Nakamoto Packs Co. Ltd. 7811
TSE · Japan · Kommerzielle Dienstleistungen
¥2.240,00-60,00 (-2,61 %)
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 | ¥2.240,00 | -2,61 % | ¥2.280,00 | ¥2.292,00 | ¥2.236,00 | 41,80K |
| 2026-10-01 | ¥2.300,00 | +0,13 % | ¥2.302,00 | ¥2.314,00 | ¥2.290,00 | 10,50K |
| 2026-09-30 | ¥2.297,00 | +0,75 % | ¥2.277,00 | ¥2.312,00 | ¥2.274,00 | 11,10K |
| 2026-09-29 | ¥2.280,00 | -2,56 % | ¥2.340,00 | ¥2.340,00 | ¥2.252,00 |
| 29,30K |
| 2026-09-28 | ¥2.340,00 | +0,47 % | ¥2.330,00 | ¥2.350,00 | ¥2.329,00 | 23,30K |
| 2026-09-25 | ¥2.329,00 | +1,00 % | ¥2.322,00 | ¥2.345,00 | ¥2.306,00 | 33,10K |
| 2026-09-24 | ¥2.306,00 | +1,05 % | ¥2.265,00 | ¥2.310,00 | ¥2.255,00 | 37,90K |
| 2026-09-18 | ¥2.282,00 | +0,09 % | ¥2.272,00 | ¥2.319,00 | ¥2.272,00 | 31,40K |
| 2026-09-17 | ¥2.280,00 | +1,33 % | ¥2.220,00 | ¥2.280,00 | ¥2.220,00 | 46,60K |
| 2026-09-16 | ¥2.250,00 | +2,09 % | ¥2.197,00 | ¥2.274,00 | ¥2.181,00 | 83,70K |
| 2026-09-15 | ¥2.204,00 | +13,32 % | ¥2.125,00 | ¥2.215,00 | ¥2.115,00 | 221,70K |
| 2026-09-14 | ¥1.945,00 | +0,41 % | ¥1.937,00 | ¥1.957,00 | ¥1.937,00 | 4,00K |
| 2026-09-11 | ¥1.937,00 | -0,72 % | ¥1.946,00 | ¥1.947,00 | ¥1.936,00 | 9,20K |
| 2026-09-10 | ¥1.951,00 | -0,86 % | ¥1.964,00 | ¥1.964,00 | ¥1.946,00 | 7,00K |
| 2026-09-09 | ¥1.968,00 | +0,31 % | ¥1.957,00 | ¥1.972,00 | ¥1.953,00 | 15,20K |
| 2026-09-08 | ¥1.962,00 | -0,36 % | ¥1.969,00 | ¥1.980,00 | ¥1.961,00 | 5,60K |
| 2026-09-07 | ¥1.969,00 | -0,91 % | ¥1.990,00 | ¥1.990,00 | ¥1.968,00 | 9,50K |
| 2026-09-04 | ¥1.987,00 | -0,40 % | ¥1.999,00 | ¥1.999,00 | ¥1.983,00 | 5,60K |
| 2026-09-03 | ¥1.995,00 | +0,81 % | ¥1.981,00 | ¥2.006,00 | ¥1.981,00 | 26,40K |
| 2026-09-02 | ¥1.979,00 | -0,20 % | ¥1.983,00 | ¥1.991,00 | ¥1.975,00 | 24,00K |
| 2026-09-01 | ¥1.983,00 | +0,92 % | ¥1.965,00 | ¥1.988,00 | ¥1.958,00 | 19,20K |
| 2026-08-31 | ¥1.965,00 | +0,41 % | ¥1.955,00 | ¥1.967,00 | ¥1.948,00 | 13,20K |
| 2026-08-28 | ¥1.957,00 | -0,41 % | ¥1.937,00 | ¥1.958,00 | ¥1.937,00 | 38,50K |
| 2026-08-27 | ¥1.965,00 | +0,26 % | ¥1.954,00 | ¥1.969,00 | ¥1.950,00 | 43,30K |
| 2026-08-26 | ¥1.960,00 | -0,15 % | ¥1.963,00 | ¥1.975,00 | ¥1.960,00 | 10,60K |
| 2026-08-25 | ¥1.963,00 | +0,26 % | ¥1.969,00 | ¥1.972,00 | ¥1.957,00 | 7,00K |
| 2026-08-24 | ¥1.958,00 | +0,26 % | ¥1.960,00 | ¥1.970,00 | ¥1.954,00 | 14,50K |
| 2026-08-21 | ¥1.953,00 | +0,15 % | ¥1.937,00 | ¥1.953,00 | ¥1.937,00 | 14,90K |
| 2026-08-20 | ¥1.950,00 | +0,52 % | ¥1.936,00 | ¥1.951,00 | ¥1.931,00 | 19,10K |
| 2026-08-19 | ¥1.940,00 | -0,56 % | ¥1.946,00 | ¥1.947,00 | ¥1.933,00 | 19,20K |
| 2026-08-18 | ¥1.951,00 | -0,05 % | ¥1.960,00 | ¥1.960,00 | ¥1.946,00 | 14,40K |
| 2026-08-17 | ¥1.952,00 | +0,36 % | ¥1.953,00 | ¥1.965,00 | ¥1.951,00 | 21,50K |
| 2026-08-14 | ¥1.945,00 | +0,67 % | ¥1.927,00 | ¥1.945,00 | ¥1.924,00 | 23,70K |
| 2026-08-13 | ¥1.932,00 | +0,63 % | ¥1.920,00 | ¥1.933,00 | ¥1.920,00 | 13,10K |
| 2026-08-12 | ¥1.920,00 | +0,47 % | ¥1.914,00 | ¥1.932,00 | ¥1.912,00 | 25,90K |
| 2026-08-10 | ¥1.911,00 | +0,37 % | ¥1.905,00 | ¥1.917,00 | ¥1.905,00 | 16,60K |
| 2026-08-07 | ¥1.904,00 | +0,63 % | ¥1.900,00 | ¥1.916,00 | ¥1.896,00 | 14,20K |
| 2026-08-06 | ¥1.892,00 | +0,21 % | ¥1.883,00 | ¥1.897,00 | ¥1.883,00 | 16,90K |
| 2026-08-05 | ¥1.888,00 | +0,96 % | ¥1.878,00 | ¥1.900,00 | ¥1.875,00 | 20,20K |
| 2026-08-04 | ¥1.870,00 | -0,27 % | ¥1.873,00 | ¥1.874,00 | ¥1.865,00 | 12,80K |
| 2026-08-03 | ¥1.875,00 | -1,11 % | ¥1.896,00 | ¥1.907,00 | ¥1.867,00 | 27,50K |
| 2026-07-31 | ¥1.896,00 | -0,73 % | ¥1.912,00 | ¥1.913,00 | ¥1.896,00 | 24,70K |
| 2026-07-30 | ¥1.910,00 | -0,62 % | ¥1.915,00 | ¥1.921,00 | ¥1.902,00 | 15,20K |
| 2026-07-29 | ¥1.922,00 | +0,58 % | ¥1.930,00 | ¥1.938,00 | ¥1.906,00 | 14,70K |
| 2026-07-28 | ¥1.911,00 | -0,05 % | ¥1.912,00 | ¥1.950,00 | ¥1.908,00 | 19,50K |
| 2026-07-27 | ¥1.912,00 | +0,16 % | ¥1.913,00 | ¥1.922,00 | ¥1.909,00 | 13,50K |
| 2026-07-24 | ¥1.909,00 | -0,83 % | ¥1.925,00 | ¥1.925,00 | ¥1.907,00 | 11,90K |
| 2026-07-23 | ¥1.925,00 | +0,10 % | ¥1.937,00 | ¥1.941,00 | ¥1.905,00 | 13,00K |
| 2026-07-22 | ¥1.923,00 | +0,37 % | ¥1.920,00 | ¥1.939,00 | ¥1.920,00 | 11,30K |
| 2026-07-21 | ¥1.916,00 | +0,10 % | ¥1.929,00 | ¥1.930,00 | ¥1.915,00 | 11,50K |
| 2026-07-17 | ¥1.914,00 | -0,83 % | ¥1.928,00 | ¥1.944,00 | ¥1.908,00 | 23,10K |
| 2026-07-16 | ¥1.930,00 | -1,13 % | ¥1.954,00 | ¥1.958,00 | ¥1.930,00 | 15,70K |
| 2026-07-15 | ¥1.952,00 | -0,76 % | ¥1.970,00 | ¥1.970,00 | ¥1.952,00 | 8,90K |
| 2026-07-14 | ¥1.967,00 | +0,25 % | ¥1.961,00 | ¥1.978,00 | ¥1.949,00 | 11,20K |
| 2026-07-13 | ¥1.962,00 | +1,08 % | ¥1.953,00 | ¥1.983,00 | ¥1.941,00 | 20,90K |
| 2026-07-10 | ¥1.941,00 | +0,10 % | ¥1.939,00 | ¥1.968,00 | ¥1.910,00 | 37,90K |
| 2026-07-09 | ¥1.939,00 | -0,62 % | ¥1.971,00 | ¥1.971,00 | ¥1.938,00 | 13,00K |
| 2026-07-08 | ¥1.951,00 | -1,56 % | ¥1.979,00 | ¥1.979,00 | ¥1.951,00 | 9,10K |
| 2026-07-07 | ¥1.982,00 | +0,76 % | ¥1.980,00 | ¥1.988,00 | ¥1.971,00 | 11,50K |
| 2026-07-06 | ¥1.967,00 | +0,25 % | ¥1.964,00 | ¥1.977,00 | ¥1.964,00 | 11,50K |
| 2026-07-03 | ¥1.962,00 | +0,62 % | ¥1.970,00 | ¥1.970,00 | ¥1.955,00 | 10,40K |
| 2026-07-02 | ¥1.950,00 | +1,72 % | ¥1.917,00 | ¥1.950,00 | ¥1.917,00 | 14,30K |
| 2026-07-01 | ¥1.917,00 | +0,10 % | ¥1.929,00 | ¥1.929,00 | ¥1.911,00 | 7,60K |
| 2026-06-30 | ¥1.915,00 | -0,36 % | ¥1.922,00 | ¥1.922,00 | ¥1.910,00 | 6,70K |
| 2026-06-29 | ¥1.922,00 | +0,84 % | ¥1.901,00 | ¥1.936,00 | ¥1.901,00 | 11,20K |
| 2026-06-26 | ¥1.906,00 | +0,63 % | ¥1.894,00 | ¥1.910,00 | ¥1.885,00 | 16,00K |
| 2026-06-25 | ¥1.894,00 | 0,00 % | ¥1.908,00 | ¥1.908,00 | ¥1.894,00 | 9,90K |
| 2026-06-24 | ¥1.894,00 | +0,64 % | ¥1.882,00 | ¥1.900,00 | ¥1.882,00 | 12,50K |
| 2026-06-23 | ¥1.882,00 | -0,32 % | ¥1.876,00 | ¥1.890,00 | ¥1.875,00 | 5,90K |
| 2026-06-22 | ¥1.888,00 | -0,21 % | ¥1.885,00 | ¥1.892,00 | ¥1.876,00 | 13,70K |
| 2026-06-19 | ¥1.892,00 | -0,37 % | ¥1.881,00 | ¥1.898,00 | ¥1.875,00 | 9,10K |
| 2026-06-18 | ¥1.899,00 | +1,01 % | ¥1.894,00 | ¥1.899,00 | ¥1.881,00 | 8,80K |
| 2026-06-17 | ¥1.880,00 | +1,29 % | ¥1.867,00 | ¥1.894,00 | ¥1.862,00 | 15,00K |
| 2026-06-16 | ¥1.856,00 | -0,59 % | ¥1.870,00 | ¥1.870,00 | ¥1.853,00 | 7,40K |
| 2026-06-15 | ¥1.867,00 | +0,05 % | ¥1.870,00 | ¥1.873,00 | ¥1.858,00 | 18,40K |
| 2026-06-12 | ¥1.866,00 | +0,54 % | ¥1.860,00 | ¥1.869,00 | ¥1.853,00 | 13,50K |
| 2026-06-11 | ¥1.856,00 | +0,22 % | ¥1.850,00 | ¥1.856,00 | ¥1.836,00 | 18,40K |
| 2026-06-10 | ¥1.852,00 | -1,12 % | ¥1.868,00 | ¥1.873,00 | ¥1.852,00 | 14,80K |
| 2026-06-09 | ¥1.873,00 | +1,46 % | ¥1.860,00 | ¥1.883,00 | ¥1.860,00 | 20,80K |
| 2026-06-08 | ¥1.846,00 | -1,70 % | ¥1.859,00 | ¥1.873,00 | ¥1.843,00 | 15,70K |
| 2026-06-05 | ¥1.878,00 | +1,62 % | ¥1.841,00 | ¥1.892,00 | ¥1.841,00 | 16,60K |
| 2026-06-04 | ¥1.848,00 | -1,02 % | ¥1.860,00 | ¥1.870,00 | ¥1.840,00 | 13,10K |
| 2026-06-03 | ¥1.867,00 | +0,92 % | ¥1.843,00 | ¥1.875,00 | ¥1.835,00 | 18,10K |
| 2026-06-02 | ¥1.850,00 | -0,86 % | ¥1.864,00 | ¥1.881,00 | ¥1.840,00 | 20,20K |
| 2026-06-01 | ¥1.866,00 | -2,51 % | ¥1.916,00 | ¥1.916,00 | ¥1.866,00 | 28,90K |
| 2026-05-29 | ¥1.914,00 | -1,09 % | ¥1.946,00 | ¥1.956,00 | ¥1.914,00 | 15,50K |
| 2026-05-28 | ¥1.935,00 | +0,78 % | ¥1.929,00 | ¥1.935,00 | ¥1.917,00 | 6,80K |
| 2026-05-27 | ¥1.920,00 | +0,26 % | ¥1.910,00 | ¥1.920,00 | ¥1.901,00 | 19,30K |
| 2026-05-26 | ¥1.915,00 | +0,31 % | ¥1.914,00 | ¥1.918,00 | ¥1.905,00 | 6,20K |
| 2026-05-25 | ¥1.909,00 | -0,37 % | ¥1.939,00 | ¥1.939,00 | ¥1.909,00 | 11,20K |