Nihon Seimitsu Co., Ltd. 7771
TSE · Japan · Langlebige Konsumgüter
¥256,00-3,00 (-1,16 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥257,00 | -0,77 % | ¥258,00 | ¥259,00 | ¥255,00 | 21,20K |
| 2026-10-01 | ¥259,00 | -1,15 % | ¥260,00 | ¥262,00 | ¥258,00 | 82,50K |
| 2026-09-30 | ¥262,00 | +1,16 % | ¥257,00 | ¥262,00 | ¥255,00 | 68,70K |
| 2026-09-29 | ¥259,00 | -0,38 % | ¥260,00 | ¥261,00 | ¥257,00 | 64,50K |
| 2026-09-28 | ¥260,00 | +0,39 % | ¥262,00 | ¥262,00 | ¥259,00 | 54,80K |
| 2026-09-25 | ¥259,00 | +0,78 % | ¥258,00 | ¥261,00 | ¥257,00 | 58,40K |
| 2026-09-24 | ¥257,00 | -1,15 % | ¥260,00 | ¥262,00 | ¥246,00 | 335,20K |
| 2026-09-18 | ¥260,00 | 0,00 % | ¥260,00 | ¥263,00 | ¥256,00 | 132,40K |
| 2026-09-17 | ¥260,00 | +4,00 % | ¥250,00 | ¥277,00 | ¥250,00 | 615,90K |
| 2026-09-16 | ¥250,00 | +0,40 % | ¥248,00 | ¥253,00 | ¥247,00 | 98,00K |
| 2026-09-15 | ¥249,00 | +0,40 % | ¥247,00 | ¥251,00 | ¥247,00 | 71,80K |
| 2026-09-14 | ¥248,00 | -2,36 % | ¥254,00 | ¥255,00 | ¥247,00 | 126,10K |
| 2026-09-11 | ¥254,00 | -2,31 % | ¥260,00 | ¥261,00 | ¥254,00 | 95,00K |
| 2026-09-10 | ¥260,00 | -1,52 % | ¥264,00 | ¥265,00 | ¥260,00 | 124,50K |
| 2026-09-09 | ¥264,00 | 0,00 % | ¥265,00 | ¥267,00 | ¥263,00 | 74,80K |
| 2026-09-08 | ¥264,00 | -0,38 % | ¥265,00 | ¥271,00 | ¥264,00 | 146,20K |
| 2026-09-07 | ¥265,00 | -0,38 % | ¥266,00 | ¥267,00 | ¥263,00 | 78,90K |
| 2026-09-04 | ¥266,00 | 0,00 % | ¥265,00 | ¥270,00 | ¥264,00 | 91,70K |
| 2026-09-03 | ¥266,00 | -1,12 % | ¥269,00 | ¥269,00 | ¥265,00 | 105,00K |
| 2026-09-02 | ¥269,00 | -1,82 % | ¥275,00 | ¥276,00 | ¥269,00 | 181,40K |
| 2026-09-01 | ¥274,00 | -1,79 % | ¥279,00 | ¥280,00 | ¥273,00 | 108,70K |
| 2026-08-31 | ¥279,00 | +0,72 % | ¥277,00 | ¥281,00 | ¥273,00 | 175,70K |
| 2026-08-28 | ¥277,00 | -0,72 % | ¥279,00 | ¥279,00 | ¥277,00 | 81,10K |
| 2026-08-27 | ¥279,00 | +0,72 % | ¥277,00 | ¥279,00 | ¥275,00 | 117,50K |
| 2026-08-26 | ¥277,00 | -1,07 % | ¥278,00 | ¥280,00 | ¥277,00 | 126,10K |
| 2026-08-25 | ¥280,00 | -1,41 % | ¥284,00 | ¥284,00 | ¥279,00 | 121,70K |
| 2026-08-24 | ¥284,00 | -3,07 % | ¥293,00 | ¥295,00 | ¥275,00 | 381,90K |
| 2026-08-21 | ¥293,00 | -1,01 % | ¥294,00 | ¥297,00 | ¥290,00 | 104,90K |
| 2026-08-20 | ¥296,00 | -0,34 % | ¥296,00 | ¥301,00 | ¥295,00 | 136,90K |
| 2026-08-19 | ¥297,00 | -1,33 % | ¥297,00 | ¥302,00 | ¥294,00 | 210,20K |
| 2026-08-18 | ¥301,00 | -2,27 % | ¥307,00 | ¥307,00 | ¥300,00 | 183,50K |
| 2026-08-17 | ¥308,00 | +0,98 % | ¥306,00 | ¥309,00 | ¥303,00 | 178,60K |
| 2026-08-14 | ¥305,00 | -0,33 % | ¥306,00 | ¥308,00 | ¥303,00 | 101,80K |
| 2026-08-13 | ¥306,00 | -0,33 % | ¥307,00 | ¥309,00 | ¥304,00 | 76,30K |
| 2026-08-12 | ¥307,00 | +1,99 % | ¥302,00 | ¥308,00 | ¥300,00 | 146,10K |
| 2026-08-10 | ¥301,00 | 0,00 % | ¥301,00 | ¥304,00 | ¥295,00 | 158,10K |
| 2026-08-07 | ¥301,00 | +0,67 % | ¥302,00 | ¥310,00 | ¥296,00 | 153,80K |
| 2026-08-06 | ¥299,00 | -1,97 % | ¥304,00 | ¥304,00 | ¥295,00 | 96,70K |
| 2026-08-05 | ¥305,00 | +3,74 % | ¥294,00 | ¥306,00 | ¥294,00 | 254,10K |
| 2026-08-04 | ¥294,00 | +1,73 % | ¥289,00 | ¥294,00 | ¥284,00 | 86,80K |
| 2026-08-03 | ¥289,00 | +2,48 % | ¥283,00 | ¥294,00 | ¥280,00 | 103,70K |
| 2026-07-31 | ¥282,00 | +1,08 % | ¥282,00 | ¥285,00 | ¥275,00 | 113,70K |
| 2026-07-30 | ¥279,00 | +3,33 % | ¥269,00 | ¥315,00 | ¥268,00 | 769,90K |
| 2026-07-29 | ¥270,00 | -3,23 % | ¥279,00 | ¥279,00 | ¥268,00 | 129,60K |
| 2026-07-28 | ¥279,00 | -2,79 % | ¥287,00 | ¥287,00 | ¥278,00 | 72,90K |
| 2026-07-27 | ¥287,00 | +1,77 % | ¥287,00 | ¥287,00 | ¥280,00 | 57,90K |
| 2026-07-24 | ¥282,00 | -3,09 % | ¥291,00 | ¥291,00 | ¥282,00 | 48,10K |
| 2026-07-23 | ¥291,00 | +1,39 % | ¥287,00 | ¥292,00 | ¥287,00 | 73,10K |
| 2026-07-22 | ¥287,00 | +1,77 % | ¥286,00 | ¥292,00 | ¥286,00 | 90,40K |
| 2026-07-21 | ¥282,00 | +2,92 % | ¥275,00 | ¥286,00 | ¥275,00 | 77,70K |
| 2026-07-17 | ¥274,00 | -4,86 % | ¥282,00 | ¥288,00 | ¥273,00 | 138,50K |
| 2026-07-16 | ¥288,00 | -1,03 % | ¥292,00 | ¥294,00 | ¥288,00 | 83,90K |
| 2026-07-15 | ¥291,00 | +1,39 % | ¥287,00 | ¥293,00 | ¥287,00 | 95,80K |
| 2026-07-14 | ¥287,00 | -1,03 % | ¥289,00 | ¥290,00 | ¥283,00 | 119,90K |
| 2026-07-13 | ¥290,00 | -2,03 % | ¥296,00 | ¥297,00 | ¥288,00 | 146,30K |
| 2026-07-10 | ¥296,00 | -0,34 % | ¥297,00 | ¥299,00 | ¥293,00 | 104,10K |
| 2026-07-09 | ¥297,00 | -1,66 % | ¥302,00 | ¥303,00 | ¥296,00 | 117,40K |
| 2026-07-08 | ¥302,00 | -1,31 % | ¥306,00 | ¥306,00 | ¥302,00 | 98,40K |
| 2026-07-07 | ¥306,00 | -1,61 % | ¥314,00 | ¥314,00 | ¥305,00 | 101,00K |
| 2026-07-06 | ¥311,00 | +0,65 % | ¥309,00 | ¥316,00 | ¥308,00 | 224,40K |
| 2026-07-03 | ¥309,00 | +0,32 % | ¥308,00 | ¥312,00 | ¥305,00 | 106,00K |
| 2026-07-02 | ¥308,00 | -0,65 % | ¥310,00 | ¥311,00 | ¥305,00 | 99,70K |
| 2026-07-01 | ¥310,00 | -1,90 % | ¥316,00 | ¥319,00 | ¥308,00 | 124,80K |
| 2026-06-30 | ¥316,00 | 0,00 % | ¥319,00 | ¥319,00 | ¥313,00 | 55,60K |
| 2026-06-29 | ¥316,00 | -0,32 % | ¥320,00 | ¥321,00 | ¥311,00 | 148,30K |
| 2026-06-26 | ¥317,00 | -0,31 % | ¥317,00 | ¥323,00 | ¥315,00 | 108,50K |
| 2026-06-25 | ¥318,00 | -1,24 % | ¥326,00 | ¥326,00 | ¥316,00 | 155,70K |
| 2026-06-24 | ¥322,00 | +2,22 % | ¥315,00 | ¥329,00 | ¥315,00 | 118,30K |
| 2026-06-23 | ¥315,00 | -7,35 % | ¥341,00 | ¥341,00 | ¥315,00 | 237,50K |
| 2026-06-22 | ¥340,00 | +8,28 % | ¥320,00 | ¥344,00 | ¥320,00 | 389,50K |
| 2026-06-19 | ¥314,00 | -1,26 % | ¥318,00 | ¥323,00 | ¥312,00 | 104,50K |
| 2026-06-18 | ¥318,00 | -1,24 % | ¥325,00 | ¥328,00 | ¥315,00 | 121,80K |
| 2026-06-17 | ¥322,00 | +0,63 % | ¥328,00 | ¥335,00 | ¥316,00 | 218,90K |
| 2026-06-16 | ¥320,00 | +1,27 % | ¥316,00 | ¥323,00 | ¥312,00 | 216,30K |
| 2026-06-15 | ¥316,00 | -4,24 % | ¥330,00 | ¥334,00 | ¥313,00 | 355,90K |
| 2026-06-12 | ¥330,00 | +15,79 % | ¥288,00 | ¥363,00 | ¥288,00 | 3,15M |
| 2026-06-11 | ¥285,00 | -5,00 % | ¥299,00 | ¥299,00 | ¥280,00 | 189,30K |
| 2026-06-10 | ¥300,00 | -1,96 % | ¥306,00 | ¥307,00 | ¥293,00 | 236,10K |
| 2026-06-09 | ¥306,00 | -1,29 % | ¥311,00 | ¥318,00 | ¥304,00 | 157,10K |
| 2026-06-08 | ¥310,00 | -4,62 % | ¥320,00 | ¥322,00 | ¥304,00 | 210,80K |
| 2026-06-05 | ¥325,00 | +3,17 % | ¥315,00 | ¥333,00 | ¥315,00 | 186,10K |
| 2026-06-04 | ¥315,00 | -2,17 % | ¥320,00 | ¥320,00 | ¥310,00 | 172,80K |
| 2026-06-03 | ¥322,00 | -0,92 % | ¥326,00 | ¥328,00 | ¥314,00 | 259,80K |
| 2026-06-02 | ¥325,00 | -4,69 % | ¥339,00 | ¥339,00 | ¥320,00 | 258,80K |
| 2026-06-01 | ¥341,00 | -1,16 % | ¥346,00 | ¥349,00 | ¥341,00 | 142,10K |
| 2026-05-29 | ¥345,00 | -1,15 % | ¥350,00 | ¥355,00 | ¥345,00 | 159,70K |
| 2026-05-28 | ¥349,00 | -1,13 % | ¥353,00 | ¥354,00 | ¥345,00 | 134,20K |
| 2026-05-27 | ¥353,00 | -3,02 % | ¥368,00 | ¥368,00 | ¥349,00 | 189,40K |
| 2026-05-26 | ¥364,00 | -1,09 % | ¥368,00 | ¥374,00 | ¥364,00 | 131,30K |
| 2026-05-25 | ¥368,00 | +1,94 % | ¥380,00 | ¥395,00 | ¥365,00 | 485,20K |