Nichiha Corporation 7943
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.797,00-60,00 (-2,10 %)
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 | ¥2.797,00 | -2,10 % | ¥2.860,00 | ¥2.860,00 | ¥2.797,00 | 78,40K |
| 2026-10-01 | ¥2.857,00 | -1,62 % | ¥2.902,00 | ¥2.902,00 | ¥2.856,00 | 75,40K |
| 2026-09-30 | ¥2.904,00 | -0,41 % | ¥2.925,00 | ¥2.930,00 | ¥2.874,00 | 73,30K |
| 2026-09-29 | ¥2.916,00 | -3,76 % | ¥2.966,00 | ¥2.966,00 | ¥2.891,00 | 79,00K |
| 2026-09-28 | ¥3.030,00 | -0,33 % | ¥3.075,00 | ¥3.075,00 | ¥3.030,00 | 71,70K |
| 2026-09-25 | ¥3.040,00 | -0,49 % | ¥3.065,00 | ¥3.080,00 | ¥3.030,00 | 61,70K |
| 2026-09-24 | ¥3.055,00 | -0,16 % | ¥3.075,00 | ¥3.075,00 | ¥3.045,00 | 78,60K |
| 2026-09-18 | ¥3.060,00 | -0,33 % | ¥3.070,00 | ¥3.080,00 | ¥3.040,00 | 91,40K |
| 2026-09-17 | ¥3.070,00 | +2,16 % | ¥3.025,00 | ¥3.080,00 | ¥3.025,00 | 57,30K |
| 2026-09-16 | ¥3.005,00 | -0,17 % | ¥3.030,00 | ¥3.055,00 | ¥3.005,00 | 33,90K |
| 2026-09-15 | ¥3.010,00 | +0,77 % | ¥2.983,00 | ¥3.035,00 | ¥2.979,00 | 57,60K |
| 2026-09-14 | ¥2.987,00 | +1,67 % | ¥2.970,00 | ¥3.010,00 | ¥2.965,00 | 74,50K |
| 2026-09-11 | ¥2.938,00 | -0,20 % | ¥2.887,00 | ¥2.957,00 | ¥2.887,00 | 81,80K |
| 2026-09-10 | ¥2.944,00 | +0,14 % | ¥2.930,00 | ¥2.959,00 | ¥2.900,00 | 63,50K |
| 2026-09-09 | ¥2.940,00 | -1,14 % | ¥2.952,00 | ¥2.961,00 | ¥2.922,00 | 47,10K |
| 2026-09-08 | ¥2.974,00 | -2,17 % | ¥3.025,00 | ¥3.025,00 | ¥2.974,00 | 70,10K |
| 2026-09-07 | ¥3.040,00 | 0,00 % | ¥3.025,00 | ¥3.055,00 | ¥3.015,00 | 36,20K |
| 2026-09-04 | ¥3.040,00 | -0,98 % | ¥3.065,00 | ¥3.065,00 | ¥3.025,00 | 43,90K |
| 2026-09-03 | ¥3.070,00 | -0,16 % | ¥3.100,00 | ¥3.100,00 | ¥3.055,00 | 47,80K |
| 2026-09-02 | ¥3.075,00 | -1,28 % | ¥3.070,00 | ¥3.105,00 | ¥3.060,00 | 73,80K |
| 2026-09-01 | ¥3.115,00 | +1,14 % | ¥3.060,00 | ¥3.125,00 | ¥3.060,00 | 50,30K |
| 2026-08-31 | ¥3.080,00 | -0,16 % | ¥3.085,00 | ¥3.095,00 | ¥3.055,00 | 44,70K |
| 2026-08-28 | ¥3.085,00 | -1,12 % | ¥3.100,00 | ¥3.110,00 | ¥3.075,00 | 41,70K |
| 2026-08-27 | ¥3.120,00 | -0,16 % | ¥3.140,00 | ¥3.200,00 | ¥3.110,00 | 71,10K |
| 2026-08-26 | ¥3.125,00 | +0,64 % | ¥3.115,00 | ¥3.130,00 | ¥3.080,00 | 79,90K |
| 2026-08-25 | ¥3.105,00 | -0,48 % | ¥3.160,00 | ¥3.165,00 | ¥3.090,00 | 43,30K |
| 2026-08-24 | ¥3.120,00 | +0,97 % | ¥3.125,00 | ¥3.135,00 | ¥3.105,00 | 36,00K |
| 2026-08-21 | ¥3.090,00 | +0,32 % | ¥3.100,00 | ¥3.105,00 | ¥3.065,00 | 34,00K |
| 2026-08-20 | ¥3.080,00 | +1,65 % | ¥3.050,00 | ¥3.090,00 | ¥3.030,00 | 54,80K |
| 2026-08-19 | ¥3.030,00 | -2,57 % | ¥3.105,00 | ¥3.105,00 | ¥3.015,00 | 39,40K |
| 2026-08-18 | ¥3.110,00 | +0,65 % | ¥3.090,00 | ¥3.110,00 | ¥3.055,00 | 46,10K |
| 2026-08-17 | ¥3.090,00 | -1,44 % | ¥3.120,00 | ¥3.130,00 | ¥3.075,00 | 66,70K |
| 2026-08-14 | ¥3.135,00 | +0,32 % | ¥3.125,00 | ¥3.145,00 | ¥3.105,00 | 53,00K |
| 2026-08-13 | ¥3.125,00 | -0,48 % | ¥3.150,00 | ¥3.150,00 | ¥3.110,00 | 50,60K |
| 2026-08-12 | ¥3.140,00 | -2,03 % | ¥3.210,00 | ¥3.220,00 | ¥3.140,00 | 45,90K |
| 2026-08-10 | ¥3.205,00 | +0,16 % | ¥3.235,00 | ¥3.235,00 | ¥3.175,00 | 49,90K |
| 2026-08-07 | ¥3.200,00 | +0,16 % | ¥3.125,00 | ¥3.220,00 | ¥3.125,00 | 61,80K |
| 2026-08-06 | ¥3.195,00 | +1,75 % | ¥3.110,00 | ¥3.195,00 | ¥3.110,00 | 75,50K |
| 2026-08-05 | ¥3.140,00 | -0,95 % | ¥3.200,00 | ¥3.210,00 | ¥3.115,00 | 80,50K |
| 2026-08-04 | ¥3.170,00 | -3,65 % | ¥3.265,00 | ¥3.265,00 | ¥3.130,00 | 119,30K |
| 2026-08-03 | ¥3.290,00 | +6,47 % | ¥3.105,00 | ¥3.295,00 | ¥3.085,00 | 173,90K |
| 2026-07-31 | ¥3.090,00 | -1,44 % | ¥3.150,00 | ¥3.150,00 | ¥3.070,00 | 52,80K |
| 2026-07-30 | ¥3.135,00 | -0,16 % | ¥3.070,00 | ¥3.150,00 | ¥3.035,00 | 74,30K |
| 2026-07-29 | ¥3.140,00 | +1,62 % | ¥3.140,00 | ¥3.155,00 | ¥3.100,00 | 88,30K |
| 2026-07-28 | ¥3.090,00 | -0,32 % | ¥3.100,00 | ¥3.135,00 | ¥3.085,00 | 61,00K |
| 2026-07-27 | ¥3.100,00 | +2,31 % | ¥3.030,00 | ¥3.110,00 | ¥3.030,00 | 51,80K |
| 2026-07-24 | ¥3.030,00 | -0,16 % | ¥3.020,00 | ¥3.035,00 | ¥3.010,00 | 36,40K |
| 2026-07-23 | ¥3.035,00 | +0,66 % | ¥3.015,00 | ¥3.055,00 | ¥3.000,00 | 65,10K |
| 2026-07-22 | ¥3.015,00 | -0,50 % | ¥3.030,00 | ¥3.035,00 | ¥3.000,00 | 45,80K |
| 2026-07-21 | ¥3.030,00 | +1,00 % | ¥3.000,00 | ¥3.045,00 | ¥3.000,00 | 40,00K |
| 2026-07-17 | ¥3.000,00 | -2,28 % | ¥3.065,00 | ¥3.100,00 | ¥2.960,00 | 140,30K |
| 2026-07-16 | ¥3.070,00 | 0,00 % | ¥3.070,00 | ¥3.100,00 | ¥3.050,00 | 59,60K |
| 2026-07-15 | ¥3.070,00 | +1,15 % | ¥3.050,00 | ¥3.080,00 | ¥3.020,00 | 118,20K |
| 2026-07-14 | ¥3.035,00 | +3,16 % | ¥2.976,00 | ¥3.050,00 | ¥2.944,00 | 85,10K |
| 2026-07-13 | ¥2.942,00 | +0,41 % | ¥2.971,00 | ¥2.990,00 | ¥2.922,00 | 175,00K |
| 2026-07-10 | ¥2.930,00 | +0,51 % | ¥2.965,00 | ¥2.982,00 | ¥2.928,00 | 132,40K |
| 2026-07-09 | ¥2.915,00 | -0,75 % | ¥2.903,00 | ¥2.932,00 | ¥2.884,00 | 125,30K |
| 2026-07-08 | ¥2.937,00 | -2,26 % | ¥2.998,00 | ¥2.998,00 | ¥2.932,00 | 90,20K |
| 2026-07-07 | ¥3.005,00 | +0,23 % | ¥2.998,00 | ¥3.040,00 | ¥2.998,00 | 50,50K |
| 2026-07-06 | ¥2.998,00 | +0,54 % | ¥3.000,00 | ¥3.010,00 | ¥2.986,00 | 47,60K |
| 2026-07-03 | ¥2.982,00 | -0,77 % | ¥3.010,00 | ¥3.040,00 | ¥2.979,00 | 39,30K |
| 2026-07-02 | ¥3.005,00 | +0,30 % | ¥3.020,00 | ¥3.050,00 | ¥2.991,00 | 64,00K |
| 2026-07-01 | ¥2.996,00 | -1,61 % | ¥3.045,00 | ¥3.055,00 | ¥2.996,00 | 59,90K |
| 2026-06-30 | ¥3.045,00 | -1,14 % | ¥3.095,00 | ¥3.110,00 | ¥3.030,00 | 80,40K |
| 2026-06-29 | ¥3.080,00 | +0,65 % | ¥3.060,00 | ¥3.085,00 | ¥3.050,00 | 71,20K |
| 2026-06-26 | ¥3.060,00 | -0,33 % | ¥3.100,00 | ¥3.100,00 | ¥3.025,00 | 98,00K |
| 2026-06-25 | ¥3.070,00 | +4,32 % | ¥2.993,00 | ¥3.090,00 | ¥2.988,00 | 139,60K |
| 2026-06-24 | ¥2.943,00 | -0,61 % | ¥2.972,00 | ¥3.000,00 | ¥2.917,00 | 106,30K |
| 2026-06-23 | ¥2.961,00 | -0,34 % | ¥2.960,00 | ¥2.988,00 | ¥2.955,00 | 70,80K |
| 2026-06-22 | ¥2.971,00 | -0,20 % | ¥2.977,00 | ¥3.005,00 | ¥2.954,00 | 75,50K |
| 2026-06-19 | ¥2.977,00 | +0,64 % | ¥2.948,00 | ¥2.998,00 | ¥2.930,00 | 78,30K |
| 2026-06-18 | ¥2.958,00 | -0,54 % | ¥2.974,00 | ¥2.982,00 | ¥2.929,00 | 104,40K |
| 2026-06-17 | ¥2.974,00 | -1,20 % | ¥3.010,00 | ¥3.015,00 | ¥2.960,00 | 61,00K |
| 2026-06-16 | ¥3.010,00 | 0,00 % | ¥2.970,00 | ¥3.030,00 | ¥2.964,00 | 51,10K |
| 2026-06-15 | ¥3.010,00 | +0,64 % | ¥3.035,00 | ¥3.045,00 | ¥3.010,00 | 34,90K |
| 2026-06-12 | ¥2.991,00 | +0,20 % | ¥3.020,00 | ¥3.030,00 | ¥2.972,00 | 70,00K |
| 2026-06-11 | ¥2.985,00 | +0,40 % | ¥2.983,00 | ¥2.994,00 | ¥2.934,00 | 76,30K |
| 2026-06-10 | ¥2.973,00 | +2,34 % | ¥2.895,00 | ¥2.987,00 | ¥2.895,00 | 55,70K |
| 2026-06-09 | ¥2.905,00 | -0,65 % | ¥2.939,00 | ¥2.959,00 | ¥2.895,00 | 71,50K |
| 2026-06-08 | ¥2.924,00 | -0,51 % | ¥2.904,00 | ¥2.949,00 | ¥2.874,00 | 92,70K |
| 2026-06-05 | ¥2.939,00 | +2,48 % | ¥2.893,00 | ¥2.971,00 | ¥2.880,00 | 58,80K |
| 2026-06-04 | ¥2.868,00 | -0,42 % | ¥2.834,00 | ¥2.902,00 | ¥2.834,00 | 43,70K |
| 2026-06-03 | ¥2.880,00 | +1,62 % | ¥2.829,00 | ¥2.880,00 | ¥2.817,00 | 57,30K |
| 2026-06-02 | ¥2.834,00 | 0,00 % | ¥2.820,00 | ¥2.849,00 | ¥2.786,00 | 64,00K |
| 2026-06-01 | ¥2.834,00 | -4,87 % | ¥2.948,00 | ¥2.948,00 | ¥2.834,00 | 73,90K |
| 2026-05-29 | ¥2.979,00 | +0,30 % | ¥2.970,00 | ¥3.010,00 | ¥2.964,00 | 118,70K |
| 2026-05-28 | ¥2.970,00 | -0,03 % | ¥2.971,00 | ¥2.976,00 | ¥2.942,00 | 56,40K |
| 2026-05-27 | ¥2.971,00 | +0,27 % | ¥2.976,00 | ¥3.005,00 | ¥2.956,00 | 73,80K |
| 2026-05-26 | ¥2.963,00 | +0,95 % | ¥2.925,00 | ¥2.994,00 | ¥2.903,00 | 80,90K |
| 2026-05-25 | ¥2.935,00 | +0,72 % | ¥2.934,00 | ¥2.945,00 | ¥2.881,00 | 76,60K |