Narasaki Sangyo Co., Ltd. 8085
TSE · Japan · Vertriebsdienstleistungen
¥4.500,00+25,00 (+0,56 %)
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 | ¥4.500,00 | +0,56 % | ¥4.460,00 | ¥4.600,00 | ¥4.460,00 | 4,70K |
| 2026-10-01 | ¥4.475,00 | -0,22 % | ¥4.475,00 | ¥4.475,00 | ¥4.400,00 | 1,10K |
| 2026-09-30 | ¥4.485,00 | +1,93 % | ¥4.540,00 | ¥4.540,00 | ¥4.355,00 | 1,70K |
| 2026-09-29 | ¥4.400,00 | +1,03 % | ¥4.355,00 | ¥4.450,00 | ¥4.255,00 | 6,90K |
| 2026-09-28 | ¥4.355,00 | -0,11 % | ¥4.370,00 | ¥4.390,00 | ¥4.340,00 | 1,30K |
| 2026-09-25 | ¥4.360,00 | -0,23 % | ¥4.370,00 | ¥4.370,00 | ¥4.310,00 | 4,60K |
| 2026-09-24 | ¥4.370,00 | +0,92 % | ¥4.390,00 | ¥4.390,00 | ¥4.350,00 | 2,80K |
| 2026-09-18 | ¥4.330,00 | +1,41 % | ¥4.300,00 | ¥4.330,00 | ¥4.300,00 | 1,40K |
| 2026-09-17 | ¥4.270,00 | +1,67 % | ¥4.260,00 | ¥4.280,00 | ¥4.240,00 | 1,60K |
| 2026-09-16 | ¥4.200,00 | +0,48 % | ¥4.225,00 | ¥4.240,00 | ¥4.150,00 | 1,40K |
| 2026-09-15 | ¥4.180,00 | +0,24 % | ¥4.170,00 | ¥4.210,00 | ¥4.170,00 | 600 |
| 2026-09-14 | ¥4.170,00 | -1,53 % | ¥4.180,00 | ¥4.200,00 | ¥4.170,00 | 1,00K |
| 2026-09-11 | ¥4.235,00 | +0,83 % | ¥4.185,00 | ¥4.245,00 | ¥4.125,00 | 3,50K |
| 2026-09-10 | ¥4.200,00 | -1,64 % | ¥4.205,00 | ¥4.210,00 | ¥4.200,00 | 400 |
| 2026-09-09 | ¥4.270,00 | +0,95 % | ¥4.225,00 | ¥4.270,00 | ¥4.205,00 | 800 |
| 2026-09-08 | ¥4.230,00 | -0,24 % | ¥4.225,00 | ¥4.290,00 | ¥4.225,00 | 700 |
| 2026-09-07 | ¥4.240,00 | -0,12 % | ¥4.285,00 | ¥4.295,00 | ¥4.240,00 | 8,20K |
| 2026-09-04 | ¥4.245,00 | +0,12 % | ¥4.240,00 | ¥4.245,00 | ¥4.240,00 | 400 |
| 2026-09-03 | ¥4.240,00 | 0,00 % | ¥4.240,00 | ¥4.280,00 | ¥4.240,00 | 2,10K |
| 2026-09-02 | ¥4.240,00 | -0,59 % | ¥4.215,00 | ¥4.245,00 | ¥4.170,00 | 2,40K |
| 2026-09-01 | ¥4.265,00 | +0,47 % | ¥4.245,00 | ¥4.280,00 | ¥4.215,00 | 1,50K |
| 2026-08-31 | ¥4.245,00 | +0,95 % | ¥4.210,00 | ¥4.255,00 | ¥4.210,00 | 1,20K |
| 2026-08-28 | ¥4.205,00 | +0,12 % | ¥4.185,00 | ¥4.260,00 | ¥4.185,00 | 2,80K |
| 2026-08-27 | ¥4.200,00 | +1,94 % | ¥4.170,00 | ¥4.300,00 | ¥4.125,00 | 3,10K |
| 2026-08-26 | ¥4.120,00 | +0,61 % | ¥4.115,00 | ¥4.180,00 | ¥4.095,00 | 2,50K |
| 2026-08-25 | ¥4.095,00 | -0,61 % | ¥4.120,00 | ¥4.120,00 | ¥4.090,00 | 1,50K |
| 2026-08-24 | ¥4.120,00 | 0,00 % | ¥4.170,00 | ¥4.170,00 | ¥4.120,00 | 1,80K |
| 2026-08-21 | ¥4.120,00 | 0,00 % | ¥4.120,00 | ¥4.120,00 | ¥4.090,00 | 1,60K |
| 2026-08-20 | ¥4.120,00 | +0,24 % | ¥4.120,00 | ¥4.120,00 | ¥4.090,00 | 1,50K |
| 2026-08-19 | ¥4.110,00 | -1,91 % | ¥4.195,00 | ¥4.195,00 | ¥4.075,00 | 3,60K |
| 2026-08-18 | ¥4.190,00 | -1,64 % | ¥4.235,00 | ¥4.280,00 | ¥4.155,00 | 8,20K |
| 2026-08-17 | ¥4.260,00 | -0,47 % | ¥4.300,00 | ¥4.300,00 | ¥4.240,00 | 2,80K |
| 2026-08-14 | ¥4.280,00 | 0,00 % | ¥4.255,00 | ¥4.315,00 | ¥4.230,00 | 3,10K |
| 2026-08-13 | ¥4.280,00 | +0,71 % | ¥4.250,00 | ¥4.280,00 | ¥4.235,00 | 1,40K |
| 2026-08-12 | ¥4.250,00 | -0,35 % | ¥4.315,00 | ¥4.315,00 | ¥4.245,00 | 2,80K |
| 2026-08-10 | ¥4.265,00 | -1,50 % | ¥4.400,00 | ¥4.400,00 | ¥4.265,00 | 9,20K |
| 2026-08-07 | ¥4.330,00 | 0,00 % | ¥4.325,00 | ¥4.345,00 | ¥4.260,00 | 2,00K |
| 2026-08-06 | ¥4.330,00 | -1,81 % | ¥4.340,00 | ¥4.410,00 | ¥4.330,00 | 2,80K |
| 2026-08-05 | ¥4.410,00 | +1,38 % | ¥4.350,00 | ¥4.480,00 | ¥4.280,00 | 2,80K |
| 2026-08-04 | ¥4.350,00 | +1,05 % | ¥4.350,00 | ¥4.670,00 | ¥4.260,00 | 13,00K |
| 2026-08-03 | ¥4.305,00 | +1,89 % | ¥4.200,00 | ¥4.315,00 | ¥4.200,00 | 2,40K |
| 2026-07-31 | ¥4.225,00 | -0,35 % | ¥4.240,00 | ¥4.325,00 | ¥4.200,00 | 1,70K |
| 2026-07-30 | ¥4.240,00 | -0,12 % | ¥4.235,00 | ¥4.245,00 | ¥4.160,00 | 2,40K |
| 2026-07-29 | ¥4.245,00 | +1,19 % | ¥4.200,00 | ¥4.245,00 | ¥4.185,00 | 400 |
| 2026-07-28 | ¥4.195,00 | -1,18 % | ¥4.210,00 | ¥4.210,00 | ¥4.195,00 | 300 |
| 2026-07-27 | ¥4.245,00 | -2,75 % | ¥4.320,00 | ¥4.320,00 | ¥4.245,00 | 3,10K |
| 2026-07-24 | ¥4.365,00 | +3,31 % | ¥4.220,00 | ¥4.365,00 | ¥4.220,00 | 1,90K |
| 2026-07-23 | ¥4.225,00 | +1,56 % | ¥4.160,00 | ¥4.295,00 | ¥4.160,00 | 2,50K |
| 2026-07-22 | ¥4.160,00 | +0,48 % | ¥4.140,00 | ¥4.160,00 | ¥4.140,00 | 900 |
| 2026-07-21 | ¥4.140,00 | +0,61 % | ¥4.115,00 | ¥4.150,00 | ¥4.115,00 | 1,40K |
| 2026-07-17 | ¥4.115,00 | 0,00 % | ¥4.115,00 | ¥4.140,00 | ¥4.055,00 | 2,40K |
| 2026-07-16 | ¥4.115,00 | -0,60 % | ¥4.140,00 | ¥4.175,00 | ¥4.105,00 | 1,10K |
| 2026-07-15 | ¥4.140,00 | +0,24 % | ¥4.130,00 | ¥4.140,00 | ¥4.130,00 | 600 |
| 2026-07-14 | ¥4.130,00 | 0,00 % | ¥4.125,00 | ¥4.225,00 | ¥4.120,00 | 1,40K |
| 2026-07-13 | ¥4.130,00 | -0,72 % | ¥4.130,00 | ¥4.140,00 | ¥4.130,00 | 1,10K |
| 2026-07-10 | ¥4.160,00 | 0,00 % | ¥4.160,00 | ¥4.195,00 | ¥4.150,00 | 1,10K |
| 2026-07-09 | ¥4.160,00 | -0,12 % | ¥4.160,00 | ¥4.160,00 | ¥4.150,00 | 1,30K |
| 2026-07-08 | ¥4.165,00 | -0,36 % | ¥4.180,00 | ¥4.180,00 | ¥4.165,00 | 300 |
| 2026-07-07 | ¥4.180,00 | -0,95 % | ¥4.220,00 | ¥4.225,00 | ¥4.180,00 | 800 |
| 2026-07-06 | ¥4.220,00 | +1,20 % | ¥4.250,00 | ¥4.250,00 | ¥4.150,00 | 3,10K |
| 2026-07-03 | ¥4.170,00 | +0,12 % | ¥4.235,00 | ¥4.235,00 | ¥4.170,00 | 600 |
| 2026-07-02 | ¥4.165,00 | +0,24 % | ¥4.150,00 | ¥4.165,00 | ¥4.135,00 | 2,10K |
| 2026-07-01 | ¥4.155,00 | +0,12 % | ¥4.150,00 | ¥4.155,00 | ¥4.150,00 | 300 |
| 2026-06-30 | ¥4.150,00 | -0,36 % | ¥4.175,00 | ¥4.250,00 | ¥4.145,00 | 8,40K |
| 2026-06-29 | ¥4.165,00 | +0,36 % | ¥4.155,00 | ¥4.355,00 | ¥4.155,00 | 3,90K |
| 2026-06-26 | ¥4.150,00 | -0,12 % | ¥4.150,00 | ¥4.225,00 | ¥4.150,00 | 1,70K |
| 2026-06-25 | ¥4.155,00 | -0,48 % | ¥4.245,00 | ¥4.350,00 | ¥4.155,00 | 4,10K |
| 2026-06-24 | ¥4.175,00 | -0,24 % | ¥4.390,00 | ¥4.460,00 | ¥4.175,00 | 7,20K |
| 2026-06-23 | ¥4.185,00 | +0,12 % | ¥4.180,00 | ¥4.185,00 | ¥4.150,00 | 1,10K |
| 2026-06-22 | ¥4.180,00 | +3,72 % | ¥4.065,00 | ¥4.350,00 | ¥4.065,00 | 4,70K |
| 2026-06-19 | ¥4.030,00 | +0,75 % | ¥4.005,00 | ¥4.050,00 | ¥4.005,00 | 2,00K |
| 2026-06-18 | ¥4.000,00 | +0,88 % | ¥3.985,00 | ¥4.020,00 | ¥3.985,00 | 1,90K |
| 2026-06-17 | ¥3.965,00 | +0,25 % | ¥3.955,00 | ¥4.045,00 | ¥3.955,00 | 1,70K |
| 2026-06-16 | ¥3.955,00 | -0,75 % | ¥3.970,00 | ¥4.000,00 | ¥3.955,00 | 900 |
| 2026-06-15 | ¥3.985,00 | -0,38 % | ¥3.980,00 | ¥4.010,00 | ¥3.980,00 | 2,20K |
| 2026-06-12 | ¥4.000,00 | +2,04 % | ¥3.985,00 | ¥4.000,00 | ¥3.980,00 | 1,10K |
| 2026-06-11 | ¥3.920,00 | -0,13 % | ¥3.905,00 | ¥3.950,00 | ¥3.900,00 | 2,00K |
| 2026-06-10 | ¥3.925,00 | -0,63 % | ¥3.945,00 | ¥3.995,00 | ¥3.925,00 | 2,00K |
| 2026-06-09 | ¥3.950,00 | +0,77 % | ¥3.980,00 | ¥3.985,00 | ¥3.925,00 | 5,00K |
| 2026-06-08 | ¥3.920,00 | -1,51 % | ¥3.895,00 | ¥3.965,00 | ¥3.895,00 | 1,10K |
| 2026-06-05 | ¥3.980,00 | -0,25 % | ¥3.920,00 | ¥4.035,00 | ¥3.900,00 | 6,70K |
| 2026-06-04 | ¥3.990,00 | -0,25 % | ¥3.970,00 | ¥4.000,00 | ¥3.950,00 | 2,60K |
| 2026-06-03 | ¥4.000,00 | 0,00 % | ¥4.005,00 | ¥4.020,00 | ¥3.995,00 | 2,90K |
| 2026-06-02 | ¥4.000,00 | 0,00 % | ¥4.000,00 | ¥4.045,00 | ¥4.000,00 | 2,90K |
| 2026-06-01 | ¥4.000,00 | -0,50 % | ¥4.020,00 | ¥4.020,00 | ¥3.995,00 | 4,50K |
| 2026-05-29 | ¥4.020,00 | +0,12 % | ¥4.015,00 | ¥4.195,00 | ¥4.015,00 | 5,10K |
| 2026-05-28 | ¥4.015,00 | +0,25 % | ¥4.010,00 | ¥4.065,00 | ¥4.005,00 | 3,70K |
| 2026-05-27 | ¥4.005,00 | -0,12 % | ¥4.010,00 | ¥4.015,00 | ¥4.005,00 | 1,90K |
| 2026-05-26 | ¥4.010,00 | -0,12 % | ¥4.010,00 | ¥4.015,00 | ¥4.010,00 | 1,90K |
| 2026-05-25 | ¥4.015,00 | -0,12 % | ¥4.015,00 | ¥4.025,00 | ¥4.005,00 | 3,20K |