Nakabayashi Co., Ltd. 7987
TSE · Japan · Kommerzielle Dienstleistungen
¥542,00-12,00 (-2,17 %)
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 | ¥542,00 | -2,17 % | ¥554,00 | ¥554,00 | ¥542,00 | 96,40K |
| 2026-10-01 | ¥554,00 | -0,36 % | ¥554,00 | ¥556,00 | ¥551,00 | 58,70K |
| 2026-09-30 | ¥556,00 | 0,00 % | ¥556,00 | ¥559,00 | ¥554,00 | 47,30K |
| 2026-09-29 | ¥556,00 | -2,46 % | ¥561,00 | ¥561,00 | ¥554,00 | 47,10K |
| 2026-09-28 | ¥570,00 | 0,00 % | ¥571,00 | ¥573,00 | ¥568,00 | 71,00K |
| 2026-09-25 | ¥570,00 | +0,53 % | ¥570,00 | ¥573,00 | ¥568,00 | 41,10K |
| 2026-09-24 | ¥567,00 | -0,53 % | ¥570,00 | ¥570,00 | ¥565,00 | 51,70K |
| 2026-09-18 | ¥570,00 | -0,52 % | ¥570,00 | ¥572,00 | ¥568,00 | 26,00K |
| 2026-09-17 | ¥573,00 | +1,24 % | ¥566,00 | ¥573,00 | ¥566,00 | 37,70K |
| 2026-09-16 | ¥566,00 | 0,00 % | ¥562,00 | ¥568,00 | ¥562,00 | 27,50K |
| 2026-09-15 | ¥566,00 | +0,89 % | ¥557,00 | ¥566,00 | ¥557,00 | 34,00K |
| 2026-09-14 | ¥561,00 | +0,54 % | ¥555,00 | ¥561,00 | ¥554,00 | 30,70K |
| 2026-09-11 | ¥558,00 | +1,09 % | ¥548,00 | ¥558,00 | ¥547,00 | 57,20K |
| 2026-09-10 | ¥552,00 | +0,36 % | ¥550,00 | ¥555,00 | ¥548,00 | 50,90K |
| 2026-09-09 | ¥550,00 | -0,54 % | ¥553,00 | ¥553,00 | ¥550,00 | 52,70K |
| 2026-09-08 | ¥553,00 | -0,90 % | ¥555,00 | ¥556,00 | ¥553,00 | 53,60K |
| 2026-09-07 | ¥558,00 | -0,89 % | ¥563,00 | ¥563,00 | ¥557,00 | 54,60K |
| 2026-09-04 | ¥563,00 | 0,00 % | ¥563,00 | ¥566,00 | ¥560,00 | 39,60K |
| 2026-09-03 | ¥563,00 | -0,35 % | ¥568,00 | ¥570,00 | ¥549,00 | 107,00K |
| 2026-09-02 | ¥565,00 | -0,53 % | ¥567,00 | ¥569,00 | ¥564,00 | 62,30K |
| 2026-09-01 | ¥568,00 | -0,18 % | ¥566,00 | ¥572,00 | ¥566,00 | 37,60K |
| 2026-08-31 | ¥569,00 | -0,52 % | ¥572,00 | ¥572,00 | ¥564,00 | 64,80K |
| 2026-08-28 | ¥572,00 | +0,18 % | ¥570,00 | ¥573,00 | ¥568,00 | 49,60K |
| 2026-08-27 | ¥571,00 | -0,17 % | ¥574,00 | ¥574,00 | ¥568,00 | 35,90K |
| 2026-08-26 | ¥572,00 | +0,35 % | ¥570,00 | ¥574,00 | ¥569,00 | 30,10K |
| 2026-08-25 | ¥570,00 | 0,00 % | ¥570,00 | ¥574,00 | ¥568,00 | 28,80K |
| 2026-08-24 | ¥570,00 | -0,87 % | ¥575,00 | ¥576,00 | ¥570,00 | 30,80K |
| 2026-08-21 | ¥575,00 | +0,88 % | ¥570,00 | ¥575,00 | ¥569,00 | 39,20K |
| 2026-08-20 | ¥570,00 | +0,53 % | ¥568,00 | ¥571,00 | ¥566,00 | 29,10K |
| 2026-08-19 | ¥567,00 | -0,70 % | ¥570,00 | ¥572,00 | ¥565,00 | 39,00K |
| 2026-08-18 | ¥571,00 | -0,52 % | ¥574,00 | ¥574,00 | ¥569,00 | 31,20K |
| 2026-08-17 | ¥574,00 | +1,23 % | ¥570,00 | ¥580,00 | ¥570,00 | 84,30K |
| 2026-08-14 | ¥567,00 | +1,25 % | ¥559,00 | ¥569,00 | ¥557,00 | 59,00K |
| 2026-08-13 | ¥560,00 | 0,00 % | ¥561,00 | ¥564,00 | ¥556,00 | 68,20K |
| 2026-08-12 | ¥560,00 | -1,06 % | ¥568,00 | ¥568,00 | ¥560,00 | 63,00K |
| 2026-08-10 | ¥566,00 | -1,91 % | ¥567,00 | ¥574,00 | ¥562,00 | 75,60K |
| 2026-08-07 | ¥577,00 | +0,70 % | ¥575,00 | ¥580,00 | ¥573,00 | 37,70K |
| 2026-08-06 | ¥573,00 | +0,35 % | ¥571,00 | ¥575,00 | ¥569,00 | 22,40K |
| 2026-08-05 | ¥571,00 | +0,18 % | ¥571,00 | ¥573,00 | ¥570,00 | 13,90K |
| 2026-08-04 | ¥570,00 | -0,52 % | ¥575,00 | ¥576,00 | ¥569,00 | 42,20K |
| 2026-08-03 | ¥573,00 | -1,04 % | ¥579,00 | ¥580,00 | ¥572,00 | 46,70K |
| 2026-07-31 | ¥579,00 | -3,02 % | ¥590,00 | ¥590,00 | ¥579,00 | 113,10K |
| 2026-07-30 | ¥597,00 | +0,84 % | ¥592,00 | ¥598,00 | ¥586,00 | 79,90K |
| 2026-07-29 | ¥592,00 | +1,72 % | ¥587,00 | ¥593,00 | ¥585,00 | 88,00K |
| 2026-07-28 | ¥582,00 | -0,51 % | ¥586,00 | ¥586,00 | ¥578,00 | 71,60K |
| 2026-07-27 | ¥585,00 | +1,92 % | ¥575,00 | ¥585,00 | ¥575,00 | 54,30K |
| 2026-07-24 | ¥574,00 | -0,35 % | ¥575,00 | ¥576,00 | ¥569,00 | 30,30K |
| 2026-07-23 | ¥576,00 | -0,52 % | ¥579,00 | ¥579,00 | ¥573,00 | 29,80K |
| 2026-07-22 | ¥579,00 | +0,70 % | ¥576,00 | ¥579,00 | ¥574,00 | 32,90K |
| 2026-07-21 | ¥575,00 | +0,70 % | ¥571,00 | ¥578,00 | ¥571,00 | 39,20K |
| 2026-07-17 | ¥571,00 | +0,18 % | ¥570,00 | ¥575,00 | ¥567,00 | 34,00K |
| 2026-07-16 | ¥570,00 | -0,35 % | ¥575,00 | ¥577,00 | ¥569,00 | 33,80K |
| 2026-07-15 | ¥572,00 | +0,35 % | ¥570,00 | ¥575,00 | ¥570,00 | 18,00K |
| 2026-07-14 | ¥570,00 | +0,71 % | ¥571,00 | ¥575,00 | ¥570,00 | 26,30K |
| 2026-07-13 | ¥566,00 | -1,05 % | ¥573,00 | ¥576,00 | ¥565,00 | 35,90K |
| 2026-07-10 | ¥572,00 | +1,06 % | ¥570,00 | ¥575,00 | ¥568,00 | 53,20K |
| 2026-07-09 | ¥566,00 | +0,18 % | ¥565,00 | ¥568,00 | ¥564,00 | 26,30K |
| 2026-07-08 | ¥565,00 | -0,18 % | ¥569,00 | ¥571,00 | ¥565,00 | 63,70K |
| 2026-07-07 | ¥566,00 | +0,35 % | ¥564,00 | ¥570,00 | ¥564,00 | 37,80K |
| 2026-07-06 | ¥564,00 | +0,18 % | ¥563,00 | ¥567,00 | ¥562,00 | 36,10K |
| 2026-07-03 | ¥563,00 | -0,18 % | ¥565,00 | ¥570,00 | ¥563,00 | 39,20K |
| 2026-07-02 | ¥564,00 | +0,18 % | ¥567,00 | ¥571,00 | ¥564,00 | 48,40K |
| 2026-07-01 | ¥563,00 | +0,18 % | ¥566,00 | ¥568,00 | ¥562,00 | 36,90K |
| 2026-06-30 | ¥562,00 | -0,53 % | ¥565,00 | ¥566,00 | ¥558,00 | 54,30K |
| 2026-06-29 | ¥565,00 | +1,44 % | ¥558,00 | ¥567,00 | ¥558,00 | 54,70K |
| 2026-06-26 | ¥557,00 | -0,54 % | ¥560,00 | ¥560,00 | ¥553,00 | 78,60K |
| 2026-06-25 | ¥560,00 | +1,08 % | ¥556,00 | ¥560,00 | ¥556,00 | 38,10K |
| 2026-06-24 | ¥554,00 | +0,18 % | ¥555,00 | ¥561,00 | ¥553,00 | 40,30K |
| 2026-06-23 | ¥553,00 | -0,18 % | ¥557,00 | ¥557,00 | ¥552,00 | 51,00K |
| 2026-06-22 | ¥554,00 | -0,89 % | ¥559,00 | ¥562,00 | ¥554,00 | 43,70K |
| 2026-06-19 | ¥559,00 | +1,08 % | ¥554,00 | ¥559,00 | ¥554,00 | 46,20K |
| 2026-06-18 | ¥553,00 | -0,18 % | ¥558,00 | ¥558,00 | ¥552,00 | 47,00K |
| 2026-06-17 | ¥554,00 | +0,18 % | ¥554,00 | ¥561,00 | ¥554,00 | 35,10K |
| 2026-06-16 | ¥553,00 | -0,36 % | ¥554,00 | ¥556,00 | ¥552,00 | 27,00K |
| 2026-06-15 | ¥555,00 | +0,18 % | ¥556,00 | ¥560,00 | ¥555,00 | 27,20K |
| 2026-06-12 | ¥554,00 | +0,54 % | ¥550,00 | ¥555,00 | ¥546,00 | 50,20K |
| 2026-06-11 | ¥551,00 | +0,18 % | ¥550,00 | ¥551,00 | ¥544,00 | 41,40K |
| 2026-06-10 | ¥550,00 | +1,29 % | ¥543,00 | ¥553,00 | ¥543,00 | 81,20K |
| 2026-06-09 | ¥543,00 | -1,09 % | ¥550,00 | ¥554,00 | ¥542,00 | 79,20K |
| 2026-06-08 | ¥549,00 | +0,18 % | ¥545,00 | ¥556,00 | ¥544,00 | 58,90K |
| 2026-06-05 | ¥548,00 | +0,55 % | ¥548,00 | ¥553,00 | ¥546,00 | 43,20K |
| 2026-06-04 | ¥545,00 | -1,45 % | ¥550,00 | ¥550,00 | ¥544,00 | 34,50K |
| 2026-06-03 | ¥553,00 | +1,28 % | ¥546,00 | ¥554,00 | ¥541,00 | 53,80K |
| 2026-06-02 | ¥546,00 | -1,09 % | ¥551,00 | ¥551,00 | ¥544,00 | 96,30K |
| 2026-06-01 | ¥552,00 | -1,95 % | ¥561,00 | ¥564,00 | ¥551,00 | 69,10K |
| 2026-05-29 | ¥563,00 | -0,71 % | ¥567,00 | ¥569,00 | ¥563,00 | 55,20K |
| 2026-05-28 | ¥567,00 | +0,53 % | ¥563,00 | ¥567,00 | ¥558,00 | 59,00K |
| 2026-05-27 | ¥564,00 | +1,44 % | ¥559,00 | ¥564,00 | ¥558,00 | 43,80K |
| 2026-05-26 | ¥556,00 | -0,36 % | ¥558,00 | ¥562,00 | ¥555,00 | 67,80K |
| 2026-05-25 | ¥558,00 | -0,53 % | ¥562,00 | ¥568,00 | ¥558,00 | 46,00K |