Nagase & Co., Ltd. 8012
TSE · Japan · Vertriebsdienstleistungen
¥1.163,00-0,50 (-0,04 %)
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 | ¥1.163,00 | -0,04 % | ¥1.163,00 | ¥1.167,00 | ¥1.153,50 | 735,20K |
| 2026-09-30 | ¥1.163,50 | +1,00 % | ¥1.158,50 | ¥1.165,00 | ¥1.148,50 | 1,29M |
| 2026-09-29 | ¥1.152,00 | -2,04 % | ¥1.166,00 | ¥1.168,00 | ¥1.147,50 | 645,20K |
| 2026-09-28 | ¥1.176,00 | -0,72 % | ¥1.193,50 | ¥1.197,00 | ¥1.171,00 | 1,11M |
| 2026-09-25 | ¥1.184,50 | +0,55 % | ¥1.181,50 | ¥1.193,50 | ¥1.176,50 | 969,70K |
| 2026-09-24 | ¥1.178,00 | +0,55 % | ¥1.180,50 | ¥1.181,00 | ¥1.167,00 | 897,60K |
| 2026-09-18 | ¥1.171,50 | +0,64 % | ¥1.175,00 | ¥1.180,00 | ¥1.160,50 | 1,68M |
| 2026-09-17 | ¥1.164,00 | +0,78 % | ¥1.165,00 | ¥1.171,50 | ¥1.159,50 | 549,40K |
| 2026-09-16 | ¥1.155,00 | +2,17 % | ¥1.139,00 | ¥1.159,00 | ¥1.136,50 | 642,70K |
| 2026-09-15 | ¥1.130,50 | -0,26 % | ¥1.125,00 | ¥1.140,50 | ¥1.122,00 | 600,30K |
| 2026-09-14 | ¥1.133,50 | +0,49 % | ¥1.135,00 | ¥1.139,00 | ¥1.120,00 | 633,60K |
| 2026-09-11 | ¥1.128,00 | -0,97 % | ¥1.122,50 | ¥1.139,50 | ¥1.116,00 | 826,30K |
| 2026-09-10 | ¥1.139,00 | -1,00 % | ¥1.139,00 | ¥1.145,00 | ¥1.131,00 | 688,00K |
| 2026-09-09 | ¥1.150,50 | +3,42 % | ¥1.129,50 | ¥1.156,50 | ¥1.115,00 | 969,80K |
| 2026-09-08 | ¥1.112,50 | -2,46 % | ¥1.134,50 | ¥1.135,00 | ¥1.109,50 | 776,00K |
| 2026-09-07 | ¥1.140,50 | -0,26 % | ¥1.164,00 | ¥1.164,00 | ¥1.138,00 | 682,60K |
| 2026-09-04 | ¥1.143,50 | -0,52 % | ¥1.145,00 | ¥1.147,00 | ¥1.130,00 | 854,90K |
| 2026-09-03 | ¥1.149,50 | -1,12 % | ¥1.163,00 | ¥1.170,00 | ¥1.146,00 | 994,40K |
| 2026-09-02 | ¥1.162,50 | -1,98 % | ¥1.157,50 | ¥1.172,50 | ¥1.151,00 | 1,19M |
| 2026-09-01 | ¥1.186,00 | +0,98 % | ¥1.165,50 | ¥1.193,50 | ¥1.161,00 | 934,10K |
| 2026-08-31 | ¥1.174,50 | +1,82 % | ¥1.141,50 | ¥1.185,00 | ¥1.135,00 | 1,58M |
| 2026-08-28 | ¥1.153,50 | -1,37 % | ¥1.167,50 | ¥1.175,00 | ¥1.150,50 | 855,30K |
| 2026-08-27 | ¥1.169,50 | +1,04 % | ¥1.165,00 | ¥1.176,00 | ¥1.151,00 | 944,30K |
| 2026-08-26 | ¥1.157,50 | -1,36 % | ¥1.162,00 | ¥1.165,50 | ¥1.148,50 | 915,70K |
| 2026-08-25 | ¥1.173,50 | -2,00 % | ¥1.193,50 | ¥1.195,00 | ¥1.167,50 | 1,28M |
| 2026-08-24 | ¥1.197,50 | -1,96 % | ¥1.228,50 | ¥1.239,50 | ¥1.193,50 | 1,72M |
| 2026-08-21 | ¥1.221,50 | -0,33 % | ¥1.216,50 | ¥1.233,50 | ¥1.214,00 | 968,50K |
| 2026-08-20 | ¥1.225,50 | +1,91 % | ¥1.208,50 | ¥1.225,50 | ¥1.205,00 | 805,10K |
| 2026-08-19 | ¥1.202,50 | -1,27 % | ¥1.203,00 | ¥1.224,50 | ¥1.191,00 | 1,38M |
| 2026-08-18 | ¥1.218,00 | -0,94 % | ¥1.233,00 | ¥1.233,00 | ¥1.217,00 | 949,50K |
| 2026-08-17 | ¥1.229,50 | -1,17 % | ¥1.247,00 | ¥1.247,00 | ¥1.227,00 | 746,20K |
| 2026-08-14 | ¥1.244,00 | -1,11 % | ¥1.253,00 | ¥1.257,00 | ¥1.239,50 | 1,06M |
| 2026-08-13 | ¥1.258,00 | +1,53 % | ¥1.248,50 | ¥1.258,00 | ¥1.230,00 | 858,50K |
| 2026-08-12 | ¥1.239,00 | -1,20 % | ¥1.254,00 | ¥1.260,00 | ¥1.227,00 | 1,08M |
| 2026-08-10 | ¥1.254,00 | -0,04 % | ¥1.260,00 | ¥1.277,00 | ¥1.245,50 | 718,70K |
| 2026-08-07 | ¥1.254,50 | +0,28 % | ¥1.251,00 | ¥1.267,50 | ¥1.236,00 | 843,00K |
| 2026-08-06 | ¥1.251,00 | -1,69 % | ¥1.254,50 | ¥1.270,50 | ¥1.238,50 | 1,29M |
| 2026-08-05 | ¥1.272,50 | +9,84 % | ¥1.278,50 | ¥1.306,50 | ¥1.235,00 | 3,38M |
| 2026-08-04 | ¥1.158,50 | -0,26 % | ¥1.165,00 | ¥1.182,00 | ¥1.158,00 | 1,02M |
| 2026-08-03 | ¥1.161,50 | +2,07 % | ¥1.122,00 | ¥1.163,00 | ¥1.106,50 | 1,12M |
| 2026-07-31 | ¥1.138,00 | +1,20 % | ¥1.143,00 | ¥1.151,50 | ¥1.119,00 | 704,50K |
| 2026-07-30 | ¥1.124,50 | -0,04 % | ¥1.107,00 | ¥1.142,00 | ¥1.100,50 | 681,60K |
| 2026-07-29 | ¥1.125,00 | -1,53 % | ¥1.155,00 | ¥1.155,00 | ¥1.107,50 | 924,20K |
| 2026-07-28 | ¥1.142,50 | -4,79 % | ¥1.179,00 | ¥1.190,00 | ¥1.133,00 | 1,21M |
| 2026-07-27 | ¥1.200,00 | +0,42 % | ¥1.200,50 | ¥1.208,50 | ¥1.186,50 | 530,00K |
| 2026-07-24 | ¥1.195,00 | -0,99 % | ¥1.205,00 | ¥1.207,00 | ¥1.186,50 | 738,10K |
| 2026-07-23 | ¥1.207,00 | +0,92 % | ¥1.192,50 | ¥1.211,00 | ¥1.192,50 | 498,00K |
| 2026-07-22 | ¥1.196,00 | +1,74 % | ¥1.185,00 | ¥1.209,00 | ¥1.180,50 | 637,20K |
| 2026-07-21 | ¥1.175,50 | +2,04 % | ¥1.159,00 | ¥1.176,00 | ¥1.154,50 | 643,40K |
| 2026-07-17 | ¥1.152,00 | -2,17 % | ¥1.174,50 | ¥1.181,50 | ¥1.133,00 | 1,01M |
| 2026-07-16 | ¥1.177,50 | -0,34 % | ¥1.178,00 | ¥1.181,50 | ¥1.169,50 | 501,20K |
| 2026-07-15 | ¥1.181,50 | +2,34 % | ¥1.165,00 | ¥1.184,50 | ¥1.161,50 | 698,90K |
| 2026-07-14 | ¥1.154,50 | +1,67 % | ¥1.140,00 | ¥1.156,00 | ¥1.133,50 | 630,90K |
| 2026-07-13 | ¥1.135,50 | -1,22 % | ¥1.159,00 | ¥1.167,00 | ¥1.131,00 | 583,70K |
| 2026-07-10 | ¥1.149,50 | -0,48 % | ¥1.156,00 | ¥1.163,50 | ¥1.148,00 | 734,30K |
| 2026-07-09 | ¥1.155,00 | -0,65 % | ¥1.162,50 | ¥1.169,50 | ¥1.148,00 | 522,50K |
| 2026-07-08 | ¥1.162,50 | -0,81 % | ¥1.169,00 | ¥1.180,50 | ¥1.161,50 | 752,70K |
| 2026-07-07 | ¥1.172,00 | -3,74 % | ¥1.212,00 | ¥1.223,50 | ¥1.172,00 | 734,40K |
| 2026-07-06 | ¥1.217,50 | +1,46 % | ¥1.214,50 | ¥1.224,50 | ¥1.204,00 | 584,90K |
| 2026-07-03 | ¥1.200,00 | +2,52 % | ¥1.170,00 | ¥1.202,50 | ¥1.166,00 | 583,00K |
| 2026-07-02 | ¥1.170,50 | +0,43 % | ¥1.185,00 | ¥1.188,00 | ¥1.166,00 | 615,00K |
| 2026-07-01 | ¥1.165,50 | +0,04 % | ¥1.172,00 | ¥1.177,00 | ¥1.148,00 | 713,80K |
| 2026-06-30 | ¥1.165,00 | -0,30 % | ¥1.189,50 | ¥1.189,50 | ¥1.157,00 | 1,40M |
| 2026-06-29 | ¥1.168,50 | -0,13 % | ¥1.181,00 | ¥1.190,00 | ¥1.152,00 | 1,01M |
| 2026-06-26 | ¥1.170,00 | -3,07 % | ¥1.210,50 | ¥1.212,50 | ¥1.166,50 | 1,76M |
| 2026-06-25 | ¥1.207,00 | -0,49 % | ¥1.232,00 | ¥1.232,00 | ¥1.196,50 | 1,10M |
| 2026-06-24 | ¥1.213,00 | +0,75 % | ¥1.200,00 | ¥1.219,50 | ¥1.197,00 | 1,00M |
| 2026-06-23 | ¥1.204,00 | -2,19 % | ¥1.230,50 | ¥1.238,50 | ¥1.204,00 | 697,30K |
| 2026-06-22 | ¥1.231,00 | +2,46 % | ¥1.200,00 | ¥1.238,00 | ¥1.200,00 | 910,40K |
| 2026-06-19 | ¥1.201,50 | +0,25 % | ¥1.190,00 | ¥1.213,50 | ¥1.183,00 | 2,18M |
| 2026-06-18 | ¥1.198,50 | -0,58 % | ¥1.206,00 | ¥1.216,50 | ¥1.198,50 | 739,30K |
| 2026-06-17 | ¥1.205,50 | -0,74 % | ¥1.220,00 | ¥1.231,00 | ¥1.205,00 | 736,10K |
| 2026-06-16 | ¥1.214,50 | -0,74 % | ¥1.218,00 | ¥1.225,50 | ¥1.209,50 | 1,09M |
| 2026-06-15 | ¥1.223,50 | +5,79 % | ¥1.193,50 | ¥1.236,50 | ¥1.192,50 | 1,64M |
| 2026-06-12 | ¥1.156,50 | +5,18 % | ¥1.115,00 | ¥1.156,50 | ¥1.110,00 | 1,62M |
| 2026-06-11 | ¥1.099,50 | -0,05 % | ¥1.090,00 | ¥1.099,50 | ¥1.074,00 | 716,70K |
| 2026-06-10 | ¥1.100,00 | -1,48 % | ¥1.117,00 | ¥1.123,00 | ¥1.093,50 | 847,10K |
| 2026-06-09 | ¥1.116,50 | +0,36 % | ¥1.123,00 | ¥1.139,50 | ¥1.105,00 | 1,38M |
| 2026-06-08 | ¥1.112,50 | -0,93 % | ¥1.093,00 | ¥1.113,50 | ¥1.073,00 | 1,81M |
| 2026-06-05 | ¥1.123,00 | +1,03 % | ¥1.124,00 | ¥1.128,00 | ¥1.116,50 | 867,00K |
| 2026-06-04 | ¥1.111,50 | -0,67 % | ¥1.119,00 | ¥1.130,50 | ¥1.107,00 | 1,37M |
| 2026-06-03 | ¥1.119,00 | +3,90 % | ¥1.107,00 | ¥1.124,50 | ¥1.095,00 | 1,58M |
| 2026-06-02 | ¥1.077,00 | -6,87 % | ¥1.147,00 | ¥1.188,00 | ¥1.071,00 | 1,98M |
| 2026-06-01 | ¥1.156,50 | +2,75 % | ¥1.114,50 | ¥1.182,50 | ¥1.068,00 | 3,02M |
| 2026-05-29 | ¥1.125,50 | +0,22 % | ¥1.127,50 | ¥1.142,50 | ¥1.112,00 | 1,52M |
| 2026-05-28 | ¥1.123,00 | -0,53 % | ¥1.119,00 | ¥1.124,50 | ¥1.097,00 | 975,20K |
| 2026-05-27 | ¥1.129,00 | -2,46 % | ¥1.157,00 | ¥1.168,50 | ¥1.126,50 | 831,30K |
| 2026-05-26 | ¥1.157,50 | +0,61 % | ¥1.147,50 | ¥1.162,50 | ¥1.141,50 | 882,60K |
| 2026-05-25 | ¥1.150,50 | +0,88 % | ¥1.150,00 | ¥1.162,50 | ¥1.122,50 | 951,60K |
| 2026-05-22 | ¥1.140,50 | +0,71 % | ¥1.142,00 | ¥1.145,50 | ¥1.133,00 | 1,16M |