NIPPON GAS Co., Ltd. 8174
TSE · Japan · Versorger
¥931,90-13,30 (-1,41 %)
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 | ¥935,60 | -1,02 % | ¥935,00 | ¥941,50 | ¥929,50 | 231,60K |
| 2026-10-01 | ¥945,20 | +0,98 % | ¥938,10 | ¥949,20 | ¥934,50 | 1,19M |
| 2026-09-30 | ¥936,00 | -1,27 % | ¥948,00 | ¥948,70 | ¥914,50 | 2,35M |
| 2026-09-29 | ¥948,00 | -6,91 % | ¥970,00 | ¥975,20 | ¥947,10 |
| 1,38M |
| 2026-09-28 | ¥1.018,33 | -0,94 % | ¥1.033,33 | ¥1.036,33 | ¥1.015,67 | 1,04M |
| 2026-09-25 | ¥1.028,00 | +1,58 % | ¥1.013,33 | ¥1.038,00 | ¥1.012,00 | 1,18M |
| 2026-09-24 | ¥1.012,00 | -1,91 % | ¥1.016,67 | ¥1.023,33 | ¥1.007,67 | 1,15M |
| 2026-09-18 | ¥1.031,67 | -0,64 % | ¥1.046,67 | ¥1.046,67 | ¥1.030,67 | 840,30K |
| 2026-09-17 | ¥1.038,33 | +0,65 % | ¥1.036,33 | ¥1.043,67 | ¥1.030,00 | 730,20K |
| 2026-09-16 | ¥1.031,67 | +0,45 % | ¥1.030,00 | ¥1.041,67 | ¥1.030,00 | 418,50K |
| 2026-09-15 | ¥1.027,00 | -0,13 % | ¥1.037,00 | ¥1.043,33 | ¥1.026,33 | 893,10K |
| 2026-09-14 | ¥1.028,33 | +1,88 % | ¥1.026,33 | ¥1.033,67 | ¥1.021,00 | 645,60K |
| 2026-09-11 | ¥1.009,33 | -0,49 % | ¥1.006,33 | ¥1.019,33 | ¥1.001,00 | 1,01M |
| 2026-09-10 | ¥1.014,33 | -1,07 % | ¥1.021,67 | ¥1.027,67 | ¥1.009,00 | 747,30K |
| 2026-09-09 | ¥1.025,33 | -0,16 % | ¥1.025,67 | ¥1.042,67 | ¥1.021,00 | 1,02M |
| 2026-09-08 | ¥1.027,00 | +1,05 % | ¥1.013,33 | ¥1.031,00 | ¥1.012,00 | 449,40K |
| 2026-09-07 | ¥1.016,33 | -0,78 % | ¥1.024,00 | ¥1.029,33 | ¥1.015,33 | 442,50K |
| 2026-09-04 | ¥1.024,33 | -1,73 % | ¥1.034,00 | ¥1.034,00 | ¥1.016,67 | 597,00K |
| 2026-09-03 | ¥1.042,33 | +3,03 % | ¥1.012,67 | ¥1.047,67 | ¥1.008,67 | 1,00M |
| 2026-09-02 | ¥1.011,67 | -0,46 % | ¥1.016,67 | ¥1.023,33 | ¥1.005,33 | 941,70K |
| 2026-09-01 | ¥1.016,33 | -0,13 % | ¥1.019,00 | ¥1.029,33 | ¥1.012,33 | 795,60K |
| 2026-08-31 | ¥1.017,67 | +1,90 % | ¥1.009,00 | ¥1.022,67 | ¥1.007,00 | 1,19M |
| 2026-08-28 | ¥998,67 | +0,37 % | ¥988,33 | ¥1.000,67 | ¥972,67 | 547,20K |
| 2026-08-27 | ¥995,00 | +0,40 % | ¥989,17 | ¥1.001,00 | ¥983,83 | 384,60K |
| 2026-08-26 | ¥991,00 | -0,08 % | ¥991,67 | ¥995,67 | ¥985,17 | 395,10K |
| 2026-08-25 | ¥991,83 | +0,35 % | ¥998,33 | ¥1.003,00 | ¥989,00 | 366,60K |
| 2026-08-24 | ¥988,33 | +0,15 % | ¥988,17 | ¥994,83 | ¥981,33 | 415,50K |
| 2026-08-21 | ¥986,83 | +0,08 % | ¥986,67 | ¥994,50 | ¥983,50 | 695,40K |
| 2026-08-20 | ¥986,00 | +2,16 % | ¥975,67 | ¥986,50 | ¥971,83 | 733,50K |
| 2026-08-19 | ¥965,17 | -0,14 % | ¥966,83 | ¥972,00 | ¥955,00 | 822,60K |
| 2026-08-18 | ¥966,50 | +1,17 % | ¥954,00 | ¥968,33 | ¥950,67 | 492,00K |
| 2026-08-17 | ¥955,33 | -0,21 % | ¥958,33 | ¥962,33 | ¥952,67 | 567,00K |
| 2026-08-14 | ¥957,33 | +0,10 % | ¥956,33 | ¥958,50 | ¥947,50 | 716,70K |
| 2026-08-13 | ¥956,33 | +0,53 % | ¥956,83 | ¥957,50 | ¥947,33 | 444,90K |
| 2026-08-12 | ¥951,33 | +1,55 % | ¥950,00 | ¥953,50 | ¥938,33 | 838,20K |
| 2026-08-10 | ¥936,83 | +1,02 % | ¥933,33 | ¥937,83 | ¥925,67 | 618,90K |
| 2026-08-07 | ¥927,33 | +0,60 % | ¥930,00 | ¥936,33 | ¥923,50 | 752,10K |
| 2026-08-06 | ¥921,83 | +0,29 % | ¥926,00 | ¥927,00 | ¥914,17 | 749,10K |
| 2026-08-05 | ¥919,17 | -0,93 % | ¥918,50 | ¥926,33 | ¥910,83 | 609,60K |
| 2026-08-04 | ¥927,83 | -2,91 % | ¥949,67 | ¥949,67 | ¥924,67 | 628,50K |
| 2026-08-03 | ¥955,67 | +0,56 % | ¥940,83 | ¥961,17 | ¥928,50 | 1,04M |
| 2026-07-31 | ¥950,33 | -3,37 % | ¥950,17 | ¥971,17 | ¥939,67 | 1,31M |
| 2026-07-30 | ¥983,50 | -0,67 % | ¥983,33 | ¥992,50 | ¥971,00 | 906,90K |
| 2026-07-29 | ¥990,17 | +1,28 % | ¥991,67 | ¥998,33 | ¥967,50 | 923,10K |
| 2026-07-28 | ¥977,67 | +0,29 % | ¥973,83 | ¥984,00 | ¥967,00 | 977,10K |
| 2026-07-27 | ¥974,83 | +2,13 % | ¥971,17 | ¥976,33 | ¥963,00 | 546,90K |
| 2026-07-24 | ¥954,50 | +0,10 % | ¥947,50 | ¥954,50 | ¥943,50 | 461,70K |
| 2026-07-23 | ¥953,50 | +0,07 % | ¥953,00 | ¥953,67 | ¥946,33 | 513,90K |
| 2026-07-22 | ¥952,83 | -0,38 % | ¥944,33 | ¥955,67 | ¥934,17 | 556,80K |
| 2026-07-21 | ¥956,50 | -0,83 % | ¥969,83 | ¥974,17 | ¥955,50 | 606,00K |
| 2026-07-17 | ¥964,50 | +0,29 % | ¥966,67 | ¥974,17 | ¥954,83 | 672,60K |
| 2026-07-16 | ¥961,67 | +0,54 % | ¥961,17 | ¥966,50 | ¥958,00 | 602,10K |
| 2026-07-15 | ¥956,50 | +0,26 % | ¥966,67 | ¥968,67 | ¥954,67 | 692,10K |
| 2026-07-14 | ¥954,00 | +1,04 % | ¥953,67 | ¥965,50 | ¥942,83 | 714,90K |
| 2026-07-13 | ¥944,17 | +0,43 % | ¥945,17 | ¥946,83 | ¥933,00 | 879,00K |
| 2026-07-10 | ¥940,17 | -2,61 % | ¥956,00 | ¥965,33 | ¥936,00 | 1,07M |
| 2026-07-09 | ¥965,33 | 0,00 % | ¥968,00 | ¥978,00 | ¥961,00 | 1,15M |
| 2026-07-08 | ¥965,33 | +0,22 % | ¥971,17 | ¥974,00 | ¥962,83 | 771,30K |
| 2026-07-07 | ¥963,17 | +0,50 % | ¥959,50 | ¥968,50 | ¥952,00 | 1,03M |
| 2026-07-06 | ¥958,33 | +1,34 % | ¥947,67 | ¥974,00 | ¥947,67 | 986,40K |
| 2026-07-03 | ¥945,67 | +0,16 % | ¥950,00 | ¥965,33 | ¥945,67 | 585,30K |
| 2026-07-02 | ¥944,17 | +0,87 % | ¥946,17 | ¥950,33 | ¥939,33 | 467,40K |
| 2026-07-01 | ¥936,00 | -2,16 % | ¥950,00 | ¥953,17 | ¥934,33 | 759,00K |
| 2026-06-30 | ¥956,67 | -0,90 % | ¥968,17 | ¥970,00 | ¥956,67 | 834,60K |
| 2026-06-29 | ¥965,33 | +2,31 % | ¥951,83 | ¥965,83 | ¥950,83 | 1,97M |
| 2026-06-26 | ¥943,50 | +0,43 % | ¥947,17 | ¥951,00 | ¥938,50 | 791,40K |
| 2026-06-25 | ¥939,50 | +1,20 % | ¥937,17 | ¥949,83 | ¥921,00 | 1,12M |
| 2026-06-24 | ¥928,33 | +0,89 % | ¥911,83 | ¥933,83 | ¥911,83 | 1,12M |
| 2026-06-23 | ¥920,17 | +1,15 % | ¥909,67 | ¥926,83 | ¥908,33 | 906,00K |
| 2026-06-22 | ¥909,67 | +1,24 % | ¥896,67 | ¥915,17 | ¥896,67 | 716,40K |
| 2026-06-19 | ¥898,50 | -1,03 % | ¥902,33 | ¥907,67 | ¥893,50 | 1,73M |
| 2026-06-18 | ¥907,83 | +0,11 % | ¥903,83 | ¥923,67 | ¥900,17 | 1,13M |
| 2026-06-17 | ¥906,83 | +0,24 % | ¥913,83 | ¥914,67 | ¥902,83 | 502,50K |
| 2026-06-16 | ¥904,67 | -2,18 % | ¥920,00 | ¥924,00 | ¥900,17 | 805,50K |
| 2026-06-15 | ¥924,83 | -0,20 % | ¥936,33 | ¥945,00 | ¥924,83 | 752,40K |
| 2026-06-12 | ¥926,67 | +0,72 % | ¥918,33 | ¥929,17 | ¥911,67 | 887,10K |
| 2026-06-11 | ¥920,00 | +0,47 % | ¥926,83 | ¥927,17 | ¥909,17 | 828,00K |
| 2026-06-10 | ¥915,67 | +2,08 % | ¥908,17 | ¥916,67 | ¥904,50 | 1,08M |
| 2026-06-09 | ¥897,00 | -1,30 % | ¥906,33 | ¥911,67 | ¥896,67 | 705,00K |
| 2026-06-08 | ¥908,83 | +1,68 % | ¥884,83 | ¥911,67 | ¥884,00 | 869,40K |
| 2026-06-05 | ¥893,83 | -1,42 % | ¥900,33 | ¥917,33 | ¥893,83 | 1,03M |
| 2026-06-04 | ¥906,67 | -3,25 % | ¥940,83 | ¥941,33 | ¥899,00 | 849,00K |
| 2026-06-03 | ¥937,17 | +0,90 % | ¥933,33 | ¥945,17 | ¥927,50 | 868,50K |
| 2026-06-02 | ¥928,83 | +2,26 % | ¥903,33 | ¥935,17 | ¥894,50 | 2,20M |
| 2026-06-01 | ¥908,33 | -1,59 % | ¥931,17 | ¥931,17 | ¥907,33 | 1,14M |
| 2026-05-29 | ¥923,00 | -0,86 % | ¥916,67 | ¥935,50 | ¥910,50 | 1,27M |
| 2026-05-28 | ¥931,00 | +0,18 % | ¥930,17 | ¥937,33 | ¥922,33 | 786,00K |
| 2026-05-27 | ¥929,33 | +2,50 % | ¥910,00 | ¥933,83 | ¥898,33 | 1,37M |
| 2026-05-26 | ¥906,67 | -1,57 % | ¥921,17 | ¥922,00 | ¥904,00 | 863,40K |
| 2026-05-25 | ¥921,17 | -0,61 % | ¥922,17 | ¥934,00 | ¥915,17 | 911,40K |