % | ¥1.535,00 | ¥1.542,50 | ¥1.510,00 | 334,80K |
| 2026-07-21 | ¥1.537,50 | +0,82 % | ¥1.525,00 | ¥1.545,00 | ¥1.520,00 | 298,20K |
| 2026-07-17 | ¥1.525,00 | 0,00 % | ¥1.522,50 | ¥1.525,00 | ¥1.502,50 | 306,80K |
| 2026-07-16 | ¥1.525,00 | -0,33 % | ¥1.525,00 | ¥1.535,00 | ¥1.507,50 | 318,00K |
| 2026-07-15 | ¥1.530,00 | +1,66 % | ¥1.502,50 | ¥1.530,00 | ¥1.493,00 | 443,00K |
| 2026-07-14 | ¥1.505,00 | 0,00 % | ¥1.512,50 | ¥1.515,00 | ¥1.493,00 | 251,20K |
| 2026-07-13 | ¥1.505,00 | -0,66 % | ¥1.515,00 | ¥1.525,00 | ¥1.495,00 | 223,00K |
| 2026-07-10 | ¥1.515,00 | -0,98 % | ¥1.537,50 | ¥1.545,00 | ¥1.507,50 | 319,80K |
| 2026-07-09 | ¥1.530,00 | +2,00 % | ¥1.505,00 | ¥1.532,50 | ¥1.500,00 | 476,60K |
| 2026-07-08 | ¥1.500,00 | +0,94 % | ¥1.497,00 | ¥1.532,50 | ¥1.493,00 | 922,20K |
| 2026-07-07 | ¥1.486,00 | -0,50 % | ¥1.484,00 | ¥1.491,50 | ¥1.471,00 | 468,20K |
| 2026-07-06 | ¥1.493,50 | -0,60 % | ¥1.510,00 | ¥1.510,00 | ¥1.475,00 | 231,00K |
| 2026-07-03 | ¥1.502,50 | +0,94 % | ¥1.493,50 | ¥1.502,50 | ¥1.487,00 | 301,80K |
| 2026-07-02 | ¥1.488,50 | +0,95 % | ¥1.487,00 | ¥1.510,00 | ¥1.477,00 | 360,00K |
| 2026-07-01 | ¥1.474,50 | -1,37 % | ¥1.495,00 | ¥1.502,50 | ¥1.469,50 | 262,20K |
| 2026-06-30 | ¥1.495,00 | -0,33 % | ¥1.465,00 | ¥1.497,00 | ¥1.458,00 | 446,80K |
| 2026-06-29 | ¥1.500,00 | +0,37 % | ¥1.454,50 | ¥1.505,00 | ¥1.450,00 | 456,60K |
| 2026-06-26 | ¥1.494,50 | 0,00 % | ¥1.500,00 | ¥1.505,00 | ¥1.489,00 | 388,00K |
| 2026-06-25 | ¥1.494,50 | +1,15 % | ¥1.475,00 | ¥1.505,00 | ¥1.474,50 | 559,40K |
| 2026-06-24 | ¥1.477,50 | +1,03 % | ¥1.487,50 | ¥1.488,00 | ¥1.465,50 | 410,00K |
| 2026-06-23 | ¥1.462,50 | -0,54 % | ¥1.480,00 | ¥1.489,00 | ¥1.453,50 | 398,80K |
| 2026-06-22 | ¥1.470,50 | -0,88 % | ¥1.495,00 | ¥1.500,00 | ¥1.470,50 | 258,80K |
| 2026-06-19 | ¥1.483,50 | -0,37 % | ¥1.489,00 | ¥1.497,50 | ¥1.481,50 | 376,20K |
| 2026-06-18 | ¥1.489,00 | -0,73 % | ¥1.507,50 | ¥1.520,00 | ¥1.481,50 | 359,60K |
| 2026-06-17 | ¥1.500,00 | -0,17 % | ¥1.517,50 | ¥1.517,50 | ¥1.495,00 | 332,60K |
| 2026-06-16 | ¥1.502,50 | +0,67 % | ¥1.499,50 | ¥1.502,50 | ¥1.486,50 | 260,00K |
| 2026-06-15 | ¥1.492,50 | -1,00 % | ¥1.500,00 | ¥1.505,00 | ¥1.483,00 | 327,40K |
| 2026-06-12 | ¥1.507,50 | -2,11 % | ¥1.547,50 | ¥1.550,00 | ¥1.500,00 | 302,40K |
| 2026-06-11 | ¥1.540,00 | +0,98 % | ¥1.520,00 | ¥1.545,00 | ¥1.505,00 | 428,80K |
| 2026-06-10 | ¥1.525,00 | +1,67 % | ¥1.510,00 | ¥1.527,50 | ¥1.493,00 | 353,20K |
| 2026-06-09 | ¥1.500,00 | 0,00 % | ¥1.477,50 | ¥1.515,00 | ¥1.461,00 | 514,20K |
| 2026-06-08 | ¥1.500,00 | -1,64 % | ¥1.474,50 | ¥1.507,50 | ¥1.461,50 | 548,80K |
| 2026-06-05 | ¥1.525,00 | +3,50 % | ¥1.492,50 | ¥1.532,50 | ¥1.483,00 | 544,00K |
| 2026-06-04 | ¥1.473,50 | +0,79 % | ¥1.485,50 | ¥1.486,50 | ¥1.455,50 | 403,60K |
| 2026-06-03 | ¥1.462,00 | +0,41 % | ¥1.456,00 | ¥1.481,00 | ¥1.446,00 | 589,00K |
| 2026-06-02 | ¥1.456,00 | -4,68 % | ¥1.469,00 | ¥1.474,00 | ¥1.435,50 | 713,20K |
| 2026-06-01 | ¥1.527,50 | +0,16 % | ¥1.510,00 | ¥1.535,00 | ¥1.489,50 | 533,20K |
| 2026-05-29 | ¥1.525,00 | -2,24 % | ¥1.560,00 | ¥1.580,00 | ¥1.525,00 | 920,40K |
| 2026-05-28 | ¥1.560,00 | -0,95 % | ¥1.590,00 | ¥1.590,00 | ¥1.542,50 | 399,80K |
| 2026-05-27 | ¥1.575,00 | +0,16 % | ¥1.585,00 | ¥1.587,50 | ¥1.552,50 | 488,20K |
| 2026-05-26 | ¥1.572,50 | +4,14 % | ¥1.545,00 | ¥1.587,50 | ¥1.520,00 | 617,00K |
| 2026-05-25 | ¥1.510,00 | -0,82 % | ¥1.522,50 | ¥1.537,50 | ¥1.481,00 | 347,40K |