Nagahori Corporation 8139
TSE · Japan · Langlebige Konsumgüter
¥2.177,00-78,00 (-3,46 %)
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 | ¥2.177,00 | -3,46 % | ¥2.230,00 | ¥2.230,00 | ¥2.177,00 | 900 |
| 2026-10-01 | ¥2.255,00 | 0,00 % | ¥2.255,00 | ¥2.255,00 | ¥2.255,00 | 0 |
| 2026-09-30 | ¥2.255,00 | +3,25 % | ¥2.178,00 | ¥2.255,00 | ¥2.155,00 | 9,20K |
| 2026-09-29 | ¥2.184,00 | +0,51 % | ¥2.186,00 | ¥2.187,00 | ¥2.141,00 |
| 6,20K |
| 2026-09-28 | ¥2.173,00 | 0,00 % | ¥2.173,00 | ¥2.173,00 | ¥2.173,00 | 0 |
| 2026-09-25 | ¥2.173,00 | +0,60 % | ¥2.161,00 | ¥2.199,00 | ¥2.128,00 | 12,60K |
| 2026-09-24 | ¥2.160,00 | -3,49 % | ¥2.232,00 | ¥2.232,00 | ¥2.160,00 | 12,70K |
| 2026-09-18 | ¥2.238,00 | -0,27 % | ¥2.243,00 | ¥2.243,00 | ¥2.202,00 | 2,90K |
| 2026-09-17 | ¥2.244,00 | +0,36 % | ¥2.249,00 | ¥2.295,00 | ¥2.189,00 | 9,30K |
| 2026-09-16 | ¥2.236,00 | +0,72 % | ¥2.224,00 | ¥2.236,00 | ¥2.224,00 | 200 |
| 2026-09-15 | ¥2.220,00 | +1,56 % | ¥2.192,00 | ¥2.235,00 | ¥2.184,00 | 3,40K |
| 2026-09-14 | ¥2.186,00 | +0,32 % | ¥2.210,00 | ¥2.210,00 | ¥2.186,00 | 400 |
| 2026-09-11 | ¥2.179,00 | -1,27 % | ¥2.194,00 | ¥2.196,00 | ¥2.179,00 | 700 |
| 2026-09-10 | ¥2.207,00 | +1,94 % | ¥2.198,00 | ¥2.207,00 | ¥2.178,00 | 2,20K |
| 2026-09-09 | ¥2.165,00 | -1,19 % | ¥2.201,00 | ¥2.224,00 | ¥2.165,00 | 6,30K |
| 2026-09-08 | ¥2.191,00 | +0,05 % | ¥2.205,00 | ¥2.214,00 | ¥2.166,00 | 1,50K |
| 2026-09-07 | ¥2.190,00 | -0,36 % | ¥2.234,00 | ¥2.234,00 | ¥2.190,00 | 3,80K |
| 2026-09-04 | ¥2.198,00 | -0,99 % | ¥2.233,00 | ¥2.270,00 | ¥2.198,00 | 4,00K |
| 2026-09-03 | ¥2.220,00 | +2,30 % | ¥2.220,00 | ¥2.285,00 | ¥2.150,00 | 28,40K |
| 2026-09-02 | ¥2.170,00 | -5,45 % | ¥2.292,00 | ¥2.300,00 | ¥2.170,00 | 45,10K |
| 2026-09-01 | ¥2.295,00 | +5,13 % | ¥2.211,00 | ¥2.300,00 | ¥2.124,00 | 31,40K |
| 2026-08-31 | ¥2.183,00 | -3,75 % | ¥2.268,00 | ¥2.268,00 | ¥2.183,00 | 4,40K |
| 2026-08-28 | ¥2.268,00 | -0,18 % | ¥2.259,00 | ¥2.300,00 | ¥2.225,00 | 23,10K |
| 2026-08-27 | ¥2.272,00 | +1,61 % | ¥2.211,00 | ¥2.272,00 | ¥2.183,00 | 55,60K |
| 2026-08-26 | ¥2.236,00 | -2,27 % | ¥2.274,00 | ¥2.290,00 | ¥2.201,00 | 34,10K |
| 2026-08-25 | ¥2.288,00 | -2,39 % | ¥2.303,00 | ¥2.324,00 | ¥2.170,00 | 37,10K |
| 2026-08-24 | ¥2.344,00 | -2,13 % | ¥2.394,00 | ¥2.450,00 | ¥2.277,00 | 141,50K |
| 2026-08-21 | ¥2.395,00 | +3,32 % | ¥2.283,00 | ¥2.395,00 | ¥2.270,00 | 64,20K |
| 2026-08-20 | ¥2.318,00 | +0,78 % | ¥2.281,00 | ¥2.320,00 | ¥2.236,00 | 19,40K |
| 2026-08-19 | ¥2.300,00 | +0,04 % | ¥2.249,00 | ¥2.340,00 | ¥2.211,00 | 45,10K |
| 2026-08-18 | ¥2.299,00 | +5,41 % | ¥2.201,00 | ¥2.318,00 | ¥2.170,00 | 61,40K |
| 2026-08-17 | ¥2.181,00 | -9,80 % | ¥2.418,00 | ¥2.470,00 | ¥2.146,00 | 81,60K |
| 2026-08-14 | ¥2.418,00 | +2,94 % | ¥2.349,00 | ¥2.450,00 | ¥2.280,00 | 108,20K |
| 2026-08-13 | ¥2.349,00 | +4,87 % | ¥2.252,00 | ¥2.380,00 | ¥2.243,00 | 96,50K |
| 2026-08-12 | ¥2.240,00 | +1,36 % | ¥2.210,00 | ¥2.240,00 | ¥2.143,00 | 69,70K |
| 2026-08-10 | ¥2.210,00 | +3,37 % | ¥2.160,00 | ¥2.250,00 | ¥2.113,00 | 145,80K |
| 2026-08-07 | ¥2.138,00 | +2,54 % | ¥2.035,00 | ¥2.175,00 | ¥1.983,00 | 98,90K |
| 2026-08-06 | ¥2.085,00 | -1,47 % | ¥2.066,00 | ¥2.116,00 | ¥2.066,00 | 3,60K |
| 2026-08-05 | ¥2.116,00 | +3,42 % | ¥2.065,00 | ¥2.210,00 | ¥2.006,00 | 169,70K |
| 2026-08-04 | ¥2.046,00 | +1,19 % | ¥2.022,00 | ¥2.146,00 | ¥2.006,00 | 24,40K |
| 2026-08-03 | ¥2.022,00 | -2,22 % | ¥2.018,00 | ¥2.054,00 | ¥1.900,00 | 95,20K |
| 2026-07-31 | ¥2.068,00 | +2,07 % | ¥2.045,00 | ¥2.068,00 | ¥1.983,00 | 32,90K |
| 2026-07-30 | ¥2.026,00 | -3,25 % | ¥2.089,00 | ¥2.100,00 | ¥1.995,00 | 32,60K |
| 2026-07-29 | ¥2.094,00 | -0,29 % | ¥2.077,00 | ¥2.122,00 | ¥2.061,00 | 8,20K |
| 2026-07-28 | ¥2.100,00 | -1,04 % | ¥2.122,00 | ¥2.150,00 | ¥2.063,00 | 31,10K |
| 2026-07-27 | ¥2.122,00 | -0,66 % | ¥2.159,00 | ¥2.160,00 | ¥2.006,00 | 49,60K |
| 2026-07-24 | ¥2.136,00 | +4,76 % | ¥2.008,00 | ¥2.163,00 | ¥2.008,00 | 31,30K |
| 2026-07-23 | ¥2.039,00 | 0,00 % | ¥2.039,00 | ¥2.039,00 | ¥2.039,00 | 0 |
| 2026-07-22 | ¥2.039,00 | +0,79 % | ¥2.023,00 | ¥2.063,00 | ¥1.940,00 | 18,70K |
| 2026-07-21 | ¥2.023,00 | +1,00 % | ¥2.010,00 | ¥2.100,00 | ¥1.990,00 | 61,80K |
| 2026-07-17 | ¥2.003,00 | -9,12 % | ¥2.204,00 | ¥2.220,00 | ¥1.996,00 | 83,00K |
| 2026-07-16 | ¥2.204,00 | -0,14 % | ¥2.257,00 | ¥2.290,00 | ¥2.170,00 | 45,70K |
| 2026-07-15 | ¥2.207,00 | -0,45 % | ¥2.216,00 | ¥2.298,00 | ¥2.131,00 | 57,50K |
| 2026-07-14 | ¥2.217,00 | +4,08 % | ¥2.160,00 | ¥2.276,00 | ¥2.113,00 | 58,40K |
| 2026-07-13 | ¥2.130,00 | +0,19 % | ¥1.776,00 | ¥2.200,00 | ¥1.774,00 | 276,40K |
| 2026-07-10 | ¥2.126,00 | -0,65 % | ¥2.150,00 | ¥2.158,00 | ¥2.122,00 | 3,00K |
| 2026-07-09 | ¥2.140,00 | -4,34 % | ¥2.219,00 | ¥2.300,00 | ¥2.140,00 | 8,30K |
| 2026-07-08 | ¥2.237,00 | -1,50 % | ¥2.271,00 | ¥2.271,00 | ¥2.201,00 | 2,60K |
| 2026-07-07 | ¥2.271,00 | -0,83 % | ¥2.276,00 | ¥2.300,00 | ¥2.195,00 | 40,50K |
| 2026-07-06 | ¥2.290,00 | -0,56 % | ¥2.290,00 | ¥2.321,00 | ¥2.097,00 | 121,90K |
| 2026-07-03 | ¥2.303,00 | +7,82 % | ¥2.110,00 | ¥2.303,00 | ¥2.106,00 | 40,40K |
| 2026-07-02 | ¥2.136,00 | -0,65 % | ¥2.168,00 | ¥2.253,00 | ¥2.049,00 | 107,40K |
| 2026-07-01 | ¥2.150,00 | -0,65 % | ¥2.164,00 | ¥2.270,00 | ¥2.099,00 | 65,60K |
| 2026-06-30 | ¥2.164,00 | +3,29 % | ¥2.095,00 | ¥2.184,00 | ¥1.981,00 | 30,40K |
| 2026-06-29 | ¥2.095,00 | +0,10 % | ¥2.094,00 | ¥2.125,00 | ¥2.038,00 | 11,60K |
| 2026-06-26 | ¥2.093,00 | +3,87 % | ¥2.002,00 | ¥2.200,00 | ¥1.955,00 | 47,80K |
| 2026-06-25 | ¥2.015,00 | +0,55 % | ¥2.011,00 | ¥2.027,00 | ¥2.001,00 | 3,60K |
| 2026-06-24 | ¥2.004,00 | +0,15 % | ¥2.007,00 | ¥2.044,00 | ¥2.002,00 | 2,00K |
| 2026-06-23 | ¥2.001,00 | -2,82 % | ¥2.047,00 | ¥2.104,00 | ¥1.994,00 | 7,40K |
| 2026-06-22 | ¥2.059,00 | 0,00 % | ¥2.059,00 | ¥2.059,00 | ¥2.059,00 | 0 |
| 2026-06-19 | ¥2.059,00 | -0,63 % | ¥2.072,00 | ¥2.082,00 | ¥2.001,00 | 2,30K |
| 2026-06-18 | ¥2.072,00 | +0,93 % | ¥2.050,00 | ¥2.094,00 | ¥2.010,00 | 6,00K |
| 2026-06-17 | ¥2.053,00 | -3,80 % | ¥2.146,00 | ¥2.146,00 | ¥2.038,00 | 3,30K |
| 2026-06-16 | ¥2.134,00 | -1,16 % | ¥2.159,00 | ¥2.159,00 | ¥2.045,00 | 17,90K |
| 2026-06-15 | ¥2.159,00 | -6,70 % | ¥2.314,00 | ¥2.440,00 | ¥2.123,00 | 102,30K |
| 2026-06-12 | ¥2.314,00 | +0,04 % | ¥2.299,00 | ¥2.322,00 | ¥2.265,00 | 7,60K |
| 2026-06-11 | ¥2.313,00 | +2,21 % | ¥2.280,00 | ¥2.362,00 | ¥2.248,00 | 7,70K |
| 2026-06-10 | ¥2.263,00 | -3,17 % | ¥2.298,00 | ¥2.440,00 | ¥2.240,00 | 26,30K |
| 2026-06-09 | ¥2.337,00 | +0,56 % | ¥2.309,00 | ¥2.340,00 | ¥2.288,00 | 700 |
| 2026-06-08 | ¥2.324,00 | -0,85 % | ¥2.244,00 | ¥2.324,00 | ¥2.244,00 | 3,10K |
| 2026-06-05 | ¥2.344,00 | +5,73 % | ¥2.252,00 | ¥2.344,00 | ¥2.222,00 | 4,80K |
| 2026-06-04 | ¥2.217,00 | -1,47 % | ¥2.250,00 | ¥2.265,00 | ¥2.210,00 | 5,30K |
| 2026-06-03 | ¥2.250,00 | -1,92 % | ¥2.344,00 | ¥2.350,00 | ¥2.250,00 | 42,50K |
| 2026-06-02 | ¥2.294,00 | -2,96 % | ¥2.364,00 | ¥2.364,00 | ¥2.280,00 | 6,90K |
| 2026-06-01 | ¥2.364,00 | -0,13 % | ¥2.360,00 | ¥2.437,00 | ¥2.292,00 | 11,00K |
| 2026-05-29 | ¥2.367,00 | -5,17 % | ¥2.446,00 | ¥2.600,00 | ¥2.321,00 | 92,10K |
| 2026-05-28 | ¥2.496,00 | -1,03 % | ¥2.596,00 | ¥2.596,00 | ¥2.395,00 | 9,10K |
| 2026-05-27 | ¥2.522,00 | -4,83 % | ¥2.646,00 | ¥2.647,00 | ¥2.481,00 | 17,40K |
| 2026-05-26 | ¥2.650,00 | +3,80 % | ¥2.590,00 | ¥2.880,00 | ¥2.590,00 | 43,10K |
| 2026-05-25 | ¥2.553,00 | -11,05 % | ¥2.827,00 | ¥2.834,00 | ¥2.430,00 | 17,90K |