NIPRO Corporation 8086
TSE · Japan · Gesundheitstechnologie
¥1.326,50-24,00 (-1,78 %)
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 | ¥1.333,50 | -1,26 % | ¥1.340,00 | ¥1.354,50 | ¥1.326,50 | 107,30K |
| 2026-10-01 | ¥1.350,50 | -1,32 % | ¥1.361,50 | ¥1.362,00 | ¥1.338,50 | 803,70K |
| 2026-09-30 | ¥1.368,50 | -0,18 % | ¥1.370,00 | ¥1.377,50 | ¥1.347,00 | 1,02M |
| 2026-09-29 | ¥1.371,00 | -4,46 % | ¥1.430,50 | ¥1.430,50 | ¥1.370,00 | 1,09M |
| 2026-09-28 | ¥1.435,00 | -1,07 % | ¥1.452,50 | ¥1.457,50 | ¥1.434,00 | 849,40K |
| 2026-09-25 | ¥1.450,50 | +0,66 % | ¥1.445,00 | ¥1.462,00 | ¥1.444,50 | 713,50K |
| 2026-09-24 | ¥1.441,00 | -0,14 % | ¥1.443,00 | ¥1.464,50 | ¥1.441,00 | 669,20K |
| 2026-09-18 | ¥1.443,00 | -2,04 % | ¥1.475,50 | ¥1.476,00 | ¥1.434,00 | 1,90M |
| 2026-09-17 | ¥1.473,00 | +0,61 % | ¥1.473,50 | ¥1.478,00 | ¥1.462,00 | 581,00K |
| 2026-09-16 | ¥1.464,00 | +0,93 % | ¥1.446,00 | ¥1.464,00 | ¥1.442,00 | 827,70K |
| 2026-09-15 | ¥1.450,50 | +0,28 % | ¥1.452,50 | ¥1.455,50 | ¥1.442,50 | 581,00K |
| 2026-09-14 | ¥1.446,50 | +0,56 % | ¥1.439,00 | ¥1.448,50 | ¥1.430,00 | 630,00K |
| 2026-09-11 | ¥1.438,50 | -0,52 % | ¥1.424,00 | ¥1.439,00 | ¥1.421,50 | 674,80K |
| 2026-09-10 | ¥1.446,00 | +1,12 % | ¥1.420,00 | ¥1.446,00 | ¥1.410,50 | 1,23M |
| 2026-09-09 | ¥1.430,00 | -2,05 % | ¥1.451,00 | ¥1.460,00 | ¥1.430,00 | 698,10K |
| 2026-09-08 | ¥1.460,00 | +0,24 % | ¥1.450,00 | ¥1.460,00 | ¥1.437,00 | 767,90K |
| 2026-09-07 | ¥1.456,50 | -0,92 % | ¥1.466,00 | ¥1.474,00 | ¥1.453,50 | 535,10K |
| 2026-09-04 | ¥1.470,00 | -2,00 % | ¥1.498,00 | ¥1.505,00 | ¥1.464,50 | 647,90K |
| 2026-09-03 | ¥1.500,00 | -1,48 % | ¥1.523,00 | ¥1.524,00 | ¥1.500,00 | 624,90K |
| 2026-09-02 | ¥1.522,50 | -1,96 % | ¥1.545,00 | ¥1.550,50 | ¥1.522,50 | 720,60K |
| 2026-09-01 | ¥1.553,00 | +1,04 % | ¥1.535,50 | ¥1.553,00 | ¥1.533,50 | 620,20K |
| 2026-08-31 | ¥1.537,00 | +0,59 % | ¥1.523,00 | ¥1.537,50 | ¥1.515,50 | 713,60K |
| 2026-08-28 | ¥1.528,00 | -0,26 % | ¥1.532,00 | ¥1.543,00 | ¥1.524,00 | 797,60K |
| 2026-08-27 | ¥1.532,00 | -2,58 % | ¥1.570,50 | ¥1.574,00 | ¥1.532,00 | 1,00M |
| 2026-08-26 | ¥1.572,50 | -0,25 % | ¥1.571,00 | ¥1.587,50 | ¥1.569,00 | 668,30K |
| 2026-08-25 | ¥1.576,50 | -0,88 % | ¥1.588,50 | ¥1.597,50 | ¥1.574,50 | 446,90K |
| 2026-08-24 | ¥1.590,50 | +0,28 % | ¥1.588,50 | ¥1.608,00 | ¥1.584,00 | 574,90K |
| 2026-08-21 | ¥1.586,00 | -0,44 % | ¥1.577,50 | ¥1.607,00 | ¥1.571,00 | 891,90K |
| 2026-08-20 | ¥1.593,00 | +2,12 % | ¥1.589,50 | ¥1.595,00 | ¥1.572,50 | 543,00K |
| 2026-08-19 | ¥1.560,00 | -1,79 % | ¥1.582,00 | ¥1.586,50 | ¥1.535,00 | 835,30K |
| 2026-08-18 | ¥1.588,50 | +0,35 % | ¥1.583,50 | ¥1.595,50 | ¥1.575,50 | 636,80K |
| 2026-08-17 | ¥1.583,00 | -0,75 % | ¥1.607,00 | ¥1.616,50 | ¥1.577,50 | 676,70K |
| 2026-08-14 | ¥1.595,00 | +0,63 % | ¥1.582,00 | ¥1.598,50 | ¥1.574,50 | 858,80K |
| 2026-08-13 | ¥1.585,00 | -1,58 % | ¥1.609,50 | ¥1.615,00 | ¥1.579,00 | 847,20K |
| 2026-08-12 | ¥1.610,50 | -3,62 % | ¥1.595,00 | ¥1.618,00 | ¥1.574,00 | 1,59M |
| 2026-08-10 | ¥1.671,00 | +3,79 % | ¥1.631,00 | ¥1.684,50 | ¥1.611,00 | 997,80K |
| 2026-08-07 | ¥1.610,00 | -0,22 % | ¥1.600,00 | ¥1.613,50 | ¥1.588,00 | 417,40K |
| 2026-08-06 | ¥1.613,50 | +0,47 % | ¥1.620,00 | ¥1.631,00 | ¥1.604,50 | 372,00K |
| 2026-08-05 | ¥1.606,00 | +0,91 % | ¥1.606,50 | ¥1.609,00 | ¥1.595,00 | 389,10K |
| 2026-08-04 | ¥1.591,50 | -1,06 % | ¥1.601,00 | ¥1.604,00 | ¥1.587,50 | 530,70K |
| 2026-08-03 | ¥1.608,50 | -1,02 % | ¥1.618,50 | ¥1.621,00 | ¥1.589,00 | 662,50K |
| 2026-07-31 | ¥1.625,00 | -2,78 % | ¥1.642,00 | ¥1.655,00 | ¥1.619,00 | 635,60K |
| 2026-07-30 | ¥1.671,50 | +0,15 % | ¥1.672,50 | ¥1.678,00 | ¥1.642,50 | 677,70K |
| 2026-07-29 | ¥1.669,00 | +2,58 % | ¥1.641,00 | ¥1.671,00 | ¥1.629,50 | 872,80K |
| 2026-07-28 | ¥1.627,00 | -0,06 % | ¥1.628,00 | ¥1.642,50 | ¥1.618,50 | 568,40K |
| 2026-07-27 | ¥1.628,00 | +3,69 % | ¥1.586,00 | ¥1.628,00 | ¥1.579,50 | 912,70K |
| 2026-07-24 | ¥1.570,00 | +1,06 % | ¥1.582,50 | ¥1.582,50 | ¥1.563,50 | 530,00K |
| 2026-07-23 | ¥1.553,50 | -2,33 % | ¥1.575,00 | ¥1.580,50 | ¥1.544,00 | 731,70K |
| 2026-07-22 | ¥1.590,50 | -0,53 % | ¥1.583,00 | ¥1.599,00 | ¥1.579,50 | 350,50K |
| 2026-07-21 | ¥1.599,00 | +0,44 % | ¥1.604,50 | ¥1.613,50 | ¥1.589,50 | 524,30K |
| 2026-07-17 | ¥1.592,00 | +0,76 % | ¥1.577,50 | ¥1.598,00 | ¥1.575,50 | 572,80K |
| 2026-07-16 | ¥1.580,00 | -0,88 % | ¥1.594,00 | ¥1.605,50 | ¥1.577,50 | 509,20K |
| 2026-07-15 | ¥1.594,00 | +0,82 % | ¥1.575,00 | ¥1.596,00 | ¥1.575,00 | 446,10K |
| 2026-07-14 | ¥1.581,00 | +1,84 % | ¥1.579,50 | ¥1.598,00 | ¥1.556,00 | 474,40K |
| 2026-07-13 | ¥1.552,50 | +0,39 % | ¥1.557,00 | ¥1.560,00 | ¥1.536,50 | 394,80K |
| 2026-07-10 | ¥1.546,50 | -0,87 % | ¥1.560,00 | ¥1.569,00 | ¥1.542,00 | 433,10K |
| 2026-07-09 | ¥1.560,00 | -0,61 % | ¥1.562,50 | ¥1.568,00 | ¥1.545,00 | 361,80K |
| 2026-07-08 | ¥1.569,50 | +0,29 % | ¥1.562,00 | ¥1.574,00 | ¥1.555,50 | 566,80K |
| 2026-07-07 | ¥1.565,00 | +0,81 % | ¥1.550,00 | ¥1.574,50 | ¥1.542,00 | 514,30K |
| 2026-07-06 | ¥1.552,50 | -0,38 % | ¥1.550,00 | ¥1.558,50 | ¥1.543,50 | 445,10K |
| 2026-07-03 | ¥1.558,50 | -0,48 % | ¥1.584,00 | ¥1.584,50 | ¥1.558,50 | 456,00K |
| 2026-07-02 | ¥1.566,00 | +2,09 % | ¥1.566,00 | ¥1.577,50 | ¥1.548,00 | 693,90K |
| 2026-07-01 | ¥1.534,00 | -2,70 % | ¥1.562,50 | ¥1.571,50 | ¥1.531,00 | 704,00K |
| 2026-06-30 | ¥1.576,50 | -2,23 % | ¥1.612,50 | ¥1.616,00 | ¥1.576,50 | 666,80K |
| 2026-06-29 | ¥1.612,50 | +0,44 % | ¥1.630,00 | ¥1.635,00 | ¥1.596,00 | 543,10K |
| 2026-06-26 | ¥1.605,50 | -1,05 % | ¥1.640,00 | ¥1.641,50 | ¥1.601,50 | 342,20K |
| 2026-06-25 | ¥1.622,50 | -0,31 % | ¥1.630,00 | ¥1.648,50 | ¥1.622,50 | 455,20K |
| 2026-06-24 | ¥1.627,50 | +0,65 % | ¥1.626,00 | ¥1.643,00 | ¥1.619,00 | 491,10K |
| 2026-06-23 | ¥1.617,00 | -0,46 % | ¥1.614,00 | ¥1.617,50 | ¥1.594,50 | 562,40K |
| 2026-06-22 | ¥1.624,50 | -1,37 % | ¥1.642,00 | ¥1.652,00 | ¥1.617,50 | 459,60K |
| 2026-06-19 | ¥1.647,00 | -1,02 % | ¥1.650,00 | ¥1.668,00 | ¥1.641,50 | 540,10K |
| 2026-06-18 | ¥1.664,00 | +0,24 % | ¥1.653,00 | ¥1.676,00 | ¥1.642,50 | 548,10K |
| 2026-06-17 | ¥1.660,00 | +0,73 % | ¥1.699,00 | ¥1.712,50 | ¥1.655,00 | 698,50K |
| 2026-06-16 | ¥1.648,00 | -0,60 % | ¥1.642,00 | ¥1.648,00 | ¥1.632,00 | 685,80K |
| 2026-06-15 | ¥1.658,00 | -1,81 % | ¥1.680,00 | ¥1.688,00 | ¥1.657,00 | 840,30K |
| 2026-06-12 | ¥1.688,50 | -1,97 % | ¥1.721,00 | ¥1.722,50 | ¥1.682,00 | 749,30K |
| 2026-06-11 | ¥1.722,50 | -0,83 % | ¥1.716,50 | ¥1.729,00 | ¥1.706,00 | 586,90K |
| 2026-06-10 | ¥1.737,00 | +1,85 % | ¥1.720,50 | ¥1.740,50 | ¥1.712,00 | 632,30K |
| 2026-06-09 | ¥1.705,50 | -1,13 % | ¥1.727,00 | ¥1.732,00 | ¥1.698,50 | 613,10K |
| 2026-06-08 | ¥1.725,00 | -1,40 % | ¥1.730,00 | ¥1.754,50 | ¥1.710,00 | 607,20K |
| 2026-06-05 | ¥1.749,50 | +1,60 % | ¥1.732,50 | ¥1.752,00 | ¥1.724,00 | 591,50K |
| 2026-06-04 | ¥1.722,00 | -0,69 % | ¥1.740,00 | ¥1.740,00 | ¥1.698,00 | 635,50K |
| 2026-06-03 | ¥1.734,00 | +1,29 % | ¥1.697,00 | ¥1.739,50 | ¥1.687,50 | 548,30K |
| 2026-06-02 | ¥1.712,00 | -0,93 % | ¥1.709,00 | ¥1.722,50 | ¥1.697,50 | 621,70K |
| 2026-06-01 | ¥1.728,00 | +0,41 % | ¥1.742,00 | ¥1.760,50 | ¥1.718,50 | 772,40K |
| 2026-05-29 | ¥1.721,00 | +0,79 % | ¥1.705,50 | ¥1.726,50 | ¥1.697,50 | 1,03M |
| 2026-05-28 | ¥1.707,50 | -0,32 % | ¥1.713,00 | ¥1.719,00 | ¥1.696,00 | 570,70K |
| 2026-05-27 | ¥1.713,00 | -0,32 % | ¥1.702,00 | ¥1.729,00 | ¥1.699,50 | 662,90K |
| 2026-05-26 | ¥1.718,50 | +1,12 % | ¥1.719,50 | ¥1.738,00 | ¥1.692,00 | 820,40K |
| 2026-05-25 | ¥1.699,50 | -0,79 % | ¥1.706,00 | ¥1.707,50 | ¥1.676,50 | 766,80K |