Noritsu Koki Co., Ltd. 7744
TSE · Japan · Elektronische Technologie
¥1.972,00-41,00 (-2,04 %)
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 | ¥1.972,00 | -2,04 % | ¥2.000,00 | ¥2.010,00 | ¥1.960,00 | 202,30K |
| 2026-10-01 | ¥2.013,00 | +0,30 % | ¥2.007,00 | ¥2.022,00 | ¥1.988,00 | 271,40K |
| 2026-09-30 | ¥2.007,00 | +0,20 % | ¥2.009,00 | ¥2.014,00 | ¥1.986,00 | 322,60K |
| 2026-09-29 | ¥2.003,00 | -1,04 % | ¥2.024,00 | ¥2.026,00 | ¥1.998,00 | 201,10K |
| 2026-09-28 | ¥2.024,00 | -0,64 % | ¥2.050,00 | ¥2.050,00 | ¥2.019,00 | 210,90K |
| 2026-09-25 | ¥2.037,00 | +1,19 % | ¥2.029,00 | ¥2.042,00 | ¥2.010,00 | 215,80K |
| 2026-09-24 | ¥2.013,00 | +1,00 % | ¥1.998,00 | ¥2.034,00 | ¥1.993,00 | 267,60K |
| 2026-09-18 | ¥1.993,00 | -1,87 % | ¥2.031,00 | ¥2.032,00 | ¥1.993,00 | 240,30K |
| 2026-09-17 | ¥2.031,00 | +2,89 % | ¥1.998,00 | ¥2.032,00 | ¥1.997,00 | 318,90K |
| 2026-09-16 | ¥1.974,00 | +0,87 % | ¥1.960,00 | ¥1.987,00 | ¥1.960,00 | 163,10K |
| 2026-09-15 | ¥1.957,00 | +0,05 % | ¥1.970,00 | ¥1.979,00 | ¥1.948,00 | 261,40K |
| 2026-09-14 | ¥1.956,00 | +0,10 % | ¥1.950,00 | ¥1.956,00 | ¥1.935,00 | 263,40K |
| 2026-09-11 | ¥1.954,00 | -0,51 % | ¥1.924,00 | ¥1.965,00 | ¥1.921,00 | 269,10K |
| 2026-09-10 | ¥1.964,00 | +0,20 % | ¥1.950,00 | ¥1.984,00 | ¥1.907,00 | 578,50K |
| 2026-09-09 | ¥1.960,00 | -0,51 % | ¥1.955,00 | ¥1.986,00 | ¥1.954,00 | 265,70K |
| 2026-09-08 | ¥1.970,00 | -2,96 % | ¥2.028,00 | ¥2.030,00 | ¥1.970,00 | 236,40K |
| 2026-09-07 | ¥2.030,00 | -1,22 % | ¥2.057,00 | ¥2.078,00 | ¥2.024,00 | 200,20K |
| 2026-09-04 | ¥2.055,00 | +0,69 % | ¥2.040,00 | ¥2.065,00 | ¥2.026,00 | 225,60K |
| 2026-09-03 | ¥2.041,00 | +0,05 % | ¥2.061,00 | ¥2.073,00 | ¥2.028,00 | 282,90K |
| 2026-09-02 | ¥2.040,00 | -3,82 % | ¥2.075,00 | ¥2.102,00 | ¥2.040,00 | 256,10K |
| 2026-09-01 | ¥2.121,00 | +0,57 % | ¥2.108,00 | ¥2.152,00 | ¥2.105,00 | 345,00K |
| 2026-08-31 | ¥2.109,00 | +4,67 % | ¥2.015,00 | ¥2.117,00 | ¥2.014,00 | 432,10K |
| 2026-08-28 | ¥2.015,00 | +0,75 % | ¥1.997,00 | ¥2.040,00 | ¥1.982,00 | 643,00K |
| 2026-08-27 | ¥2.000,00 | -2,20 % | ¥2.045,00 | ¥2.058,00 | ¥1.997,00 | 226,80K |
| 2026-08-26 | ¥2.045,00 | +0,34 % | ¥2.038,00 | ¥2.070,00 | ¥2.035,00 | 260,00K |
| 2026-08-25 | ¥2.038,00 | +1,65 % | ¥1.999,00 | ¥2.057,00 | ¥1.996,00 | 311,90K |
| 2026-08-24 | ¥2.005,00 | +0,25 % | ¥2.014,00 | ¥2.026,00 | ¥2.000,00 | 227,90K |
| 2026-08-21 | ¥2.000,00 | +1,94 % | ¥1.950,00 | ¥2.003,00 | ¥1.939,00 | 434,60K |
| 2026-08-20 | ¥1.962,00 | -0,41 % | ¥1.970,00 | ¥1.982,00 | ¥1.951,00 | 253,90K |
| 2026-08-19 | ¥1.970,00 | -4,51 % | ¥2.045,00 | ¥2.061,00 | ¥1.960,00 | 480,10K |
| 2026-08-18 | ¥2.063,00 | -0,43 % | ¥2.088,00 | ¥2.090,00 | ¥2.050,00 | 307,00K |
| 2026-08-17 | ¥2.072,00 | -4,43 % | ¥2.132,00 | ¥2.151,00 | ¥2.042,00 | 772,60K |
| 2026-08-14 | ¥2.168,00 | +1,98 % | ¥2.143,00 | ¥2.199,00 | ¥2.110,00 | 550,50K |
| 2026-08-13 | ¥2.126,00 | +2,51 % | ¥2.085,00 | ¥2.136,00 | ¥2.072,00 | 377,10K |
| 2026-08-12 | ¥2.074,00 | -0,38 % | ¥2.100,00 | ¥2.115,00 | ¥2.059,00 | 295,50K |
| 2026-08-10 | ¥2.082,00 | +1,66 % | ¥2.048,00 | ¥2.091,00 | ¥2.031,00 | 359,70K |
| 2026-08-07 | ¥2.048,00 | +0,44 % | ¥2.036,00 | ¥2.057,00 | ¥2.022,00 | 329,70K |
| 2026-08-06 | ¥2.039,00 | -0,24 % | ¥2.020,00 | ¥2.058,00 | ¥2.010,00 | 328,00K |
| 2026-08-05 | ¥2.044,00 | +2,92 % | ¥1.997,00 | ¥2.047,00 | ¥1.994,00 | 363,70K |
| 2026-08-04 | ¥1.986,00 | +0,25 % | ¥1.979,00 | ¥1.992,00 | ¥1.955,00 | 231,00K |
| 2026-08-03 | ¥1.981,00 | +1,69 % | ¥1.948,00 | ¥1.992,00 | ¥1.910,00 | 493,00K |
| 2026-07-31 | ¥1.948,00 | +0,26 % | ¥1.968,00 | ¥2.007,00 | ¥1.929,00 | 1,31M |
| 2026-07-30 | ¥1.943,00 | -1,97 % | ¥1.961,00 | ¥1.975,00 | ¥1.925,00 | 364,90K |
| 2026-07-29 | ¥1.982,00 | +0,92 % | ¥1.993,00 | ¥2.002,00 | ¥1.958,00 | 423,40K |
| 2026-07-28 | ¥1.964,00 | -1,11 % | ¥1.980,00 | ¥1.980,00 | ¥1.932,00 | 452,60K |
| 2026-07-27 | ¥1.986,00 | +0,61 % | ¥1.975,00 | ¥1.986,00 | ¥1.951,00 | 412,40K |
| 2026-07-24 | ¥1.974,00 | -1,99 % | ¥1.986,00 | ¥1.994,00 | ¥1.963,00 | 190,80K |
| 2026-07-23 | ¥2.014,00 | +1,05 % | ¥1.982,00 | ¥2.014,00 | ¥1.978,00 | 242,00K |
| 2026-07-22 | ¥1.993,00 | +0,35 % | ¥2.007,00 | ¥2.019,00 | ¥1.973,00 | 292,00K |
| 2026-07-21 | ¥1.986,00 | +1,27 % | ¥1.995,00 | ¥2.010,00 | ¥1.976,00 | 164,50K |
| 2026-07-17 | ¥1.961,00 | -1,95 % | ¥2.000,00 | ¥2.010,00 | ¥1.940,00 | 225,70K |
| 2026-07-16 | ¥2.000,00 | -0,30 % | ¥2.020,00 | ¥2.025,00 | ¥1.992,00 | 151,60K |
| 2026-07-15 | ¥2.006,00 | +1,36 % | ¥1.980,00 | ¥2.009,00 | ¥1.967,00 | 154,50K |
| 2026-07-14 | ¥1.979,00 | +0,56 % | ¥1.978,00 | ¥1.987,00 | ¥1.956,00 | 185,70K |
| 2026-07-13 | ¥1.968,00 | -1,50 % | ¥2.023,00 | ¥2.023,00 | ¥1.951,00 | 231,50K |
| 2026-07-10 | ¥1.998,00 | +0,86 % | ¥2.021,00 | ¥2.063,00 | ¥1.992,00 | 219,90K |
| 2026-07-09 | ¥1.981,00 | -0,65 % | ¥1.981,00 | ¥1.997,00 | ¥1.974,00 | 225,40K |
| 2026-07-08 | ¥1.994,00 | -1,43 % | ¥2.023,00 | ¥2.043,00 | ¥1.994,00 | 231,60K |
| 2026-07-07 | ¥2.023,00 | -1,51 % | ¥2.054,00 | ¥2.070,00 | ¥2.015,00 | 216,70K |
| 2026-07-06 | ¥2.054,00 | -0,29 % | ¥2.072,00 | ¥2.091,00 | ¥2.036,00 | 161,70K |
| 2026-07-03 | ¥2.060,00 | +0,15 % | ¥2.065,00 | ¥2.073,00 | ¥2.051,00 | 198,40K |
| 2026-07-02 | ¥2.057,00 | +2,85 % | ¥2.035,00 | ¥2.090,00 | ¥2.020,00 | 404,60K |
| 2026-07-01 | ¥2.000,00 | -0,79 % | ¥2.020,00 | ¥2.028,00 | ¥1.974,00 | 245,20K |
| 2026-06-30 | ¥2.016,00 | -1,56 % | ¥2.055,00 | ¥2.055,00 | ¥2.011,00 | 240,20K |
| 2026-06-29 | ¥2.048,00 | -1,44 % | ¥2.035,00 | ¥2.055,00 | ¥2.017,00 | 323,50K |
| 2026-06-26 | ¥2.078,00 | +1,66 % | ¥2.042,00 | ¥2.080,00 | ¥2.038,00 | 358,70K |
| 2026-06-25 | ¥2.044,00 | +0,05 % | ¥2.060,00 | ¥2.070,00 | ¥2.027,00 | 293,10K |
| 2026-06-24 | ¥2.043,00 | +1,09 % | ¥2.027,00 | ¥2.043,00 | ¥2.015,00 | 209,70K |
| 2026-06-23 | ¥2.021,00 | -3,35 % | ¥2.084,00 | ¥2.087,00 | ¥2.016,00 | 439,80K |
| 2026-06-22 | ¥2.091,00 | +2,30 % | ¥2.044,00 | ¥2.101,00 | ¥2.041,00 | 319,50K |
| 2026-06-19 | ¥2.044,00 | -2,39 % | ¥2.090,00 | ¥2.133,00 | ¥2.038,00 | 486,00K |
| 2026-06-18 | ¥2.094,00 | +3,82 % | ¥2.013,00 | ¥2.094,00 | ¥2.006,00 | 278,50K |
| 2026-06-17 | ¥2.017,00 | -0,79 % | ¥2.025,00 | ¥2.040,00 | ¥2.008,00 | 185,20K |
| 2026-06-16 | ¥2.033,00 | +0,79 % | ¥2.010,00 | ¥2.045,00 | ¥1.992,00 | 214,10K |
| 2026-06-15 | ¥2.017,00 | +3,54 % | ¥1.988,00 | ¥2.035,00 | ¥1.982,00 | 274,50K |
| 2026-06-12 | ¥1.948,00 | -1,67 % | ¥2.001,00 | ¥2.004,00 | ¥1.933,00 | 323,80K |
| 2026-06-11 | ¥1.981,00 | 0,00 % | ¥1.960,00 | ¥1.997,00 | ¥1.919,00 | 289,50K |
| 2026-06-10 | ¥1.981,00 | +0,66 % | ¥1.972,00 | ¥1.998,00 | ¥1.967,00 | 252,00K |
| 2026-06-09 | ¥1.968,00 | -1,35 % | ¥1.995,00 | ¥2.011,00 | ¥1.962,00 | 297,90K |
| 2026-06-08 | ¥1.995,00 | -0,70 % | ¥1.970,00 | ¥1.998,00 | ¥1.960,00 | 330,20K |
| 2026-06-05 | ¥2.009,00 | +1,11 % | ¥2.009,00 | ¥2.035,00 | ¥1.997,00 | 235,50K |
| 2026-06-04 | ¥1.987,00 | -1,68 % | ¥2.005,00 | ¥2.025,00 | ¥1.987,00 | 194,50K |
| 2026-06-03 | ¥2.021,00 | -1,80 % | ¥2.051,00 | ¥2.076,00 | ¥2.021,00 | 231,70K |
| 2026-06-02 | ¥2.058,00 | -1,48 % | ¥2.070,00 | ¥2.081,00 | ¥2.036,00 | 254,90K |
| 2026-06-01 | ¥2.089,00 | -1,74 % | ¥2.120,00 | ¥2.129,00 | ¥2.058,00 | 350,30K |
| 2026-05-29 | ¥2.126,00 | +3,40 % | ¥2.057,00 | ¥2.149,00 | ¥2.057,00 | 446,60K |
| 2026-05-28 | ¥2.056,00 | -2,10 % | ¥2.090,00 | ¥2.090,00 | ¥2.036,00 | 340,80K |
| 2026-05-27 | ¥2.100,00 | +2,24 % | ¥2.068,00 | ¥2.116,00 | ¥2.068,00 | 372,20K |
| 2026-05-26 | ¥2.054,00 | -0,39 % | ¥2.058,00 | ¥2.066,00 | ¥2.043,00 | 248,40K |
| 2026-05-25 | ¥2.062,00 | +0,44 % | ¥2.091,00 | ¥2.116,00 | ¥2.045,00 | 360,70K |