Nintendo Co., Ltd. 7974
TSE · Japan · Langlebige Konsumgüter
¥7.940,00-4,00 (-0,05 %)
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 | ¥7.940,00 | -0,05 % | ¥7.810,00 | ¥7.950,00 | ¥7.808,00 | 6,45M |
| 2026-09-30 | ¥7.944,00 | +0,61 % | ¥7.978,00 | ¥7.984,00 | ¥7.847,00 | 6,73M |
| 2026-09-29 | ¥7.896,00 | -1,29 % | ¥8.039,00 | ¥8.103,00 | ¥7.868,00 | 6,80M |
| 2026-09-28 | ¥7.999,00 | -1,25 % | ¥7.951,00 | ¥8.099,00 | ¥7.933,00 | 8,81M |
| 2026-09-25 | ¥8.100,00 | -1,17 % | ¥8.140,00 | ¥8.275,00 | ¥8.092,00 | 6,30M |
| 2026-09-24 | ¥8.196,00 | -1,71 % | ¥8.257,00 | ¥8.330,00 | ¥8.175,00 | 6,61M |
| 2026-09-18 | ¥8.339,00 | -1,60 % | ¥8.350,00 | ¥8.390,00 | ¥8.251,00 | 6,27M |
| 2026-09-17 | ¥8.475,00 | +4,29 % | ¥8.141,00 | ¥8.503,00 | ¥8.130,00 | 7,64M |
| 2026-09-16 | ¥8.126,00 | +0,10 % | ¥8.104,00 | ¥8.217,00 | ¥8.080,00 | 4,57M |
| 2026-09-15 | ¥8.118,00 | -1,81 % | ¥8.473,00 | ¥8.473,00 | ¥8.118,00 | 7,69M |
| 2026-09-14 | ¥8.268,00 | +2,16 % | ¥8.193,00 | ¥8.318,00 | ¥8.134,00 | 9,45M |
| 2026-09-11 | ¥8.093,00 | +1,30 % | ¥7.852,00 | ¥8.131,00 | ¥7.851,00 | 9,95M |
| 2026-09-10 | ¥7.989,00 | -4,90 % | ¥8.000,00 | ¥8.148,00 | ¥7.903,00 | 15,08M |
| 2026-09-09 | ¥8.401,00 | -3,99 % | ¥8.548,00 | ¥8.660,00 | ¥8.386,00 | 9,69M |
| 2026-09-08 | ¥8.750,00 | 0,00 % | ¥8.767,00 | ¥8.995,00 | ¥8.749,00 | 6,87M |
| 2026-09-07 | ¥8.750,00 | -1,01 % | ¥8.705,00 | ¥8.831,00 | ¥8.556,00 | 6,26M |
| 2026-09-04 | ¥8.839,00 | -0,18 % | ¥8.847,00 | ¥8.950,00 | ¥8.803,00 | 5,58M |
| 2026-09-03 | ¥8.855,00 | +0,39 % | ¥8.761,00 | ¥8.927,00 | ¥8.712,00 | 6,13M |
| 2026-09-02 | ¥8.821,00 | -3,10 % | ¥8.960,00 | ¥8.972,00 | ¥8.796,00 | 9,19M |
| 2026-09-01 | ¥9.103,00 | +0,65 % | ¥9.066,00 | ¥9.180,00 | ¥9.008,00 | 7,00M |
| 2026-08-31 | ¥9.044,00 | +0,57 % | ¥9.000,00 | ¥9.044,00 | ¥8.877,00 | 8,02M |
| 2026-08-28 | ¥8.993,00 | +3,04 % | ¥8.785,00 | ¥9.095,00 | ¥8.767,00 | 12,45M |
| 2026-08-27 | ¥8.728,00 | -1,89 % | ¥8.746,00 | ¥8.888,00 | ¥8.667,00 | 6,32M |
| 2026-08-26 | ¥8.896,00 | +0,36 % | ¥8.940,00 | ¥9.060,00 | ¥8.865,00 | 8,41M |
| 2026-08-25 | ¥8.864,00 | +0,81 % | ¥8.897,00 | ¥8.993,00 | ¥8.794,00 | 6,77M |
| 2026-08-24 | ¥8.793,00 | +2,26 % | ¥8.597,00 | ¥8.857,00 | ¥8.571,00 | 7,11M |
| 2026-08-21 | ¥8.599,00 | -2,07 % | ¥8.820,00 | ¥8.848,00 | ¥8.553,00 | 5,64M |
| 2026-08-20 | ¥8.781,00 | +2,38 % | ¥8.870,00 | ¥8.998,00 | ¥8.772,00 | 8,16M |
| 2026-08-19 | ¥8.577,00 | -2,09 % | ¥8.899,00 | ¥8.941,00 | ¥8.537,00 | 9,13M |
| 2026-08-18 | ¥8.760,00 | -0,01 % | ¥8.611,00 | ¥8.834,00 | ¥8.540,00 | 8,13M |
| 2026-08-17 | ¥8.761,00 | -1,56 % | ¥9.050,00 | ¥9.067,00 | ¥8.761,00 | 11,83M |
| 2026-08-14 | ¥8.900,00 | +6,91 % | ¥8.600,00 | ¥8.945,00 | ¥8.585,00 | 18,62M |
| 2026-08-13 | ¥8.325,00 | -1,92 % | ¥8.398,00 | ¥8.518,00 | ¥8.270,00 | 10,95M |
| 2026-08-12 | ¥8.488,00 | +2,70 % | ¥8.415,00 | ¥8.526,00 | ¥8.312,00 | 17,25M |
| 2026-08-10 | ¥8.265,00 | +2,76 % | ¥8.100,00 | ¥8.289,00 | ¥7.993,00 | 11,03M |
| 2026-08-07 | ¥8.043,00 | +5,26 % | ¥7.815,00 | ¥8.047,00 | ¥7.624,00 | 21,15M |
| 2026-08-06 | ¥7.641,00 | +2,87 % | ¥7.470,00 | ¥7.641,00 | ¥7.416,00 | 7,88M |
| 2026-08-05 | ¥7.428,00 | -1,72 % | ¥7.500,00 | ¥7.545,00 | ¥7.403,00 | 7,25M |
| 2026-08-04 | ¥7.558,00 | -0,41 % | ¥7.650,00 | ¥7.699,00 | ¥7.524,00 | 5,62M |
| 2026-08-03 | ¥7.589,00 | -1,17 % | ¥7.636,00 | ¥7.695,00 | ¥7.414,00 | 8,27M |
| 2026-07-31 | ¥7.679,00 | -5,72 % | ¥7.600,00 | ¥7.765,00 | ¥7.439,00 | 18,01M |
| 2026-07-30 | ¥8.145,00 | +1,99 % | ¥8.123,00 | ¥8.245,00 | ¥7.935,00 | 13,27M |
| 2026-07-29 | ¥7.986,00 | +4,27 % | ¥7.714,00 | ¥8.058,00 | ¥7.618,00 | 18,83M |
| 2026-07-28 | ¥7.659,00 | +3,07 % | ¥7.468,00 | ¥7.659,00 | ¥7.433,00 | 14,52M |
| 2026-07-27 | ¥7.431,00 | +6,63 % | ¥7.092,00 | ¥7.431,00 | ¥7.071,00 | 11,52M |
| 2026-07-24 | ¥6.969,00 | -0,46 % | ¥6.950,00 | ¥7.025,00 | ¥6.910,00 | 4,92M |
| 2026-07-23 | ¥7.001,00 | -0,03 % | ¥6.972,00 | ¥7.001,00 | ¥6.911,00 | 6,76M |
| 2026-07-22 | ¥7.003,00 | +0,14 % | ¥6.927,00 | ¥7.055,00 | ¥6.905,00 | 8,50M |
| 2026-07-21 | ¥6.993,00 | -4,13 % | ¥7.060,00 | ¥7.060,00 | ¥6.916,00 | 13,89M |
| 2026-07-17 | ¥7.294,00 | +3,02 % | ¥7.163,00 | ¥7.429,00 | ¥7.150,00 | 12,16M |
| 2026-07-16 | ¥7.080,00 | +0,94 % | ¥7.039,00 | ¥7.120,00 | ¥6.990,00 | 8,82M |
| 2026-07-15 | ¥7.014,00 | -0,51 % | ¥7.068,00 | ¥7.119,00 | ¥7.014,00 | 5,53M |
| 2026-07-14 | ¥7.050,00 | -0,79 % | ¥7.154,00 | ¥7.170,00 | ¥7.022,00 | 5,96M |
| 2026-07-13 | ¥7.106,00 | +1,08 % | ¥7.068,00 | ¥7.115,00 | ¥6.952,00 | 8,10M |
| 2026-07-10 | ¥7.030,00 | -1,26 % | ¥7.097,00 | ¥7.100,00 | ¥7.004,00 | 6,90M |
| 2026-07-09 | ¥7.120,00 | +0,49 % | ¥7.000,00 | ¥7.183,00 | ¥7.000,00 | 5,48M |
| 2026-07-08 | ¥7.085,00 | -0,88 % | ¥7.147,00 | ¥7.276,00 | ¥7.085,00 | 7,23M |
| 2026-07-07 | ¥7.148,00 | +1,64 % | ¥7.106,00 | ¥7.199,00 | ¥7.083,00 | 8,08M |
| 2026-07-06 | ¥7.033,00 | -1,39 % | ¥7.098,00 | ¥7.129,00 | ¥7.007,00 | 7,19M |
| 2026-07-03 | ¥7.132,00 | -0,07 % | ¥7.347,00 | ¥7.477,00 | ¥7.132,00 | 10,06M |
| 2026-07-02 | ¥7.137,00 | +2,25 % | ¥7.160,00 | ¥7.266,00 | ¥7.095,00 | 9,34M |
| 2026-07-01 | ¥6.980,00 | +2,42 % | ¥6.815,00 | ¥7.007,00 | ¥6.802,00 | 6,55M |
| 2026-06-30 | ¥6.815,00 | -1,73 % | ¥6.955,00 | ¥6.962,00 | ¥6.792,00 | 8,97M |
| 2026-06-29 | ¥6.935,00 | +5,25 % | ¥6.764,00 | ¥7.055,00 | ¥6.750,00 | 17,41M |
| 2026-06-26 | ¥6.589,00 | -3,94 % | ¥6.705,00 | ¥6.711,00 | ¥6.544,00 | 13,18M |
| 2026-06-25 | ¥6.859,00 | +0,01 % | ¥6.800,00 | ¥6.895,00 | ¥6.696,00 | 11,26M |
| 2026-06-24 | ¥6.858,00 | -0,85 % | ¥6.895,00 | ¥6.986,00 | ¥6.816,00 | 10,27M |
| 2026-06-23 | ¥6.917,00 | -1,19 % | ¥6.950,00 | ¥6.995,00 | ¥6.879,00 | 8,28M |
| 2026-06-22 | ¥7.000,00 | -1,07 % | ¥7.030,00 | ¥7.116,00 | ¥6.966,00 | 7,44M |
| 2026-06-19 | ¥7.076,00 | -1,26 % | ¥7.115,00 | ¥7.117,00 | ¥7.010,00 | 7,26M |
| 2026-06-18 | ¥7.166,00 | -1,50 % | ¥7.339,00 | ¥7.348,00 | ¥7.088,00 | 8,52M |
| 2026-06-17 | ¥7.275,00 | +0,79 % | ¥7.009,00 | ¥7.359,00 | ¥7.005,00 | 8,49M |
| 2026-06-16 | ¥7.218,00 | +1,52 % | ¥7.110,00 | ¥7.268,00 | ¥7.046,00 | 10,85M |
| 2026-06-15 | ¥7.110,00 | -0,89 % | ¥7.130,00 | ¥7.247,00 | ¥7.060,00 | 7,67M |
| 2026-06-12 | ¥7.174,00 | +0,42 % | ¥7.196,00 | ¥7.218,00 | ¥7.082,00 | 9,96M |
| 2026-06-11 | ¥7.144,00 | -0,98 % | ¥7.215,00 | ¥7.296,00 | ¥7.135,00 | 8,47M |
| 2026-06-10 | ¥7.215,00 | -6,76 % | ¥7.297,00 | ¥7.307,00 | ¥7.073,00 | 17,30M |
| 2026-06-09 | ¥7.738,00 | +1,28 % | ¥7.716,00 | ¥7.898,00 | ¥7.560,00 | 10,95M |
| 2026-06-08 | ¥7.640,00 | +1,54 % | ¥7.700,00 | ¥7.832,00 | ¥7.563,00 | 13,99M |
| 2026-06-05 | ¥7.524,00 | +3,47 % | ¥7.474,00 | ¥7.669,00 | ¥7.471,00 | 10,81M |
| 2026-06-04 | ¥7.272,00 | -2,48 % | ¥7.406,00 | ¥7.480,00 | ¥7.216,00 | 7,21M |
| 2026-06-03 | ¥7.457,00 | +0,42 % | ¥7.150,00 | ¥7.502,00 | ¥7.077,00 | 9,25M |
| 2026-06-02 | ¥7.426,00 | +3,67 % | ¥7.290,00 | ¥7.426,00 | ¥7.218,00 | 9,82M |
| 2026-06-01 | ¥7.163,00 | +0,21 % | ¥7.261,00 | ¥7.314,00 | ¥7.113,00 | 7,98M |
| 2026-05-29 | ¥7.148,00 | +2,52 % | ¥7.055,00 | ¥7.246,00 | ¥6.995,00 | 10,77M |
| 2026-05-28 | ¥6.972,00 | -2,23 % | ¥7.077,00 | ¥7.109,00 | ¥6.931,00 | 11,02M |
| 2026-05-27 | ¥7.131,00 | +1,01 % | ¥7.010,00 | ¥7.174,00 | ¥6.994,00 | 8,60M |
| 2026-05-26 | ¥7.060,00 | -0,14 % | ¥7.078,00 | ¥7.165,00 | ¥7.008,00 | 7,05M |
| 2026-05-25 | ¥7.070,00 | -2,35 % | ¥7.200,00 | ¥7.210,00 | ¥7.024,00 | 8,04M |
| 2026-05-22 | ¥7.240,00 | -0,47 % | ¥7.227,00 | ¥7.419,00 | ¥7.176,00 | 11,57M |