Nankai Plywood Co., Ltd. 7887
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.530,00-16,00 (-1,03 %)
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 | ¥1.546,00 | -0,90 % | ¥1.560,00 | ¥1.560,00 | ¥1.533,00 | 1,70K |
| 2026-09-30 | ¥1.560,00 | +1,89 % | ¥1.546,00 | ¥1.560,00 | ¥1.532,00 | 2,60K |
| 2026-09-29 | ¥1.531,00 | -0,58 % | ¥1.540,00 | ¥1.558,00 | ¥1.530,00 | 2,20K |
| 2026-09-28 | ¥1.540,00 | -0,71 % | ¥1.561,00 | ¥1.561,00 | ¥1.540,00 | 2,40K |
| 2026-09-25 | ¥1.551,00 | -0,58 % | ¥1.564,00 | ¥1.564,00 | ¥1.551,00 | 900 |
| 2026-09-24 | ¥1.560,00 | +0,65 % | ¥1.548,00 | ¥1.564,00 | ¥1.545,00 | 2,80K |
| 2026-09-18 | ¥1.550,00 | -0,51 % | ¥1.554,00 | ¥1.566,00 | ¥1.546,00 | 4,70K |
| 2026-09-17 | ¥1.558,00 | -0,51 % | ¥1.566,00 | ¥1.566,00 | ¥1.558,00 | 2,20K |
| 2026-09-16 | ¥1.566,00 | -0,38 % | ¥1.573,00 | ¥1.579,00 | ¥1.563,00 | 2,70K |
| 2026-09-15 | ¥1.572,00 | +1,03 % | ¥1.552,00 | ¥1.582,00 | ¥1.552,00 | 2,80K |
| 2026-09-14 | ¥1.556,00 | -1,02 % | ¥1.570,00 | ¥1.570,00 | ¥1.550,00 | 11,90K |
| 2026-09-11 | ¥1.572,00 | -0,57 % | ¥1.573,00 | ¥1.573,00 | ¥1.572,00 | 400 |
| 2026-09-10 | ¥1.581,00 | -0,06 % | ¥1.581,00 | ¥1.581,00 | ¥1.581,00 | 600 |
| 2026-09-09 | ¥1.582,00 | +0,06 % | ¥1.581,00 | ¥1.582,00 | ¥1.581,00 | 300 |
| 2026-09-08 | ¥1.581,00 | +0,44 % | ¥1.583,00 | ¥1.583,00 | ¥1.574,00 | 1,10K |
| 2026-09-07 | ¥1.574,00 | -1,01 % | ¥1.596,00 | ¥1.597,00 | ¥1.558,00 | 5,00K |
| 2026-09-04 | ¥1.590,00 | +0,32 % | ¥1.585,00 | ¥1.590,00 | ¥1.569,00 | 1,20K |
| 2026-09-03 | ¥1.585,00 | +0,76 % | ¥1.573,00 | ¥1.585,00 | ¥1.573,00 | 300 |
| 2026-09-02 | ¥1.573,00 | -0,88 % | ¥1.587,00 | ¥1.587,00 | ¥1.573,00 | 1,20K |
| 2026-09-01 | ¥1.587,00 | +1,47 % | ¥1.551,00 | ¥1.587,00 | ¥1.551,00 | 2,40K |
| 2026-08-31 | ¥1.564,00 | -0,32 % | ¥1.570,00 | ¥1.577,00 | ¥1.551,00 | 4,90K |
| 2026-08-28 | ¥1.569,00 | +2,42 % | ¥1.545,00 | ¥1.569,00 | ¥1.542,00 | 3,00K |
| 2026-08-27 | ¥1.532,00 | -0,71 % | ¥1.542,00 | ¥1.542,00 | ¥1.532,00 | 400 |
| 2026-08-26 | ¥1.543,00 | +0,46 % | ¥1.539,00 | ¥1.544,00 | ¥1.535,00 | 1,00K |
| 2026-08-25 | ¥1.536,00 | +0,59 % | ¥1.530,00 | ¥1.536,00 | ¥1.530,00 | 700 |
| 2026-08-24 | ¥1.527,00 | +0,20 % | ¥1.540,00 | ¥1.547,00 | ¥1.518,00 | 2,30K |
| 2026-08-21 | ¥1.524,00 | -0,59 % | ¥1.534,00 | ¥1.550,00 | ¥1.524,00 | 2,70K |
| 2026-08-20 | ¥1.533,00 | +0,86 % | ¥1.522,00 | ¥1.539,00 | ¥1.522,00 | 1,50K |
| 2026-08-19 | ¥1.520,00 | -2,94 % | ¥1.540,00 | ¥1.549,00 | ¥1.515,00 | 4,90K |
| 2026-08-18 | ¥1.566,00 | +0,71 % | ¥1.555,00 | ¥1.566,00 | ¥1.548,00 | 3,20K |
| 2026-08-17 | ¥1.555,00 | +0,97 % | ¥1.540,00 | ¥1.555,00 | ¥1.535,00 | 2,40K |
| 2026-08-14 | ¥1.540,00 | -1,03 % | ¥1.562,00 | ¥1.562,00 | ¥1.522,00 | 5,30K |
| 2026-08-13 | ¥1.556,00 | +0,26 % | ¥1.555,00 | ¥1.571,00 | ¥1.552,00 | 1,90K |
| 2026-08-12 | ¥1.552,00 | -0,51 % | ¥1.561,00 | ¥1.561,00 | ¥1.534,00 | 3,00K |
| 2026-08-10 | ¥1.560,00 | -2,68 % | ¥1.563,00 | ¥1.568,00 | ¥1.495,00 | 11,20K |
| 2026-08-07 | ¥1.603,00 | +4,36 % | ¥1.575,00 | ¥1.614,00 | ¥1.559,00 | 6,30K |
| 2026-08-06 | ¥1.536,00 | +0,52 % | ¥1.549,00 | ¥1.549,00 | ¥1.525,00 | 1,80K |
| 2026-08-05 | ¥1.528,00 | -0,33 % | ¥1.533,00 | ¥1.540,00 | ¥1.521,00 | 1,90K |
| 2026-08-04 | ¥1.533,00 | -0,39 % | ¥1.530,00 | ¥1.578,00 | ¥1.530,00 | 4,70K |
| 2026-08-03 | ¥1.539,00 | -3,93 % | ¥1.615,00 | ¥1.615,00 | ¥1.533,00 | 4,40K |
| 2026-07-31 | ¥1.602,00 | +2,76 % | ¥1.559,00 | ¥1.603,00 | ¥1.559,00 | 7,80K |
| 2026-07-30 | ¥1.559,00 | +0,84 % | ¥1.520,00 | ¥1.559,00 | ¥1.520,00 | 1,30K |
| 2026-07-29 | ¥1.546,00 | +0,39 % | ¥1.542,00 | ¥1.546,00 | ¥1.505,00 | 2,90K |
| 2026-07-28 | ¥1.540,00 | 0,00 % | ¥1.531,00 | ¥1.540,00 | ¥1.531,00 | 1,00K |
| 2026-07-27 | ¥1.540,00 | +2,33 % | ¥1.503,00 | ¥1.540,00 | ¥1.500,00 | 600 |
| 2026-07-24 | ¥1.505,00 | -1,05 % | ¥1.521,00 | ¥1.540,00 | ¥1.505,00 | 2,70K |
| 2026-07-23 | ¥1.521,00 | +1,81 % | ¥1.499,00 | ¥1.546,00 | ¥1.499,00 | 3,40K |
| 2026-07-22 | ¥1.494,00 | +1,84 % | ¥1.458,00 | ¥1.495,00 | ¥1.458,00 | 2,10K |
| 2026-07-21 | ¥1.467,00 | +1,31 % | ¥1.448,00 | ¥1.471,00 | ¥1.438,00 | 4,20K |
| 2026-07-17 | ¥1.448,00 | -2,62 % | ¥1.470,00 | ¥1.470,00 | ¥1.440,00 | 4,20K |
| 2026-07-16 | ¥1.487,00 | -0,07 % | ¥1.490,00 | ¥1.510,00 | ¥1.459,00 | 6,10K |
| 2026-07-15 | ¥1.488,00 | +1,92 % | ¥1.464,00 | ¥1.488,00 | ¥1.460,00 | 3,50K |
| 2026-07-14 | ¥1.460,00 | -0,27 % | ¥1.463,00 | ¥1.474,00 | ¥1.460,00 | 2,10K |
| 2026-07-13 | ¥1.464,00 | -0,54 % | ¥1.471,00 | ¥1.483,00 | ¥1.464,00 | 1,80K |
| 2026-07-10 | ¥1.472,00 | +0,14 % | ¥1.465,00 | ¥1.497,00 | ¥1.465,00 | 1,30K |
| 2026-07-09 | ¥1.470,00 | -0,74 % | ¥1.496,00 | ¥1.496,00 | ¥1.465,00 | 9,90K |
| 2026-07-08 | ¥1.481,00 | -2,82 % | ¥1.539,00 | ¥1.545,00 | ¥1.481,00 | 4,00K |
| 2026-07-07 | ¥1.524,00 | +0,26 % | ¥1.549,00 | ¥1.569,00 | ¥1.523,00 | 6,30K |
| 2026-07-06 | ¥1.520,00 | +1,74 % | ¥1.496,00 | ¥1.530,00 | ¥1.490,00 | 7,40K |
| 2026-07-03 | ¥1.494,00 | +1,01 % | ¥1.467,00 | ¥1.497,00 | ¥1.467,00 | 3,10K |
| 2026-07-02 | ¥1.479,00 | +3,57 % | ¥1.447,00 | ¥1.479,00 | ¥1.447,00 | 1,20K |
| 2026-07-01 | ¥1.428,00 | -1,72 % | ¥1.464,00 | ¥1.479,00 | ¥1.423,00 | 2,80K |
| 2026-06-30 | ¥1.453,00 | +0,14 % | ¥1.452,00 | ¥1.465,00 | ¥1.412,00 | 10,90K |
| 2026-06-29 | ¥1.451,00 | -1,16 % | ¥1.468,00 | ¥1.493,00 | ¥1.446,00 | 13,30K |
| 2026-06-26 | ¥1.468,00 | -1,54 % | ¥1.484,00 | ¥1.489,00 | ¥1.468,00 | 3,50K |
| 2026-06-25 | ¥1.491,00 | -0,93 % | ¥1.509,00 | ¥1.510,00 | ¥1.485,00 | 5,90K |
| 2026-06-24 | ¥1.505,00 | -0,27 % | ¥1.509,00 | ¥1.509,00 | ¥1.505,00 | 800 |
| 2026-06-23 | ¥1.509,00 | -2,14 % | ¥1.542,00 | ¥1.567,00 | ¥1.491,00 | 5,80K |
| 2026-06-22 | ¥1.542,00 | -0,90 % | ¥1.526,00 | ¥1.555,00 | ¥1.526,00 | 6,30K |
| 2026-06-19 | ¥1.556,00 | -1,83 % | ¥1.585,00 | ¥1.585,00 | ¥1.545,00 | 6,10K |
| 2026-06-18 | ¥1.585,00 | +1,41 % | ¥1.563,00 | ¥1.598,00 | ¥1.563,00 | 3,60K |
| 2026-06-17 | ¥1.563,00 | -1,39 % | ¥1.585,00 | ¥1.602,00 | ¥1.545,00 | 6,20K |
| 2026-06-16 | ¥1.585,00 | +3,06 % | ¥1.560,00 | ¥1.595,00 | ¥1.538,00 | 7,00K |
| 2026-06-15 | ¥1.538,00 | +5,41 % | ¥1.519,00 | ¥1.554,00 | ¥1.480,00 | 12,00K |
| 2026-06-12 | ¥1.459,00 | -1,02 % | ¥1.485,00 | ¥1.485,00 | ¥1.450,00 | 6,80K |
| 2026-06-11 | ¥1.474,00 | -1,40 % | ¥1.500,00 | ¥1.500,00 | ¥1.450,00 | 6,00K |
| 2026-06-10 | ¥1.495,00 | -0,33 % | ¥1.484,00 | ¥1.514,00 | ¥1.483,00 | 5,70K |
| 2026-06-09 | ¥1.500,00 | +0,67 % | ¥1.506,00 | ¥1.524,00 | ¥1.500,00 | 1,70K |
| 2026-06-08 | ¥1.490,00 | -2,49 % | ¥1.520,00 | ¥1.530,00 | ¥1.489,00 | 6,80K |
| 2026-06-05 | ¥1.528,00 | +0,66 % | ¥1.520,00 | ¥1.544,00 | ¥1.520,00 | 1,50K |
| 2026-06-04 | ¥1.518,00 | -2,06 % | ¥1.532,00 | ¥1.538,00 | ¥1.518,00 | 7,00K |
| 2026-06-03 | ¥1.550,00 | +0,71 % | ¥1.533,00 | ¥1.557,00 | ¥1.531,00 | 3,90K |
| 2026-06-02 | ¥1.539,00 | -1,60 % | ¥1.552,00 | ¥1.552,00 | ¥1.531,00 | 7,90K |
| 2026-06-01 | ¥1.564,00 | -2,43 % | ¥1.601,00 | ¥1.602,00 | ¥1.557,00 | 10,80K |
| 2026-05-29 | ¥1.603,00 | +1,58 % | ¥1.588,00 | ¥1.617,00 | ¥1.588,00 | 5,30K |
| 2026-05-28 | ¥1.578,00 | +0,96 % | ¥1.552,00 | ¥1.578,00 | ¥1.533,00 | 10,20K |
| 2026-05-27 | ¥1.563,00 | -0,38 % | ¥1.588,00 | ¥1.600,00 | ¥1.563,00 | 9,50K |
| 2026-05-26 | ¥1.569,00 | +2,55 % | ¥1.531,00 | ¥1.584,00 | ¥1.531,00 | 5,80K |
| 2026-05-25 | ¥1.530,00 | -2,17 % | ¥1.570,00 | ¥1.578,00 | ¥1.516,00 | 29,30K |
| 2026-05-22 | ¥1.564,00 | -2,43 % | ¥1.600,00 | ¥1.621,00 | ¥1.560,00 | 21,80K |