Nifco Inc. 7988
TSE · Japan · Prozessindustrie
¥2.409,50-15,50 (-0,64 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.406,50 | -0,76 % | ¥2.402,00 | ¥2.417,50 | ¥2.396,50 | 139,70K |
| 2026-10-01 | ¥2.425,00 | +1,08 % | ¥2.400,00 | ¥2.430,50 | ¥2.397,50 | 497,40K |
| 2026-09-30 | ¥2.399,00 | +1,35 % | ¥2.380,00 | ¥2.418,50 | ¥2.367,50 | 582,40K |
| 2026-09-29 | ¥2.367,00 | -3,11 % | ¥2.400,00 | ¥2.450,00 | ¥2.350,00 | 493,80K |
| 2026-09-28 | ¥2.443,00 | -1,37 % | ¥2.502,00 | ¥2.547,50 | ¥2.427,50 | 542,40K |
| 2026-09-25 | ¥2.477,00 | +0,32 % | ¥2.466,50 | ¥2.480,50 | ¥2.456,50 | 432,20K |
| 2026-09-24 | ¥2.469,00 | -0,20 % | ¥2.466,50 | ¥2.483,00 | ¥2.462,50 | 472,40K |
| 2026-09-18 | ¥2.474,00 | -0,20 % | ¥2.512,50 | ¥2.518,00 | ¥2.458,50 | 602,80K |
| 2026-09-17 | ¥2.479,00 | +0,49 % | ¥2.480,00 | ¥2.482,00 | ¥2.446,00 | 424,20K |
| 2026-09-16 | ¥2.467,00 | +1,31 % | ¥2.444,00 | ¥2.475,00 | ¥2.444,00 | 376,20K |
| 2026-09-15 | ¥2.435,00 | -0,59 % | ¥2.449,50 | ¥2.456,00 | ¥2.430,00 | 421,00K |
| 2026-09-14 | ¥2.449,50 | 0,00 % | ¥2.459,50 | ¥2.470,50 | ¥2.423,00 | 427,20K |
| 2026-09-11 | ¥2.449,50 | +0,02 % | ¥2.402,00 | ¥2.452,00 | ¥2.387,00 | 496,40K |
| 2026-09-10 | ¥2.449,00 | -0,47 % | ¥2.463,00 | ¥2.485,50 | ¥2.440,00 | 612,20K |
| 2026-09-09 | ¥2.460,50 | -0,16 % | ¥2.442,50 | ¥2.477,50 | ¥2.435,50 | 480,20K |
| 2026-09-08 | ¥2.464,50 | -2,20 % | ¥2.515,00 | ¥2.515,50 | ¥2.458,50 | 876,40K |
| 2026-09-07 | ¥2.520,00 | -0,22 % | ¥2.537,00 | ¥2.561,00 | ¥2.516,00 | 301,60K |
| 2026-09-04 | ¥2.525,50 | -0,81 % | ¥2.531,50 | ¥2.555,00 | ¥2.517,50 | 509,60K |
| 2026-09-03 | ¥2.546,00 | +0,87 % | ¥2.565,00 | ¥2.581,00 | ¥2.529,50 | 554,60K |
| 2026-09-02 | ¥2.524,00 | -2,47 % | ¥2.538,00 | ¥2.566,50 | ¥2.510,50 | 672,00K |
| 2026-09-01 | ¥2.588,00 | -2,34 % | ¥2.600,50 | ¥2.647,50 | ¥2.576,50 | 1,04M |
| 2026-08-31 | ¥2.650,00 | +4,68 % | ¥2.520,00 | ¥2.672,00 | ¥2.520,00 | 1,21M |
| 2026-08-28 | ¥2.531,50 | +0,04 % | ¥2.524,50 | ¥2.534,50 | ¥2.516,00 | 525,40K |
| 2026-08-27 | ¥2.530,50 | -0,35 % | ¥2.543,00 | ¥2.550,00 | ¥2.520,50 | 330,60K |
| 2026-08-26 | ¥2.539,50 | +0,75 % | ¥2.529,00 | ¥2.554,00 | ¥2.527,50 | 392,00K |
| 2026-08-25 | ¥2.520,50 | +0,02 % | ¥2.522,00 | ¥2.530,00 | ¥2.495,00 | 347,40K |
| 2026-08-24 | ¥2.520,00 | -0,55 % | ¥2.537,50 | ¥2.537,50 | ¥2.517,00 | 266,80K |
| 2026-08-21 | ¥2.534,00 | +0,56 % | ¥2.520,00 | ¥2.537,50 | ¥2.512,00 | 327,80K |
| 2026-08-20 | ¥2.520,00 | +2,29 % | ¥2.485,00 | ¥2.529,00 | ¥2.467,00 | 404,00K |
| 2026-08-19 | ¥2.463,50 | -2,61 % | ¥2.498,00 | ¥2.507,50 | ¥2.463,50 | 358,60K |
| 2026-08-18 | ¥2.529,50 | +0,12 % | ¥2.540,00 | ¥2.541,50 | ¥2.511,00 | 465,40K |
| 2026-08-17 | ¥2.526,50 | -1,15 % | ¥2.559,00 | ¥2.573,50 | ¥2.524,50 | 344,20K |
| 2026-08-14 | ¥2.556,00 | +1,47 % | ¥2.508,00 | ¥2.556,00 | ¥2.508,00 | 566,00K |
| 2026-08-13 | ¥2.519,00 | -1,35 % | ¥2.564,50 | ¥2.588,50 | ¥2.503,00 | 489,80K |
| 2026-08-12 | ¥2.553,50 | -0,49 % | ¥2.563,50 | ¥2.577,00 | ¥2.541,00 | 339,00K |
| 2026-08-10 | ¥2.566,00 | +1,16 % | ¥2.550,50 | ¥2.570,00 | ¥2.502,50 | 530,40K |
| 2026-08-07 | ¥2.536,50 | +0,75 % | ¥2.508,00 | ¥2.557,50 | ¥2.490,00 | 563,60K |
| 2026-08-06 | ¥2.517,50 | +0,70 % | ¥2.510,50 | ¥2.541,50 | ¥2.496,50 | 606,60K |
| 2026-08-05 | ¥2.500,00 | +1,30 % | ¥2.493,50 | ¥2.544,00 | ¥2.468,00 | 901,40K |
| 2026-08-04 | ¥2.468,00 | -1,00 % | ¥2.492,00 | ¥2.502,50 | ¥2.454,50 | 882,00K |
| 2026-08-03 | ¥2.493,00 | -4,28 % | ¥2.554,50 | ¥2.554,50 | ¥2.442,00 | 1,03M |
| 2026-07-31 | ¥2.604,50 | -2,38 % | ¥2.629,00 | ¥2.750,00 | ¥2.511,00 | 1,02M |
| 2026-07-30 | ¥2.668,00 | +0,21 % | ¥2.645,00 | ¥2.678,50 | ¥2.599,50 | 624,40K |
| 2026-07-29 | ¥2.662,50 | +1,68 % | ¥2.647,00 | ¥2.662,50 | ¥2.611,00 | 644,40K |
| 2026-07-28 | ¥2.618,50 | -0,38 % | ¥2.610,50 | ¥2.621,00 | ¥2.575,50 | 843,20K |
| 2026-07-27 | ¥2.628,50 | +2,32 % | ¥2.585,50 | ¥2.628,50 | ¥2.565,50 | 564,80K |
| 2026-07-24 | ¥2.569,00 | -0,19 % | ¥2.558,50 | ¥2.582,50 | ¥2.547,00 | 683,40K |
| 2026-07-23 | ¥2.574,00 | +0,45 % | ¥2.555,00 | ¥2.584,50 | ¥2.551,00 | 337,00K |
| 2026-07-22 | ¥2.562,50 | +0,51 % | ¥2.555,00 | ¥2.580,50 | ¥2.546,00 | 631,00K |
| 2026-07-21 | ¥2.549,50 | +1,53 % | ¥2.512,50 | ¥2.558,50 | ¥2.500,50 | 492,40K |
| 2026-07-17 | ¥2.511,00 | -1,26 % | ¥2.520,00 | ¥2.548,00 | ¥2.482,00 | 588,80K |
| 2026-07-16 | ¥2.543,00 | +0,10 % | ¥2.490,50 | ¥2.552,00 | ¥2.490,50 | 566,20K |
| 2026-07-15 | ¥2.540,50 | +1,28 % | ¥2.535,00 | ¥2.549,00 | ¥2.522,00 | 393,60K |
| 2026-07-14 | ¥2.508,50 | +0,02 % | ¥2.517,00 | ¥2.526,00 | ¥2.500,00 | 381,80K |
| 2026-07-13 | ¥2.508,00 | -1,43 % | ¥2.549,00 | ¥2.565,50 | ¥2.495,00 | 384,60K |
| 2026-07-10 | ¥2.544,50 | +0,99 % | ¥2.597,00 | ¥2.602,00 | ¥2.541,00 | 440,60K |
| 2026-07-09 | ¥2.519,50 | -0,40 % | ¥2.526,50 | ¥2.526,50 | ¥2.489,50 | 535,80K |
| 2026-07-08 | ¥2.529,50 | -1,63 % | ¥2.545,00 | ¥2.560,00 | ¥2.522,50 | 541,20K |
| 2026-07-07 | ¥2.571,50 | -0,39 % | ¥2.625,00 | ¥2.627,00 | ¥2.559,00 | 633,60K |
| 2026-07-06 | ¥2.581,50 | +2,32 % | ¥2.538,50 | ¥2.581,50 | ¥2.501,50 | 682,00K |
| 2026-07-03 | ¥2.523,00 | +0,50 % | ¥2.485,00 | ¥2.523,00 | ¥2.473,50 | 565,80K |
| 2026-07-02 | ¥2.510,50 | +1,87 % | ¥2.468,00 | ¥2.523,50 | ¥2.450,50 | 461,20K |
| 2026-07-01 | ¥2.464,50 | +1,97 % | ¥2.444,00 | ¥2.468,00 | ¥2.437,00 | 403,80K |
| 2026-06-30 | ¥2.417,00 | -0,62 % | ¥2.432,00 | ¥2.432,00 | ¥2.387,50 | 478,20K |
| 2026-06-29 | ¥2.432,00 | +1,57 % | ¥2.415,00 | ¥2.432,00 | ¥2.386,50 | 752,80K |
| 2026-06-26 | ¥2.394,50 | +0,38 % | ¥2.410,00 | ¥2.421,50 | ¥2.315,50 | 659,60K |
| 2026-06-25 | ¥2.385,50 | +1,51 % | ¥2.381,50 | ¥2.405,50 | ¥2.372,50 | 603,80K |
| 2026-06-24 | ¥2.350,00 | +1,12 % | ¥2.350,00 | ¥2.382,50 | ¥2.329,00 | 970,00K |
| 2026-06-23 | ¥2.324,00 | -0,70 % | ¥2.375,50 | ¥2.375,50 | ¥2.324,00 | 972,00K |
| 2026-06-22 | ¥2.340,50 | +2,38 % | ¥2.304,50 | ¥2.354,50 | ¥2.304,50 | 505,00K |
| 2026-06-19 | ¥2.286,00 | -1,30 % | ¥2.317,50 | ¥2.337,00 | ¥2.278,00 | 978,80K |
| 2026-06-18 | ¥2.316,00 | +2,48 % | ¥2.260,00 | ¥2.333,00 | ¥2.255,00 | 797,80K |
| 2026-06-17 | ¥2.260,00 | +1,23 % | ¥2.244,00 | ¥2.270,00 | ¥2.216,50 | 471,20K |
| 2026-06-16 | ¥2.232,50 | +0,68 % | ¥2.185,50 | ¥2.233,50 | ¥2.185,50 | 438,80K |
| 2026-06-15 | ¥2.217,50 | +3,79 % | ¥2.170,00 | ¥2.253,00 | ¥2.161,50 | 1,04M |
| 2026-06-12 | ¥2.136,50 | +1,38 % | ¥2.137,00 | ¥2.157,00 | ¥2.125,00 | 710,80K |
| 2026-06-11 | ¥2.107,50 | -1,63 % | ¥2.112,00 | ¥2.122,50 | ¥2.083,50 | 475,00K |
| 2026-06-10 | ¥2.142,50 | +0,40 % | ¥2.149,00 | ¥2.186,00 | ¥2.107,00 | 535,40K |
| 2026-06-09 | ¥2.134,00 | +0,83 % | ¥2.141,00 | ¥2.155,00 | ¥2.111,50 | 642,60K |
| 2026-06-08 | ¥2.116,50 | -2,35 % | ¥2.132,50 | ¥2.161,50 | ¥2.090,50 | 651,20K |
| 2026-06-05 | ¥2.167,50 | -0,62 % | ¥2.165,50 | ¥2.188,50 | ¥2.152,50 | 682,60K |
| 2026-06-04 | ¥2.181,00 | -1,45 % | ¥2.215,00 | ¥2.237,50 | ¥2.170,00 | 480,00K |
| 2026-06-03 | ¥2.213,00 | +2,38 % | ¥2.184,00 | ¥2.214,50 | ¥2.172,50 | 506,40K |
| 2026-06-02 | ¥2.161,50 | +0,53 % | ¥2.133,50 | ¥2.161,50 | ¥2.090,50 | 491,60K |
| 2026-06-01 | ¥2.150,00 | -4,87 % | ¥2.235,00 | ¥2.235,00 | ¥2.125,50 | 751,20K |
| 2026-05-29 | ¥2.260,00 | +3,84 % | ¥2.185,00 | ¥2.260,00 | ¥2.178,50 | 1,05M |
| 2026-05-28 | ¥2.176,50 | +1,68 % | ¥2.145,50 | ¥2.184,00 | ¥2.145,50 | 954,00K |
| 2026-05-27 | ¥2.140,50 | +1,86 % | ¥2.110,00 | ¥2.148,00 | ¥2.107,50 | 854,80K |
| 2026-05-26 | ¥2.101,50 | -0,78 % | ¥2.121,00 | ¥2.130,50 | ¥2.083,50 | 725,60K |
| 2026-05-25 | ¥2.118,00 | +3,07 % | ¥2.084,50 | ¥2.132,00 | ¥2.077,50 | 825,80K |