Nippi, Incorporated 7932
TSE · Japan · Kurzlebige Konsumgüter
¥11.120,00-170,00 (-1,51 %)
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 | ¥11.290,00 | -0,88 % | ¥11.400,00 | ¥11.400,00 | ¥11.210,00 | 15,00K |
| 2026-09-30 | ¥11.390,00 | +0,71 % | ¥11.320,00 | ¥11.390,00 | ¥11.300,00 | 6,60K |
| 2026-09-29 | ¥11.310,00 | -1,48 % | ¥11.440,00 | ¥11.440,00 | ¥11.310,00 | 10,60K |
| 2026-09-28 | ¥11.480,00 | -0,26 % | ¥11.600,00 | ¥11.610,00 | ¥11.420,00 | 9,20K |
| 2026-09-25 | ¥11.510,00 | +0,09 % | ¥11.590,00 | ¥11.620,00 | ¥11.500,00 | 8,40K |
| 2026-09-24 | ¥11.500,00 | -0,35 % | ¥11.500,00 | ¥11.560,00 | ¥11.480,00 | 7,30K |
| 2026-09-18 | ¥11.540,00 | +0,44 % | ¥11.490,00 | ¥11.580,00 | ¥11.490,00 | 3,00K |
| 2026-09-17 | ¥11.490,00 | 0,00 % | ¥11.500,00 | ¥11.620,00 | ¥11.490,00 | 5,40K |
| 2026-09-16 | ¥11.490,00 | -0,26 % | ¥11.520,00 | ¥11.580,00 | ¥11.470,00 | 7,50K |
| 2026-09-15 | ¥11.520,00 | +0,35 % | ¥11.460,00 | ¥11.540,00 | ¥11.450,00 | 5,10K |
| 2026-09-14 | ¥11.480,00 | +0,26 % | ¥11.450,00 | ¥11.620,00 | ¥11.450,00 | 6,80K |
| 2026-09-11 | ¥11.450,00 | -1,38 % | ¥11.410,00 | ¥11.570,00 | ¥11.410,00 | 5,80K |
| 2026-09-10 | ¥11.610,00 | +0,69 % | ¥11.530,00 | ¥11.610,00 | ¥11.470,00 | 4,30K |
| 2026-09-09 | ¥11.530,00 | -0,69 % | ¥11.600,00 | ¥11.600,00 | ¥11.520,00 | 5,10K |
| 2026-09-08 | ¥11.610,00 | -0,77 % | ¥11.700,00 | ¥11.720,00 | ¥11.610,00 | 4,90K |
| 2026-09-07 | ¥11.700,00 | -0,85 % | ¥11.800,00 | ¥11.800,00 | ¥11.700,00 | 4,70K |
| 2026-09-04 | ¥11.800,00 | +0,77 % | ¥11.710,00 | ¥11.830,00 | ¥11.710,00 | 3,00K |
| 2026-09-03 | ¥11.710,00 | 0,00 % | ¥11.710,00 | ¥11.770,00 | ¥11.710,00 | 2,50K |
| 2026-09-02 | ¥11.710,00 | -1,26 % | ¥11.860,00 | ¥11.860,00 | ¥11.710,00 | 5,10K |
| 2026-09-01 | ¥11.860,00 | -0,84 % | ¥11.910,00 | ¥11.960,00 | ¥11.810,00 | 6,70K |
| 2026-08-31 | ¥11.960,00 | +0,08 % | ¥12.000,00 | ¥12.010,00 | ¥11.910,00 | 5,60K |
| 2026-08-28 | ¥11.950,00 | +0,17 % | ¥11.930,00 | ¥11.950,00 | ¥11.890,00 | 2,80K |
| 2026-08-27 | ¥11.930,00 | +0,51 % | ¥11.870,00 | ¥11.930,00 | ¥11.830,00 | 17,20K |
| 2026-08-26 | ¥11.870,00 | -0,08 % | ¥11.930,00 | ¥12.000,00 | ¥11.860,00 | 4,10K |
| 2026-08-25 | ¥11.880,00 | +0,34 % | ¥11.840,00 | ¥11.930,00 | ¥11.830,00 | 5,20K |
| 2026-08-24 | ¥11.840,00 | +0,77 % | ¥11.690,00 | ¥11.850,00 | ¥11.640,00 | 4,80K |
| 2026-08-21 | ¥11.750,00 | +0,77 % | ¥11.630,00 | ¥11.750,00 | ¥11.570,00 | 3,40K |
| 2026-08-20 | ¥11.660,00 | +0,87 % | ¥11.630,00 | ¥11.660,00 | ¥11.570,00 | 2,70K |
| 2026-08-19 | ¥11.560,00 | -1,37 % | ¥11.660,00 | ¥11.660,00 | ¥11.490,00 | 8,00K |
| 2026-08-18 | ¥11.720,00 | +0,69 % | ¥11.800,00 | ¥11.800,00 | ¥11.640,00 | 3,60K |
| 2026-08-17 | ¥11.640,00 | -0,68 % | ¥11.730,00 | ¥11.830,00 | ¥11.640,00 | 6,90K |
| 2026-08-14 | ¥11.720,00 | +1,30 % | ¥11.570,00 | ¥11.790,00 | ¥11.520,00 | 9,60K |
| 2026-08-13 | ¥11.570,00 | +0,35 % | ¥11.550,00 | ¥11.600,00 | ¥11.500,00 | 7,90K |
| 2026-08-12 | ¥11.530,00 | +2,40 % | ¥11.300,00 | ¥11.560,00 | ¥11.270,00 | 19,50K |
| 2026-08-10 | ¥11.260,00 | -7,40 % | ¥11.930,00 | ¥11.930,00 | ¥11.100,00 | 79,70K |
| 2026-08-07 | ¥12.160,00 | +1,00 % | ¥12.110,00 | ¥12.190,00 | ¥12.000,00 | 3,90K |
| 2026-08-06 | ¥12.040,00 | -0,17 % | ¥12.130,00 | ¥12.130,00 | ¥12.000,00 | 4,80K |
| 2026-08-05 | ¥12.060,00 | +0,42 % | ¥12.100,00 | ¥12.110,00 | ¥11.980,00 | 3,50K |
| 2026-08-04 | ¥12.010,00 | -0,08 % | ¥12.030,00 | ¥12.080,00 | ¥11.990,00 | 4,80K |
| 2026-08-03 | ¥12.020,00 | -1,15 % | ¥12.170,00 | ¥12.170,00 | ¥12.020,00 | 6,90K |
| 2026-07-31 | ¥12.160,00 | -0,33 % | ¥12.200,00 | ¥12.300,00 | ¥12.140,00 | 5,40K |
| 2026-07-30 | ¥12.200,00 | -1,77 % | ¥12.230,00 | ¥12.430,00 | ¥12.200,00 | 3,60K |
| 2026-07-29 | ¥12.420,00 | +1,06 % | ¥12.290,00 | ¥12.450,00 | ¥12.220,00 | 5,50K |
| 2026-07-28 | ¥12.290,00 | -1,29 % | ¥12.440,00 | ¥12.440,00 | ¥12.080,00 | 6,80K |
| 2026-07-27 | ¥12.450,00 | +2,98 % | ¥12.090,00 | ¥12.450,00 | ¥12.050,00 | 17,80K |
| 2026-07-24 | ¥12.090,00 | -1,06 % | ¥12.140,00 | ¥12.230,00 | ¥12.050,00 | 8,40K |
| 2026-07-23 | ¥12.220,00 | +0,58 % | ¥12.130,00 | ¥12.220,00 | ¥12.130,00 | 2,50K |
| 2026-07-22 | ¥12.150,00 | 0,00 % | ¥12.150,00 | ¥12.240,00 | ¥12.150,00 | 3,30K |
| 2026-07-21 | ¥12.150,00 | +1,25 % | ¥12.000,00 | ¥12.280,00 | ¥12.000,00 | 8,40K |
| 2026-07-17 | ¥12.000,00 | -1,23 % | ¥12.230,00 | ¥12.230,00 | ¥11.940,00 | 13,00K |
| 2026-07-16 | ¥12.150,00 | +0,16 % | ¥12.130,00 | ¥12.200,00 | ¥12.110,00 | 3,50K |
| 2026-07-15 | ¥12.130,00 | +0,25 % | ¥12.060,00 | ¥12.290,00 | ¥12.060,00 | 2,60K |
| 2026-07-14 | ¥12.100,00 | -0,58 % | ¥12.170,00 | ¥12.250,00 | ¥12.080,00 | 3,50K |
| 2026-07-13 | ¥12.170,00 | -0,81 % | ¥12.270,00 | ¥12.270,00 | ¥12.060,00 | 8,30K |
| 2026-07-10 | ¥12.270,00 | +0,82 % | ¥12.130,00 | ¥12.270,00 | ¥12.120,00 | 3,70K |
| 2026-07-09 | ¥12.170,00 | -0,49 % | ¥12.230,00 | ¥12.250,00 | ¥12.110,00 | 3,00K |
| 2026-07-08 | ¥12.230,00 | 0,00 % | ¥12.330,00 | ¥12.330,00 | ¥12.100,00 | 3,00K |
| 2026-07-07 | ¥12.230,00 | -0,97 % | ¥12.420,00 | ¥12.420,00 | ¥12.150,00 | 8,20K |
| 2026-07-06 | ¥12.350,00 | +1,23 % | ¥12.300,00 | ¥12.370,00 | ¥12.210,00 | 4,80K |
| 2026-07-03 | ¥12.200,00 | +2,61 % | ¥12.100,00 | ¥12.200,00 | ¥11.950,00 | 5,00K |
| 2026-07-02 | ¥11.890,00 | -1,57 % | ¥12.000,00 | ¥12.010,00 | ¥11.880,00 | 4,70K |
| 2026-07-01 | ¥12.080,00 | +1,00 % | ¥12.000,00 | ¥12.220,00 | ¥11.960,00 | 8,50K |
| 2026-06-30 | ¥11.960,00 | +0,59 % | ¥12.020,00 | ¥12.050,00 | ¥11.880,00 | 5,70K |
| 2026-06-29 | ¥11.890,00 | +2,50 % | ¥11.800,00 | ¥12.000,00 | ¥11.790,00 | 11,00K |
| 2026-06-26 | ¥11.600,00 | +1,13 % | ¥11.470,00 | ¥11.600,00 | ¥11.470,00 | 3,70K |
| 2026-06-25 | ¥11.470,00 | +0,26 % | ¥11.470,00 | ¥11.570,00 | ¥11.450,00 | 3,60K |
| 2026-06-24 | ¥11.440,00 | +0,35 % | ¥11.360,00 | ¥11.590,00 | ¥11.350,00 | 5,70K |
| 2026-06-23 | ¥11.400,00 | -1,64 % | ¥11.650,00 | ¥11.650,00 | ¥11.360,00 | 8,20K |
| 2026-06-22 | ¥11.590,00 | -0,34 % | ¥11.630,00 | ¥11.740,00 | ¥11.550,00 | 3,10K |
| 2026-06-19 | ¥11.630,00 | +0,87 % | ¥11.530,00 | ¥11.630,00 | ¥11.500,00 | 3,60K |
| 2026-06-18 | ¥11.530,00 | +0,79 % | ¥11.440,00 | ¥11.550,00 | ¥11.440,00 | 3,00K |
| 2026-06-17 | ¥11.440,00 | +0,53 % | ¥11.380,00 | ¥11.540,00 | ¥11.380,00 | 4,90K |
| 2026-06-16 | ¥11.380,00 | -1,64 % | ¥11.570,00 | ¥11.570,00 | ¥11.380,00 | 5,90K |
| 2026-06-15 | ¥11.570,00 | 0,00 % | ¥11.680,00 | ¥11.700,00 | ¥11.560,00 | 6,80K |
| 2026-06-12 | ¥11.570,00 | +0,52 % | ¥11.550,00 | ¥11.570,00 | ¥11.440,00 | 4,10K |
| 2026-06-11 | ¥11.510,00 | +0,70 % | ¥11.390,00 | ¥11.510,00 | ¥11.230,00 | 6,10K |
| 2026-06-10 | ¥11.430,00 | +1,06 % | ¥11.320,00 | ¥11.450,00 | ¥11.270,00 | 8,30K |
| 2026-06-09 | ¥11.310,00 | -0,70 % | ¥11.410,00 | ¥11.520,00 | ¥11.310,00 | 6,50K |
| 2026-06-08 | ¥11.390,00 | -1,30 % | ¥11.350,00 | ¥11.450,00 | ¥11.290,00 | 8,90K |
| 2026-06-05 | ¥11.540,00 | +0,87 % | ¥11.440,00 | ¥11.590,00 | ¥11.340,00 | 8,20K |
| 2026-06-04 | ¥11.440,00 | +0,35 % | ¥11.420,00 | ¥11.580,00 | ¥11.280,00 | 7,30K |
| 2026-06-03 | ¥11.400,00 | -1,38 % | ¥11.560,00 | ¥11.600,00 | ¥11.400,00 | 7,90K |
| 2026-06-02 | ¥11.560,00 | 0,00 % | ¥11.500,00 | ¥11.590,00 | ¥11.340,00 | 8,00K |
| 2026-06-01 | ¥11.560,00 | -1,87 % | ¥11.700,00 | ¥11.700,00 | ¥11.460,00 | 9,60K |
| 2026-05-29 | ¥11.780,00 | -0,25 % | ¥11.720,00 | ¥11.830,00 | ¥11.700,00 | 4,30K |
| 2026-05-28 | ¥11.810,00 | +0,85 % | ¥11.750,00 | ¥11.820,00 | ¥11.660,00 | 4,30K |
| 2026-05-27 | ¥11.710,00 | +0,43 % | ¥11.680,00 | ¥11.720,00 | ¥11.660,00 | 3,50K |
| 2026-05-26 | ¥11.660,00 | -0,68 % | ¥11.800,00 | ¥11.810,00 | ¥11.650,00 | 3,60K |
| 2026-05-25 | ¥11.740,00 | -0,68 % | ¥11.830,00 | ¥11.830,00 | ¥11.640,00 | 5,80K |
| 2026-05-22 | ¥11.820,00 | -0,08 % | ¥11.890,00 | ¥11.890,00 | ¥11.680,00 | 6,40K |