NICHIMO CO., LTD. 8091
TSE · Japan · Kurzlebige Konsumgüter
¥2.341,00-38,00 (-1,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.341,00 | -1,60 % | ¥2.361,00 | ¥2.361,00 | ¥2.331,00 | 10,60K |
| 2026-10-01 | ¥2.379,00 | -1,08 % | ¥2.404,00 | ¥2.404,00 | ¥2.366,00 | 6,50K |
| 2026-09-30 | ¥2.405,00 | +2,17 % | ¥2.356,00 | ¥2.407,00 | ¥2.355,00 | 14,90K |
| 2026-09-29 | ¥2.354,00 | -2,08 % | ¥2.397,00 | ¥2.397,00 | ¥2.354,00 | 16,90K |
| 2026-09-28 | ¥2.404,00 | -1,80 % | ¥2.429,00 | ¥2.445,00 | ¥2.396,00 | 54,00K |
| 2026-09-25 | ¥2.448,00 | +1,16 % | ¥2.433,00 | ¥2.450,00 | ¥2.427,00 | 10,90K |
| 2026-09-24 | ¥2.420,00 | +0,25 % | ¥2.420,00 | ¥2.430,00 | ¥2.409,00 | 5,10K |
| 2026-09-18 | ¥2.414,00 | -0,49 % | ¥2.426,00 | ¥2.430,00 | ¥2.402,00 | 6,60K |
| 2026-09-17 | ¥2.426,00 | +1,93 % | ¥2.396,00 | ¥2.426,00 | ¥2.380,00 | 11,00K |
| 2026-09-16 | ¥2.380,00 | -0,25 % | ¥2.377,00 | ¥2.395,00 | ¥2.368,00 | 13,80K |
| 2026-09-15 | ¥2.386,00 | -0,38 % | ¥2.411,00 | ¥2.411,00 | ¥2.380,00 | 4,80K |
| 2026-09-14 | ¥2.395,00 | +0,42 % | ¥2.421,00 | ¥2.422,00 | ¥2.388,00 | 9,50K |
| 2026-09-11 | ¥2.385,00 | +0,42 % | ¥2.364,00 | ¥2.389,00 | ¥2.352,00 | 8,90K |
| 2026-09-10 | ¥2.375,00 | +0,21 % | ¥2.362,00 | ¥2.390,00 | ¥2.362,00 | 6,80K |
| 2026-09-09 | ¥2.370,00 | -0,29 % | ¥2.377,00 | ¥2.394,00 | ¥2.370,00 | 6,30K |
| 2026-09-08 | ¥2.377,00 | -1,78 % | ¥2.415,00 | ¥2.415,00 | ¥2.377,00 | 12,70K |
| 2026-09-07 | ¥2.420,00 | -0,66 % | ¥2.431,00 | ¥2.431,00 | ¥2.411,00 | 8,60K |
| 2026-09-04 | ¥2.436,00 | +0,95 % | ¥2.414,00 | ¥2.436,00 | ¥2.405,00 | 7,30K |
| 2026-09-03 | ¥2.413,00 | -0,94 % | ¥2.441,00 | ¥2.460,00 | ¥2.413,00 | 4,50K |
| 2026-09-02 | ¥2.436,00 | -0,90 % | ¥2.458,00 | ¥2.460,00 | ¥2.420,00 | 16,90K |
| 2026-09-01 | ¥2.458,00 | +0,41 % | ¥2.463,00 | ¥2.463,00 | ¥2.451,00 | 3,30K |
| 2026-08-31 | ¥2.448,00 | -0,04 % | ¥2.440,00 | ¥2.461,00 | ¥2.433,00 | 6,80K |
| 2026-08-28 | ¥2.449,00 | +0,41 % | ¥2.451,00 | ¥2.455,00 | ¥2.432,00 | 5,30K |
| 2026-08-27 | ¥2.439,00 | -0,04 % | ¥2.441,00 | ¥2.451,00 | ¥2.430,00 | 11,60K |
| 2026-08-26 | ¥2.440,00 | +0,83 % | ¥2.437,00 | ¥2.440,00 | ¥2.425,00 | 4,50K |
| 2026-08-25 | ¥2.420,00 | -0,33 % | ¥2.438,00 | ¥2.439,00 | ¥2.420,00 | 4,40K |
| 2026-08-24 | ¥2.428,00 | +0,12 % | ¥2.429,00 | ¥2.446,00 | ¥2.420,00 | 9,90K |
| 2026-08-21 | ¥2.425,00 | -0,21 % | ¥2.430,00 | ¥2.436,00 | ¥2.410,00 | 4,80K |
| 2026-08-20 | ¥2.430,00 | +1,46 % | ¥2.403,00 | ¥2.430,00 | ¥2.403,00 | 3,60K |
| 2026-08-19 | ¥2.395,00 | -1,32 % | ¥2.429,00 | ¥2.429,00 | ¥2.390,00 | 12,40K |
| 2026-08-18 | ¥2.427,00 | +0,66 % | ¥2.422,00 | ¥2.444,00 | ¥2.420,00 | 9,70K |
| 2026-08-17 | ¥2.411,00 | +0,21 % | ¥2.406,00 | ¥2.420,00 | ¥2.401,00 | 19,00K |
| 2026-08-14 | ¥2.406,00 | +1,35 % | ¥2.377,00 | ¥2.406,00 | ¥2.375,00 | 14,40K |
| 2026-08-13 | ¥2.374,00 | +0,47 % | ¥2.387,00 | ¥2.387,00 | ¥2.344,00 | 14,80K |
| 2026-08-12 | ¥2.363,00 | -0,38 % | ¥2.380,00 | ¥2.399,00 | ¥2.363,00 | 20,00K |
| 2026-08-10 | ¥2.372,00 | -0,84 % | ¥2.366,00 | ¥2.390,00 | ¥2.318,00 | 38,10K |
| 2026-08-07 | ¥2.392,00 | +1,14 % | ¥2.365,00 | ¥2.397,00 | ¥2.365,00 | 12,60K |
| 2026-08-06 | ¥2.365,00 | +1,24 % | ¥2.331,00 | ¥2.372,00 | ¥2.331,00 | 7,70K |
| 2026-08-05 | ¥2.336,00 | -1,02 % | ¥2.357,00 | ¥2.358,00 | ¥2.333,00 | 9,90K |
| 2026-08-04 | ¥2.360,00 | -0,92 % | ¥2.356,00 | ¥2.385,00 | ¥2.356,00 | 5,70K |
| 2026-08-03 | ¥2.382,00 | -0,33 % | ¥2.368,00 | ¥2.400,00 | ¥2.334,00 | 12,10K |
| 2026-07-31 | ¥2.390,00 | -0,38 % | ¥2.372,00 | ¥2.406,00 | ¥2.365,00 | 24,40K |
| 2026-07-30 | ¥2.399,00 | +0,63 % | ¥2.383,00 | ¥2.399,00 | ¥2.359,00 | 12,20K |
| 2026-07-29 | ¥2.384,00 | +1,84 % | ¥2.341,00 | ¥2.388,00 | ¥2.341,00 | 32,20K |
| 2026-07-28 | ¥2.341,00 | -0,17 % | ¥2.355,00 | ¥2.358,00 | ¥2.334,00 | 11,00K |
| 2026-07-27 | ¥2.345,00 | +0,95 % | ¥2.332,00 | ¥2.352,00 | ¥2.331,00 | 18,90K |
| 2026-07-24 | ¥2.323,00 | -0,30 % | ¥2.325,00 | ¥2.336,00 | ¥2.312,00 | 9,50K |
| 2026-07-23 | ¥2.330,00 | -0,43 % | ¥2.340,00 | ¥2.344,00 | ¥2.312,00 | 6,70K |
| 2026-07-22 | ¥2.340,00 | +0,69 % | ¥2.345,00 | ¥2.352,00 | ¥2.328,00 | 8,50K |
| 2026-07-21 | ¥2.324,00 | +0,35 % | ¥2.321,00 | ¥2.351,00 | ¥2.319,00 | 20,70K |
| 2026-07-17 | ¥2.316,00 | +0,17 % | ¥2.308,00 | ¥2.340,00 | ¥2.298,00 | 18,00K |
| 2026-07-16 | ¥2.312,00 | -0,47 % | ¥2.323,00 | ¥2.350,00 | ¥2.312,00 | 13,80K |
| 2026-07-15 | ¥2.323,00 | +1,75 % | ¥2.284,00 | ¥2.323,00 | ¥2.279,00 | 13,20K |
| 2026-07-14 | ¥2.283,00 | +0,62 % | ¥2.272,00 | ¥2.289,00 | ¥2.271,00 | 9,00K |
| 2026-07-13 | ¥2.269,00 | -1,77 % | ¥2.310,00 | ¥2.319,00 | ¥2.269,00 | 13,50K |
| 2026-07-10 | ¥2.310,00 | +1,63 % | ¥2.274,00 | ¥2.311,00 | ¥2.268,00 | 18,90K |
| 2026-07-09 | ¥2.273,00 | -0,13 % | ¥2.264,00 | ¥2.288,00 | ¥2.250,00 | 15,30K |
| 2026-07-08 | ¥2.276,00 | -2,44 % | ¥2.338,00 | ¥2.338,00 | ¥2.262,00 | 22,60K |
| 2026-07-07 | ¥2.333,00 | +0,21 % | ¥2.349,00 | ¥2.349,00 | ¥2.321,00 | 12,60K |
| 2026-07-06 | ¥2.328,00 | +1,09 % | ¥2.307,00 | ¥2.340,00 | ¥2.300,00 | 13,00K |
| 2026-07-03 | ¥2.303,00 | +0,35 % | ¥2.297,00 | ¥2.310,00 | ¥2.280,00 | 10,90K |
| 2026-07-02 | ¥2.295,00 | +0,92 % | ¥2.284,00 | ¥2.296,00 | ¥2.274,00 | 17,60K |
| 2026-07-01 | ¥2.274,00 | -0,22 % | ¥2.283,00 | ¥2.297,00 | ¥2.264,00 | 10,50K |
| 2026-06-30 | ¥2.279,00 | -0,70 % | ¥2.300,00 | ¥2.300,00 | ¥2.277,00 | 6,30K |
| 2026-06-29 | ¥2.295,00 | +1,28 % | ¥2.265,00 | ¥2.301,00 | ¥2.265,00 | 16,60K |
| 2026-06-26 | ¥2.266,00 | -0,48 % | ¥2.275,00 | ¥2.285,00 | ¥2.261,00 | 11,00K |
| 2026-06-25 | ¥2.277,00 | -0,04 % | ¥2.299,00 | ¥2.308,00 | ¥2.277,00 | 34,50K |
| 2026-06-24 | ¥2.278,00 | +0,53 % | ¥2.266,00 | ¥2.287,00 | ¥2.265,00 | 15,40K |
| 2026-06-23 | ¥2.266,00 | -0,09 % | ¥2.261,00 | ¥2.294,00 | ¥2.261,00 | 15,80K |
| 2026-06-22 | ¥2.268,00 | -0,18 % | ¥2.290,00 | ¥2.294,00 | ¥2.240,00 | 25,10K |
| 2026-06-19 | ¥2.272,00 | +0,49 % | ¥2.261,00 | ¥2.300,00 | ¥2.261,00 | 29,90K |
| 2026-06-18 | ¥2.261,00 | +2,26 % | ¥2.235,00 | ¥2.261,00 | ¥2.211,00 | 39,20K |
| 2026-06-17 | ¥2.211,00 | -0,14 % | ¥2.219,00 | ¥2.240,00 | ¥2.211,00 | 13,30K |
| 2026-06-16 | ¥2.214,00 | +0,14 % | ¥2.202,00 | ¥2.214,00 | ¥2.183,00 | 9,70K |
| 2026-06-15 | ¥2.211,00 | +1,52 % | ¥2.186,00 | ¥2.228,00 | ¥2.184,00 | 25,30K |
| 2026-06-12 | ¥2.178,00 | +0,14 % | ¥2.176,00 | ¥2.200,00 | ¥2.154,00 | 18,90K |
| 2026-06-11 | ¥2.175,00 | -1,41 % | ¥2.211,00 | ¥2.211,00 | ¥2.162,00 | 14,40K |
| 2026-06-10 | ¥2.206,00 | +1,19 % | ¥2.180,00 | ¥2.206,00 | ¥2.166,00 | 8,10K |
| 2026-06-09 | ¥2.180,00 | +0,23 % | ¥2.173,00 | ¥2.207,00 | ¥2.173,00 | 22,70K |
| 2026-06-08 | ¥2.175,00 | -1,63 % | ¥2.185,00 | ¥2.210,00 | ¥2.159,00 | 24,60K |
| 2026-06-05 | ¥2.211,00 | +2,46 % | ¥2.188,00 | ¥2.228,00 | ¥2.187,00 | 27,40K |
| 2026-06-04 | ¥2.158,00 | +1,08 % | ¥2.141,00 | ¥2.181,00 | ¥2.128,00 | 30,00K |
| 2026-06-03 | ¥2.135,00 | +0,52 % | ¥2.131,00 | ¥2.147,00 | ¥2.092,00 | 41,80K |
| 2026-06-02 | ¥2.124,00 | -1,07 % | ¥2.134,00 | ¥2.135,00 | ¥2.111,00 | 26,20K |
| 2026-06-01 | ¥2.147,00 | -1,33 % | ¥2.182,00 | ¥2.182,00 | ¥2.132,00 | 32,00K |
| 2026-05-29 | ¥2.176,00 | +0,37 % | ¥2.173,00 | ¥2.186,00 | ¥2.162,00 | 18,70K |
| 2026-05-28 | ¥2.168,00 | +1,31 % | ¥2.133,00 | ¥2.175,00 | ¥2.133,00 | 16,30K |
| 2026-05-27 | ¥2.140,00 | -0,05 % | ¥2.140,00 | ¥2.149,00 | ¥2.122,00 | 13,20K |
| 2026-05-26 | ¥2.141,00 | +0,33 % | ¥2.122,00 | ¥2.148,00 | ¥2.119,00 | 17,10K |
| 2026-05-25 | ¥2.134,00 | -0,61 % | ¥2.146,00 | ¥2.146,00 | ¥2.111,00 | 36,80K |