Nissha Co.Ltd. 7915
TSE · Japan · Kommerzielle Dienstleistungen
¥1.057,00-28,00 (-2,58 %)
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 | ¥1.057,00 | -2,58 % | ¥1.086,00 | ¥1.086,00 | ¥1.037,00 | 926,80K |
| 2026-10-01 | ¥1.085,00 | -6,47 % | ¥1.070,00 | ¥1.090,00 | ¥1.025,00 | 2,02M |
| 2026-09-30 | ¥1.160,00 | +0,17 % | ¥1.150,00 | ¥1.167,00 | ¥1.139,00 | 477,50K |
| 2026-09-29 | ¥1.158,00 | -1,28 % | ¥1.169,00 | ¥1.169,00 | ¥1.149,00 | 336,40K |
| 2026-09-28 | ¥1.173,00 | -2,33 % | ¥1.201,00 | ¥1.201,00 | ¥1.173,00 | 303,60K |
| 2026-09-25 | ¥1.201,00 | +0,59 % | ¥1.204,00 | ¥1.205,00 | ¥1.193,00 | 231,60K |
| 2026-09-24 | ¥1.194,00 | +0,34 % | ¥1.191,00 | ¥1.205,00 | ¥1.188,00 | 208,20K |
| 2026-09-18 | ¥1.190,00 | -2,38 % | ¥1.220,00 | ¥1.226,00 | ¥1.187,00 | 241,90K |
| 2026-09-17 | ¥1.219,00 | +1,08 % | ¥1.213,00 | ¥1.222,00 | ¥1.211,00 | 190,50K |
| 2026-09-16 | ¥1.206,00 | +1,17 % | ¥1.195,00 | ¥1.210,00 | ¥1.195,00 | 258,20K |
| 2026-09-15 | ¥1.192,00 | +1,79 % | ¥1.158,00 | ¥1.198,00 | ¥1.158,00 | 223,30K |
| 2026-09-14 | ¥1.171,00 | +1,04 % | ¥1.154,00 | ¥1.172,00 | ¥1.147,00 | 184,10K |
| 2026-09-11 | ¥1.159,00 | -1,45 % | ¥1.150,00 | ¥1.163,00 | ¥1.140,00 | 295,90K |
| 2026-09-10 | ¥1.176,00 | -0,25 % | ¥1.171,00 | ¥1.177,00 | ¥1.163,00 | 207,50K |
| 2026-09-09 | ¥1.179,00 | -0,08 % | ¥1.180,00 | ¥1.186,00 | ¥1.170,00 | 252,30K |
| 2026-09-08 | ¥1.180,00 | -1,83 % | ¥1.203,00 | ¥1.204,00 | ¥1.179,00 | 417,70K |
| 2026-09-07 | ¥1.202,00 | -1,88 % | ¥1.228,00 | ¥1.230,00 | ¥1.199,00 | 312,80K |
| 2026-09-04 | ¥1.225,00 | +0,66 % | ¥1.214,00 | ¥1.231,00 | ¥1.208,00 | 244,30K |
| 2026-09-03 | ¥1.217,00 | -1,93 % | ¥1.240,00 | ¥1.243,00 | ¥1.212,00 | 284,30K |
| 2026-09-02 | ¥1.241,00 | -4,24 % | ¥1.279,00 | ¥1.283,00 | ¥1.232,00 | 398,50K |
| 2026-09-01 | ¥1.296,00 | +1,17 % | ¥1.280,00 | ¥1.301,00 | ¥1.274,00 | 211,00K |
| 2026-08-31 | ¥1.281,00 | -1,08 % | ¥1.285,00 | ¥1.301,00 | ¥1.279,00 | 217,30K |
| 2026-08-28 | ¥1.295,00 | -0,23 % | ¥1.298,00 | ¥1.313,00 | ¥1.295,00 | 173,40K |
| 2026-08-27 | ¥1.298,00 | -0,46 % | ¥1.304,00 | ¥1.319,00 | ¥1.290,00 | 160,30K |
| 2026-08-26 | ¥1.304,00 | +0,15 % | ¥1.306,00 | ¥1.314,00 | ¥1.304,00 | 116,40K |
| 2026-08-25 | ¥1.302,00 | +0,39 % | ¥1.290,00 | ¥1.311,00 | ¥1.286,00 | 169,60K |
| 2026-08-24 | ¥1.297,00 | -0,15 % | ¥1.291,00 | ¥1.309,00 | ¥1.290,00 | 186,10K |
| 2026-08-21 | ¥1.299,00 | +0,62 % | ¥1.292,00 | ¥1.299,00 | ¥1.271,00 | 199,60K |
| 2026-08-20 | ¥1.291,00 | +3,03 % | ¥1.265,00 | ¥1.295,00 | ¥1.261,00 | 254,00K |
| 2026-08-19 | ¥1.253,00 | -5,00 % | ¥1.301,00 | ¥1.304,00 | ¥1.252,00 | 300,00K |
| 2026-08-18 | ¥1.319,00 | -1,12 % | ¥1.327,00 | ¥1.344,00 | ¥1.310,00 | 272,90K |
| 2026-08-17 | ¥1.334,00 | +0,53 % | ¥1.328,00 | ¥1.349,00 | ¥1.328,00 | 208,70K |
| 2026-08-14 | ¥1.327,00 | +1,92 % | ¥1.291,00 | ¥1.328,00 | ¥1.291,00 | 205,70K |
| 2026-08-13 | ¥1.302,00 | +2,12 % | ¥1.286,00 | ¥1.311,00 | ¥1.275,00 | 308,80K |
| 2026-08-12 | ¥1.275,00 | +2,00 % | ¥1.255,00 | ¥1.285,00 | ¥1.243,00 | 208,00K |
| 2026-08-10 | ¥1.250,00 | -0,24 % | ¥1.257,00 | ¥1.280,00 | ¥1.241,00 | 306,30K |
| 2026-08-07 | ¥1.253,00 | -1,26 % | ¥1.259,00 | ¥1.266,00 | ¥1.223,00 | 432,50K |
| 2026-08-06 | ¥1.269,00 | -0,63 % | ¥1.279,00 | ¥1.292,00 | ¥1.255,00 | 565,50K |
| 2026-08-05 | ¥1.277,00 | -5,41 % | ¥1.341,00 | ¥1.350,00 | ¥1.273,00 | 642,00K |
| 2026-08-04 | ¥1.350,00 | +1,43 % | ¥1.338,00 | ¥1.351,00 | ¥1.330,00 | 193,50K |
| 2026-08-03 | ¥1.331,00 | +0,15 % | ¥1.319,00 | ¥1.342,00 | ¥1.295,00 | 243,80K |
| 2026-07-31 | ¥1.329,00 | +0,38 % | ¥1.352,00 | ¥1.362,00 | ¥1.322,00 | 203,80K |
| 2026-07-30 | ¥1.324,00 | -0,08 % | ¥1.332,00 | ¥1.348,00 | ¥1.307,00 | 415,00K |
| 2026-07-29 | ¥1.325,00 | -2,07 % | ¥1.363,00 | ¥1.363,00 | ¥1.299,00 | 272,70K |
| 2026-07-28 | ¥1.353,00 | -2,59 % | ¥1.389,00 | ¥1.389,00 | ¥1.346,00 | 167,30K |
| 2026-07-27 | ¥1.389,00 | +3,58 % | ¥1.345,00 | ¥1.389,00 | ¥1.345,00 | 215,30K |
| 2026-07-24 | ¥1.341,00 | -1,83 % | ¥1.342,00 | ¥1.345,00 | ¥1.333,00 | 162,00K |
| 2026-07-23 | ¥1.366,00 | +0,89 % | ¥1.368,00 | ¥1.373,00 | ¥1.354,00 | 196,70K |
| 2026-07-22 | ¥1.354,00 | +0,52 % | ¥1.351,00 | ¥1.363,00 | ¥1.343,00 | 154,60K |
| 2026-07-21 | ¥1.347,00 | +1,28 % | ¥1.347,00 | ¥1.355,00 | ¥1.334,00 | 126,30K |
| 2026-07-17 | ¥1.330,00 | +0,23 % | ¥1.320,00 | ¥1.334,00 | ¥1.308,00 | 221,50K |
| 2026-07-16 | ¥1.327,00 | -1,26 % | ¥1.317,00 | ¥1.341,00 | ¥1.316,00 | 143,60K |
| 2026-07-15 | ¥1.344,00 | +1,28 % | ¥1.333,00 | ¥1.344,00 | ¥1.328,00 | 101,40K |
| 2026-07-14 | ¥1.327,00 | +0,84 % | ¥1.310,00 | ¥1.334,00 | ¥1.310,00 | 152,10K |
| 2026-07-13 | ¥1.316,00 | -1,13 % | ¥1.340,00 | ¥1.351,00 | ¥1.312,00 | 153,60K |
| 2026-07-10 | ¥1.331,00 | +1,99 % | ¥1.320,00 | ¥1.338,00 | ¥1.320,00 | 150,70K |
| 2026-07-09 | ¥1.305,00 | 0,00 % | ¥1.311,00 | ¥1.313,00 | ¥1.300,00 | 133,40K |
| 2026-07-08 | ¥1.305,00 | -0,31 % | ¥1.301,00 | ¥1.320,00 | ¥1.294,00 | 200,30K |
| 2026-07-07 | ¥1.309,00 | -2,02 % | ¥1.344,00 | ¥1.351,00 | ¥1.307,00 | 236,90K |
| 2026-07-06 | ¥1.336,00 | -1,91 % | ¥1.375,00 | ¥1.375,00 | ¥1.333,00 | 250,00K |
| 2026-07-03 | ¥1.362,00 | +0,22 % | ¥1.366,00 | ¥1.371,00 | ¥1.335,00 | 218,80K |
| 2026-07-02 | ¥1.359,00 | -1,45 % | ¥1.355,00 | ¥1.373,00 | ¥1.343,00 | 221,50K |
| 2026-07-01 | ¥1.379,00 | +1,10 % | ¥1.389,00 | ¥1.401,00 | ¥1.372,00 | 199,50K |
| 2026-06-30 | ¥1.364,00 | -2,08 % | ¥1.393,00 | ¥1.396,00 | ¥1.363,00 | 229,90K |
| 2026-06-29 | ¥1.393,00 | -1,49 % | ¥1.382,00 | ¥1.393,00 | ¥1.355,00 | 292,90K |
| 2026-06-26 | ¥1.414,00 | 0,00 % | ¥1.409,00 | ¥1.437,00 | ¥1.403,00 | 267,00K |
| 2026-06-25 | ¥1.414,00 | +1,43 % | ¥1.418,00 | ¥1.429,00 | ¥1.403,00 | 172,70K |
| 2026-06-24 | ¥1.394,00 | +1,01 % | ¥1.381,00 | ¥1.406,00 | ¥1.380,00 | 213,30K |
| 2026-06-23 | ¥1.380,00 | -1,85 % | ¥1.409,00 | ¥1.417,00 | ¥1.380,00 | 192,60K |
| 2026-06-22 | ¥1.406,00 | -0,14 % | ¥1.396,00 | ¥1.417,00 | ¥1.386,00 | 262,90K |
| 2026-06-19 | ¥1.408,00 | -0,56 % | ¥1.416,00 | ¥1.427,00 | ¥1.406,00 | 184,80K |
| 2026-06-18 | ¥1.416,00 | +1,14 % | ¥1.411,00 | ¥1.446,00 | ¥1.408,00 | 234,50K |
| 2026-06-17 | ¥1.400,00 | -0,14 % | ¥1.372,00 | ¥1.406,00 | ¥1.358,00 | 211,70K |
| 2026-06-16 | ¥1.402,00 | -2,16 % | ¥1.420,00 | ¥1.433,00 | ¥1.402,00 | 171,80K |
| 2026-06-15 | ¥1.433,00 | +2,43 % | ¥1.439,00 | ¥1.445,00 | ¥1.423,00 | 148,60K |
| 2026-06-12 | ¥1.399,00 | -1,34 % | ¥1.448,00 | ¥1.462,00 | ¥1.399,00 | 187,30K |
| 2026-06-11 | ¥1.418,00 | +0,14 % | ¥1.402,00 | ¥1.423,00 | ¥1.386,00 | 149,80K |
| 2026-06-10 | ¥1.416,00 | -1,60 % | ¥1.441,00 | ¥1.441,00 | ¥1.400,00 | 214,40K |
| 2026-06-09 | ¥1.439,00 | -2,11 % | ¥1.493,00 | ¥1.493,00 | ¥1.428,00 | 230,40K |
| 2026-06-08 | ¥1.470,00 | -3,98 % | ¥1.493,00 | ¥1.506,00 | ¥1.459,00 | 192,30K |
| 2026-06-05 | ¥1.531,00 | -0,52 % | ¥1.536,00 | ¥1.538,00 | ¥1.489,00 | 186,70K |
| 2026-06-04 | ¥1.539,00 | -2,78 % | ¥1.549,00 | ¥1.555,00 | ¥1.522,00 | 173,90K |
| 2026-06-03 | ¥1.583,00 | +2,46 % | ¥1.570,00 | ¥1.600,00 | ¥1.551,00 | 209,70K |
| 2026-06-02 | ¥1.545,00 | -3,80 % | ¥1.590,00 | ¥1.600,00 | ¥1.526,00 | 199,90K |
| 2026-06-01 | ¥1.606,00 | -1,83 % | ¥1.614,00 | ¥1.616,00 | ¥1.571,00 | 281,80K |
| 2026-05-29 | ¥1.636,00 | -0,55 % | ¥1.656,00 | ¥1.668,00 | ¥1.622,00 | 201,40K |
| 2026-05-28 | ¥1.645,00 | -1,67 % | ¥1.649,00 | ¥1.680,00 | ¥1.619,00 | 188,60K |
| 2026-05-27 | ¥1.673,00 | -0,83 % | ¥1.700,00 | ¥1.700,00 | ¥1.627,00 | 328,90K |
| 2026-05-26 | ¥1.687,00 | +0,60 % | ¥1.675,00 | ¥1.710,00 | ¥1.651,00 | 409,50K |
| 2026-05-25 | ¥1.677,00 | +2,44 % | ¥1.671,00 | ¥1.683,00 | ¥1.647,00 | 222,50K |