Nikon Corp. 7731
TSE · Japan · Langlebige Konsumgüter
¥1.960,00+23,00 (+1,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.960,00 | +1,19 % | ¥1.918,00 | ¥1.968,00 | ¥1.896,00 | 1,99M |
| 2026-09-30 | ¥1.937,00 | +2,65 % | ¥1.914,50 | ¥1.961,50 | ¥1.885,00 | 2,48M |
| 2026-09-29 | ¥1.887,00 | +0,86 % | ¥1.842,00 | ¥1.899,00 | ¥1.826,00 | 1,79M |
| 2026-09-28 | ¥1.871,00 | -0,13 % | ¥1.870,00 | ¥1.903,50 | ¥1.860,00 | 1,98M |
| 2026-09-25 | ¥1.873,50 | +0,81 % | ¥1.832,50 | ¥1.888,50 | ¥1.812,00 | 2,71M |
| 2026-09-24 | ¥1.858,50 | +6,44 % | ¥1.755,00 | ¥1.872,00 | ¥1.750,00 | 2,53M |
| 2026-09-18 | ¥1.746,00 | +0,69 % | ¥1.753,50 | ¥1.757,00 | ¥1.722,50 | 1,65M |
| 2026-09-17 | ¥1.734,00 | +0,26 % | ¥1.765,50 | ¥1.768,50 | ¥1.725,00 | 1,21M |
| 2026-09-16 | ¥1.729,50 | +1,95 % | ¥1.693,00 | ¥1.742,50 | ¥1.685,00 | 1,47M |
| 2026-09-15 | ¥1.696,50 | -0,79 % | ¥1.695,00 | ¥1.713,00 | ¥1.682,50 | 1,08M |
| 2026-09-14 | ¥1.710,00 | +0,44 % | ¥1.725,00 | ¥1.726,00 | ¥1.682,50 | 1,79M |
| 2026-09-11 | ¥1.702,50 | -1,10 % | ¥1.700,00 | ¥1.707,50 | ¥1.660,50 | 1,96M |
| 2026-09-10 | ¥1.721,50 | -1,06 % | ¥1.730,00 | ¥1.733,50 | ¥1.702,50 | 1,63M |
| 2026-09-09 | ¥1.740,00 | -4,19 % | ¥1.737,50 | ¥1.759,00 | ¥1.703,00 | 2,85M |
| 2026-09-08 | ¥1.816,00 | -3,12 % | ¥1.852,00 | ¥1.867,00 | ¥1.816,00 | 1,52M |
| 2026-09-07 | ¥1.874,50 | -0,29 % | ¥1.901,00 | ¥1.904,00 | ¥1.852,50 | 1,30M |
| 2026-09-04 | ¥1.880,00 | -0,95 % | ¥1.886,00 | ¥1.888,50 | ¥1.853,00 | 2,02M |
| 2026-09-03 | ¥1.898,00 | +0,32 % | ¥1.895,00 | ¥1.908,50 | ¥1.868,50 | 1,35M |
| 2026-09-02 | ¥1.892,00 | -3,27 % | ¥1.920,00 | ¥1.935,00 | ¥1.881,50 | 1,59M |
| 2026-09-01 | ¥1.956,00 | +1,37 % | ¥1.922,50 | ¥1.969,00 | ¥1.909,00 | 1,50M |
| 2026-08-31 | ¥1.929,50 | -0,64 % | ¥1.931,00 | ¥1.952,00 | ¥1.918,50 | 1,23M |
| 2026-08-28 | ¥1.942,00 | -0,77 % | ¥1.950,00 | ¥1.966,50 | ¥1.925,00 | 1,70M |
| 2026-08-27 | ¥1.957,00 | -0,15 % | ¥1.960,00 | ¥1.975,00 | ¥1.925,50 | 1,40M |
| 2026-08-26 | ¥1.960,00 | -0,53 % | ¥1.975,50 | ¥1.982,50 | ¥1.931,00 | 1,42M |
| 2026-08-25 | ¥1.970,50 | -0,50 % | ¥1.960,50 | ¥1.982,50 | ¥1.929,00 | 1,57M |
| 2026-08-24 | ¥1.980,50 | -1,37 % | ¥2.000,00 | ¥2.008,00 | ¥1.965,00 | 1,29M |
| 2026-08-21 | ¥2.008,00 | +2,14 % | ¥1.934,00 | ¥2.016,00 | ¥1.927,50 | 1,61M |
| 2026-08-20 | ¥1.966,00 | +1,87 % | ¥1.961,00 | ¥1.980,00 | ¥1.927,00 | 1,27M |
| 2026-08-19 | ¥1.930,00 | -2,67 % | ¥1.950,00 | ¥1.973,00 | ¥1.911,50 | 1,94M |
| 2026-08-18 | ¥1.983,00 | -1,34 % | ¥2.010,00 | ¥2.040,00 | ¥1.975,50 | 1,62M |
| 2026-08-17 | ¥2.010,00 | -1,74 % | ¥2.050,00 | ¥2.051,00 | ¥1.996,00 | 1,31M |
| 2026-08-14 | ¥2.045,50 | +0,57 % | ¥2.038,50 | ¥2.059,50 | ¥2.006,00 | 1,87M |
| 2026-08-13 | ¥2.034,00 | +0,07 % | ¥2.046,00 | ¥2.089,50 | ¥2.027,50 | 1,61M |
| 2026-08-12 | ¥2.032,50 | -1,65 % | ¥2.076,50 | ¥2.077,50 | ¥2.006,50 | 1,58M |
| 2026-08-10 | ¥2.066,50 | +3,25 % | ¥2.021,00 | ¥2.077,50 | ¥1.970,00 | 2,11M |
| 2026-08-07 | ¥2.001,50 | +0,28 % | ¥2.017,00 | ¥2.020,00 | ¥1.908,00 | 3,38M |
| 2026-08-06 | ¥1.996,00 | +1,01 % | ¥1.961,00 | ¥2.021,00 | ¥1.951,50 | 2,34M |
| 2026-08-05 | ¥1.976,00 | +4,49 % | ¥1.910,00 | ¥1.983,00 | ¥1.905,00 | 1,33M |
| 2026-08-04 | ¥1.891,00 | +1,29 % | ¥1.885,00 | ¥1.908,00 | ¥1.850,50 | 1,68M |
| 2026-08-03 | ¥1.867,00 | -2,20 % | ¥1.890,00 | ¥1.899,00 | ¥1.849,50 | 2,03M |
| 2026-07-31 | ¥1.909,00 | +3,75 % | ¥1.917,50 | ¥1.946,00 | ¥1.878,50 | 2,60M |
| 2026-07-30 | ¥1.840,00 | -6,10 % | ¥1.919,50 | ¥1.942,50 | ¥1.830,50 | 2,58M |
| 2026-07-29 | ¥1.959,50 | +0,18 % | ¥1.964,00 | ¥1.982,00 | ¥1.919,00 | 2,06M |
| 2026-07-28 | ¥1.956,00 | -11,03 % | ¥2.088,50 | ¥2.090,00 | ¥1.955,00 | 2,35M |
| 2026-07-27 | ¥2.198,50 | -2,16 % | ¥2.280,50 | ¥2.285,00 | ¥2.186,50 | 1,25M |
| 2026-07-24 | ¥2.247,00 | +1,13 % | ¥2.172,00 | ¥2.257,00 | ¥2.156,00 | 1,67M |
| 2026-07-23 | ¥2.222,00 | +0,43 % | ¥2.243,00 | ¥2.263,00 | ¥2.200,00 | 1,24M |
| 2026-07-22 | ¥2.212,50 | +2,08 % | ¥2.198,00 | ¥2.235,00 | ¥2.167,00 | 1,55M |
| 2026-07-21 | ¥2.167,50 | -1,41 % | ¥2.190,00 | ¥2.198,00 | ¥2.127,00 | 1,24M |
| 2026-07-17 | ¥2.198,50 | -4,31 % | ¥2.275,00 | ¥2.282,00 | ¥2.158,00 | 2,43M |
| 2026-07-16 | ¥2.297,50 | +0,72 % | ¥2.239,50 | ¥2.338,50 | ¥2.226,50 | 1,91M |
| 2026-07-15 | ¥2.281,00 | -0,04 % | ¥2.294,50 | ¥2.336,00 | ¥2.257,00 | 2,15M |
| 2026-07-14 | ¥2.282,00 | -0,50 % | ¥2.270,00 | ¥2.296,00 | ¥2.235,00 | 1,64M |
| 2026-07-13 | ¥2.293,50 | +2,73 % | ¥2.224,00 | ¥2.316,00 | ¥2.218,50 | 1,65M |
| 2026-07-10 | ¥2.232,50 | +4,13 % | ¥2.172,50 | ¥2.288,50 | ¥2.145,50 | 1,95M |
| 2026-07-09 | ¥2.144,00 | +0,85 % | ¥2.131,00 | ¥2.162,00 | ¥2.125,50 | 1,15M |
| 2026-07-08 | ¥2.126,00 | -2,57 % | ¥2.190,00 | ¥2.198,50 | ¥2.124,00 | 1,40M |
| 2026-07-07 | ¥2.182,00 | -2,50 % | ¥2.244,00 | ¥2.250,00 | ¥2.175,00 | 1,21M |
| 2026-07-06 | ¥2.238,00 | -1,45 % | ¥2.287,50 | ¥2.290,00 | ¥2.189,50 | 1,11M |
| 2026-07-03 | ¥2.271,00 | +2,25 % | ¥2.248,50 | ¥2.271,00 | ¥2.175,00 | 1,25M |
| 2026-07-02 | ¥2.221,00 | -1,94 % | ¥2.215,00 | ¥2.249,00 | ¥2.143,00 | 2,40M |
| 2026-07-01 | ¥2.265,00 | -0,22 % | ¥2.279,00 | ¥2.315,50 | ¥2.224,00 | 1,98M |
| 2026-06-30 | ¥2.270,00 | +5,48 % | ¥2.189,00 | ¥2.302,50 | ¥2.129,00 | 3,21M |
| 2026-06-29 | ¥2.152,00 | -1,76 % | ¥2.176,00 | ¥2.180,00 | ¥2.126,00 | 1,92M |
| 2026-06-26 | ¥2.190,50 | -3,48 % | ¥2.247,50 | ¥2.265,50 | ¥2.153,50 | 2,13M |
| 2026-06-25 | ¥2.269,50 | +4,80 % | ¥2.215,50 | ¥2.314,50 | ¥2.184,50 | 1,87M |
| 2026-06-24 | ¥2.165,50 | +2,85 % | ¥2.095,50 | ¥2.211,00 | ¥2.088,00 | 2,04M |
| 2026-06-23 | ¥2.105,50 | -2,21 % | ¥2.163,00 | ¥2.181,50 | ¥2.101,00 | 1,57M |
| 2026-06-22 | ¥2.153,00 | 0,00 % | ¥2.135,00 | ¥2.179,50 | ¥2.124,00 | 1,14M |
| 2026-06-19 | ¥2.153,00 | +0,98 % | ¥2.123,50 | ¥2.196,00 | ¥2.123,00 | 4,58M |
| 2026-06-18 | ¥2.132,00 | +1,31 % | ¥2.099,00 | ¥2.157,50 | ¥2.073,50 | 1,93M |
| 2026-06-17 | ¥2.104,50 | +0,21 % | ¥2.055,00 | ¥2.130,00 | ¥2.040,50 | 1,84M |
| 2026-06-16 | ¥2.100,00 | +1,42 % | ¥2.120,50 | ¥2.147,00 | ¥2.074,50 | 2,40M |
| 2026-06-15 | ¥2.070,50 | +2,42 % | ¥2.085,00 | ¥2.090,00 | ¥2.018,50 | 1,81M |
| 2026-06-12 | ¥2.021,50 | +4,25 % | ¥1.972,50 | ¥2.082,50 | ¥1.952,00 | 3,24M |
| 2026-06-11 | ¥1.939,00 | +6,25 % | ¥1.800,00 | ¥1.969,50 | ¥1.785,50 | 3,51M |
| 2026-06-10 | ¥1.825,00 | -1,00 % | ¥1.803,50 | ¥1.837,00 | ¥1.785,50 | 1,34M |
| 2026-06-09 | ¥1.843,50 | +1,01 % | ¥1.841,50 | ¥1.854,00 | ¥1.782,50 | 1,84M |
| 2026-06-08 | ¥1.825,00 | -6,19 % | ¥1.905,50 | ¥1.930,00 | ¥1.803,00 | 2,76M |
| 2026-06-05 | ¥1.945,50 | -2,43 % | ¥1.994,00 | ¥2.000,00 | ¥1.940,00 | 1,67M |
| 2026-06-04 | ¥1.994,00 | -0,40 % | ¥1.972,00 | ¥2.016,50 | ¥1.951,50 | 2,38M |
| 2026-06-03 | ¥2.002,00 | +9,79 % | ¥1.848,50 | ¥2.011,00 | ¥1.841,00 | 4,04M |
| 2026-06-02 | ¥1.823,50 | -2,02 % | ¥1.821,00 | ¥1.852,50 | ¥1.793,50 | 2,40M |
| 2026-06-01 | ¥1.861,00 | +0,89 % | ¥1.831,00 | ¥1.882,50 | ¥1.804,50 | 1,98M |
| 2026-05-29 | ¥1.844,50 | -2,92 % | ¥1.940,00 | ¥1.941,00 | ¥1.822,00 | 5,13M |
| 2026-05-28 | ¥1.900,00 | -0,58 % | ¥1.884,00 | ¥2.010,00 | ¥1.855,50 | 3,79M |
| 2026-05-27 | ¥1.911,00 | -2,20 % | ¥1.922,00 | ¥1.948,00 | ¥1.885,00 | 2,45M |
| 2026-05-26 | ¥1.954,00 | -3,53 % | ¥2.026,50 | ¥2.050,00 | ¥1.896,00 | 2,31M |
| 2026-05-25 | ¥2.025,50 | +3,11 % | ¥1.983,00 | ¥2.082,00 | ¥1.980,00 | 2,72M |
| 2026-05-22 | ¥1.964,50 | -0,05 % | ¥1.953,00 | ¥1.985,00 | ¥1.918,50 | 2,07M |