NAIGAI Co., Ltd. 8013
TSE · Japan · Kurzlebige Konsumgüter
¥381,000,00 (0,00 %)
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 | ¥381,00 | +0,26 % | ¥380,00 | ¥383,00 | ¥375,00 | 3,60K |
| 2026-09-30 | ¥380,00 | 0,00 % | ¥380,00 | ¥380,00 | ¥377,00 | 2,20K |
| 2026-09-29 | ¥380,00 | 0,00 % | ¥380,00 | ¥382,00 | ¥379,00 | 1,40K |
| 2026-09-28 | ¥380,00 | -0,78 % | ¥380,00 | ¥382,00 | ¥379,00 | 7,10K |
| 2026-09-25 | ¥383,00 | +0,79 % | ¥380,00 | ¥394,00 | ¥380,00 | 8,00K |
| 2026-09-24 | ¥380,00 | +1,06 % | ¥380,00 | ¥381,00 | ¥379,00 | 6,80K |
| 2026-09-18 | ¥376,00 | +1,08 % | ¥374,00 | ¥376,00 | ¥373,00 | 4,10K |
| 2026-09-17 | ¥372,00 | +0,81 % | ¥372,00 | ¥372,00 | ¥371,00 | 800 |
| 2026-09-16 | ¥369,00 | +0,54 % | ¥369,00 | ¥371,00 | ¥368,00 | 4,70K |
| 2026-09-15 | ¥367,00 | -0,54 % | ¥370,00 | ¥370,00 | ¥367,00 | 3,70K |
| 2026-09-14 | ¥369,00 | -0,27 % | ¥365,00 | ¥369,00 | ¥363,00 | 2,40K |
| 2026-09-11 | ¥370,00 | 0,00 % | ¥368,00 | ¥370,00 | ¥362,00 | 13,10K |
| 2026-09-10 | ¥370,00 | +0,82 % | ¥368,00 | ¥370,00 | ¥368,00 | 2,70K |
| 2026-09-09 | ¥367,00 | -0,81 % | ¥368,00 | ¥369,00 | ¥367,00 | 2,80K |
| 2026-09-08 | ¥370,00 | 0,00 % | ¥372,00 | ¥373,00 | ¥368,00 | 3,40K |
| 2026-09-07 | ¥370,00 | +0,54 % | ¥374,00 | ¥374,00 | ¥367,00 | 2,30K |
| 2026-09-04 | ¥368,00 | -0,81 % | ¥371,00 | ¥372,00 | ¥363,00 | 4,50K |
| 2026-09-03 | ¥371,00 | +2,20 % | ¥362,00 | ¥371,00 | ¥358,00 | 14,40K |
| 2026-09-02 | ¥363,00 | +1,40 % | ¥359,00 | ¥363,00 | ¥354,00 | 4,00K |
| 2026-09-01 | ¥358,00 | +1,13 % | ¥355,00 | ¥359,00 | ¥352,00 | 3,50K |
| 2026-08-31 | ¥354,00 | -1,67 % | ¥354,00 | ¥357,00 | ¥352,00 | 3,30K |
| 2026-08-28 | ¥360,00 | 0,00 % | ¥360,00 | ¥361,00 | ¥360,00 | 4,10K |
| 2026-08-27 | ¥360,00 | +0,84 % | ¥357,00 | ¥360,00 | ¥353,00 | 6,00K |
| 2026-08-26 | ¥357,00 | 0,00 % | ¥357,00 | ¥358,00 | ¥357,00 | 1,80K |
| 2026-08-25 | ¥357,00 | +2,00 % | ¥358,00 | ¥358,00 | ¥352,00 | 8,90K |
| 2026-08-24 | ¥350,00 | +0,29 % | ¥349,00 | ¥357,00 | ¥349,00 | 4,80K |
| 2026-08-21 | ¥349,00 | -0,29 % | ¥351,00 | ¥353,00 | ¥349,00 | 3,90K |
| 2026-08-20 | ¥350,00 | -0,28 % | ¥351,00 | ¥352,00 | ¥349,00 | 5,20K |
| 2026-08-19 | ¥351,00 | +0,57 % | ¥349,00 | ¥351,00 | ¥348,00 | 3,20K |
| 2026-08-18 | ¥349,00 | -0,85 % | ¥350,00 | ¥353,00 | ¥349,00 | 12,90K |
| 2026-08-17 | ¥352,00 | 0,00 % | ¥353,00 | ¥353,00 | ¥351,00 | 7,20K |
| 2026-08-14 | ¥352,00 | +0,57 % | ¥350,00 | ¥352,00 | ¥350,00 | 2,90K |
| 2026-08-13 | ¥350,00 | 0,00 % | ¥350,00 | ¥351,00 | ¥349,00 | 2,10K |
| 2026-08-12 | ¥350,00 | -0,57 % | ¥352,00 | ¥352,00 | ¥350,00 | 4,30K |
| 2026-08-10 | ¥352,00 | +1,15 % | ¥348,00 | ¥352,00 | ¥348,00 | 4,10K |
| 2026-08-07 | ¥348,00 | +0,87 % | ¥345,00 | ¥348,00 | ¥345,00 | 4,10K |
| 2026-08-06 | ¥345,00 | -0,58 % | ¥345,00 | ¥349,00 | ¥344,00 | 9,60K |
| 2026-08-05 | ¥347,00 | -4,93 % | ¥358,00 | ¥360,00 | ¥347,00 | 17,40K |
| 2026-08-04 | ¥365,00 | 0,00 % | ¥365,00 | ¥365,00 | ¥361,00 | 6,30K |
| 2026-08-03 | ¥365,00 | 0,00 % | ¥366,00 | ¥366,00 | ¥363,00 | 8,80K |
| 2026-07-31 | ¥365,00 | -0,54 % | ¥368,00 | ¥369,00 | ¥362,00 | 11,20K |
| 2026-07-30 | ¥367,00 | -1,87 % | ¥368,00 | ¥374,00 | ¥366,00 | 11,20K |
| 2026-07-29 | ¥374,00 | 0,00 % | ¥375,00 | ¥376,00 | ¥368,00 | 16,50K |
| 2026-07-28 | ¥374,00 | +1,08 % | ¥370,00 | ¥376,00 | ¥369,00 | 14,40K |
| 2026-07-27 | ¥370,00 | 0,00 % | ¥369,00 | ¥372,00 | ¥368,00 | 4,80K |
| 2026-07-24 | ¥370,00 | -1,07 % | ¥374,00 | ¥374,00 | ¥369,00 | 6,90K |
| 2026-07-23 | ¥374,00 | -0,27 % | ¥371,00 | ¥374,00 | ¥369,00 | 5,80K |
| 2026-07-22 | ¥375,00 | 0,00 % | ¥381,00 | ¥381,00 | ¥372,00 | 9,40K |
| 2026-07-21 | ¥375,00 | +2,74 % | ¥366,00 | ¥375,00 | ¥365,00 | 10,00K |
| 2026-07-17 | ¥365,00 | 0,00 % | ¥366,00 | ¥367,00 | ¥362,00 | 9,30K |
| 2026-07-16 | ¥365,00 | 0,00 % | ¥365,00 | ¥365,00 | ¥360,00 | 2,80K |
| 2026-07-15 | ¥365,00 | +4,58 % | ¥350,00 | ¥365,00 | ¥349,00 | 10,00K |
| 2026-07-14 | ¥349,00 | +1,16 % | ¥346,00 | ¥349,00 | ¥345,00 | 9,10K |
| 2026-07-13 | ¥345,00 | +0,88 % | ¥342,00 | ¥345,00 | ¥342,00 | 7,70K |
| 2026-07-10 | ¥342,00 | +0,88 % | ¥341,00 | ¥344,00 | ¥341,00 | 7,60K |
| 2026-07-09 | ¥339,00 | 0,00 % | ¥340,00 | ¥342,00 | ¥337,00 | 3,70K |
| 2026-07-08 | ¥339,00 | 0,00 % | ¥336,00 | ¥342,00 | ¥336,00 | 10,50K |
| 2026-07-07 | ¥339,00 | 0,00 % | ¥337,00 | ¥343,00 | ¥337,00 | 3,40K |
| 2026-07-06 | ¥339,00 | -0,29 % | ¥345,00 | ¥345,00 | ¥339,00 | 5,60K |
| 2026-07-03 | ¥340,00 | -0,87 % | ¥340,00 | ¥344,00 | ¥327,00 | 25,00K |
| 2026-07-02 | ¥343,00 | +1,18 % | ¥337,00 | ¥343,00 | ¥337,00 | 1,90K |
| 2026-07-01 | ¥339,00 | -1,17 % | ¥344,00 | ¥345,00 | ¥339,00 | 3,60K |
| 2026-06-30 | ¥343,00 | -0,58 % | ¥346,00 | ¥346,00 | ¥343,00 | 900 |
| 2026-06-29 | ¥345,00 | +1,47 % | ¥339,00 | ¥348,00 | ¥339,00 | 8,50K |
| 2026-06-26 | ¥340,00 | +0,59 % | ¥338,00 | ¥341,00 | ¥338,00 | 6,60K |
| 2026-06-25 | ¥338,00 | -0,29 % | ¥337,00 | ¥340,00 | ¥337,00 | 3,50K |
| 2026-06-24 | ¥339,00 | -0,29 % | ¥340,00 | ¥341,00 | ¥337,00 | 4,80K |
| 2026-06-23 | ¥340,00 | +0,29 % | ¥340,00 | ¥340,00 | ¥339,00 | 2,60K |
| 2026-06-22 | ¥339,00 | -0,29 % | ¥340,00 | ¥344,00 | ¥339,00 | 6,90K |
| 2026-06-19 | ¥340,00 | -0,58 % | ¥342,00 | ¥343,00 | ¥340,00 | 5,30K |
| 2026-06-18 | ¥342,00 | -1,44 % | ¥347,00 | ¥347,00 | ¥338,00 | 4,80K |
| 2026-06-17 | ¥347,00 | +5,15 % | ¥330,00 | ¥348,00 | ¥330,00 | 4,80K |
| 2026-06-16 | ¥330,00 | 0,00 % | ¥326,00 | ¥336,00 | ¥322,00 | 7,30K |
| 2026-06-15 | ¥330,00 | -9,59 % | ¥357,00 | ¥357,00 | ¥313,00 | 46,30K |
| 2026-06-12 | ¥365,00 | +1,11 % | ¥364,00 | ¥366,00 | ¥358,00 | 13,20K |
| 2026-06-11 | ¥361,00 | -0,55 % | ¥359,00 | ¥367,00 | ¥359,00 | 4,90K |
| 2026-06-10 | ¥363,00 | -2,42 % | ¥372,00 | ¥372,00 | ¥362,00 | 11,90K |
| 2026-06-09 | ¥372,00 | +1,09 % | ¥368,00 | ¥377,00 | ¥368,00 | 7,00K |
| 2026-06-08 | ¥368,00 | -1,08 % | ¥364,00 | ¥371,00 | ¥364,00 | 4,40K |
| 2026-06-05 | ¥372,00 | -2,62 % | ¥382,00 | ¥382,00 | ¥368,00 | 14,80K |
| 2026-06-04 | ¥382,00 | +5,52 % | ¥360,00 | ¥382,00 | ¥360,00 | 20,40K |
| 2026-06-03 | ¥362,00 | +1,69 % | ¥350,00 | ¥365,00 | ¥350,00 | 19,90K |
| 2026-06-02 | ¥356,00 | -2,47 % | ¥360,00 | ¥367,00 | ¥353,00 | 11,70K |
| 2026-06-01 | ¥365,00 | -3,44 % | ¥381,00 | ¥381,00 | ¥365,00 | 26,70K |
| 2026-05-29 | ¥378,00 | -1,82 % | ¥392,00 | ¥394,00 | ¥353,00 | 69,90K |
| 2026-05-28 | ¥385,00 | +2,94 % | ¥375,00 | ¥385,00 | ¥373,00 | 41,40K |
| 2026-05-27 | ¥374,00 | +3,31 % | ¥365,00 | ¥377,00 | ¥361,00 | 41,90K |
| 2026-05-26 | ¥362,00 | +3,13 % | ¥351,00 | ¥367,00 | ¥344,00 | 26,90K |
| 2026-05-25 | ¥351,00 | -0,85 % | ¥353,00 | ¥354,00 | ¥341,00 | 20,40K |
| 2026-05-22 | ¥354,00 | +1,72 % | ¥352,00 | ¥354,00 | ¥347,00 | 15,90K |