Nissan Tokyo Sales Holdings Co., Ltd. 8291
TSE · Japan · Einzelhandel
¥539,00-7,00 (-1,28 %)
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 | ¥539,00 | -1,28 % | ¥545,00 | ¥545,00 | ¥539,00 | 105,50K |
| 2026-10-01 | ¥546,00 | +0,18 % | ¥547,00 | ¥547,00 | ¥543,00 | 59,70K |
| 2026-09-30 | ¥545,00 | -0,18 % | ¥548,00 | ¥550,00 | ¥542,00 | 88,80K |
| 2026-09-29 | ¥546,00 | -2,67 % | ¥547,00 | ¥548,00 | ¥543,00 | 157,90K |
| 2026-09-28 | ¥561,00 | +0,18 % | ¥560,00 | ¥561,00 | ¥556,00 | 98,40K |
| 2026-09-25 | ¥560,00 | -0,53 % | ¥565,00 | ¥567,00 | ¥558,00 | 72,50K |
| 2026-09-24 | ¥563,00 | +1,81 % | ¥557,00 | ¥566,00 | ¥557,00 | 202,70K |
| 2026-09-18 | ¥553,00 | +0,73 % | ¥549,00 | ¥555,00 | ¥548,00 | 72,30K |
| 2026-09-17 | ¥549,00 | +0,55 % | ¥546,00 | ¥552,00 | ¥546,00 | 165,50K |
| 2026-09-16 | ¥546,00 | -0,55 % | ¥549,00 | ¥552,00 | ¥545,00 | 69,70K |
| 2026-09-15 | ¥549,00 | 0,00 % | ¥550,00 | ¥550,00 | ¥548,00 | 49,30K |
| 2026-09-14 | ¥549,00 | +0,92 % | ¥549,00 | ¥550,00 | ¥544,00 | 49,70K |
| 2026-09-11 | ¥544,00 | -0,55 % | ¥543,00 | ¥546,00 | ¥540,00 | 116,10K |
| 2026-09-10 | ¥547,00 | +0,37 % | ¥546,00 | ¥549,00 | ¥544,00 | 61,30K |
| 2026-09-09 | ¥545,00 | -0,18 % | ¥546,00 | ¥548,00 | ¥543,00 | 141,50K |
| 2026-09-08 | ¥546,00 | -0,36 % | ¥548,00 | ¥548,00 | ¥545,00 | 34,40K |
| 2026-09-07 | ¥548,00 | -0,18 % | ¥550,00 | ¥552,00 | ¥548,00 | 26,00K |
| 2026-09-04 | ¥549,00 | +0,55 % | ¥548,00 | ¥550,00 | ¥546,00 | 59,30K |
| 2026-09-03 | ¥546,00 | -0,18 % | ¥546,00 | ¥552,00 | ¥545,00 | 110,70K |
| 2026-09-02 | ¥547,00 | -1,26 % | ¥554,00 | ¥554,00 | ¥546,00 | 104,50K |
| 2026-09-01 | ¥554,00 | 0,00 % | ¥554,00 | ¥556,00 | ¥552,00 | 61,70K |
| 2026-08-31 | ¥554,00 | -0,18 % | ¥552,00 | ¥555,00 | ¥550,00 | 48,30K |
| 2026-08-28 | ¥555,00 | +0,73 % | ¥553,00 | ¥555,00 | ¥550,00 | 82,20K |
| 2026-08-27 | ¥551,00 | -0,90 % | ¥555,00 | ¥557,00 | ¥550,00 | 118,30K |
| 2026-08-26 | ¥556,00 | +0,18 % | ¥558,00 | ¥559,00 | ¥555,00 | 47,20K |
| 2026-08-25 | ¥555,00 | -0,54 % | ¥559,00 | ¥559,00 | ¥553,00 | 53,70K |
| 2026-08-24 | ¥558,00 | -0,18 % | ¥557,00 | ¥560,00 | ¥555,00 | 88,90K |
| 2026-08-21 | ¥559,00 | +1,45 % | ¥552,00 | ¥560,00 | ¥551,00 | 134,10K |
| 2026-08-20 | ¥551,00 | +1,85 % | ¥545,00 | ¥551,00 | ¥544,00 | 104,00K |
| 2026-08-19 | ¥541,00 | -1,46 % | ¥545,00 | ¥546,00 | ¥536,00 | 425,80K |
| 2026-08-18 | ¥549,00 | -0,36 % | ¥552,00 | ¥552,00 | ¥548,00 | 41,90K |
| 2026-08-17 | ¥551,00 | +0,36 % | ¥553,00 | ¥558,00 | ¥547,00 | 117,70K |
| 2026-08-14 | ¥549,00 | +0,92 % | ¥545,00 | ¥549,00 | ¥544,00 | 74,80K |
| 2026-08-13 | ¥544,00 | -0,37 % | ¥548,00 | ¥550,00 | ¥542,00 | 268,00K |
| 2026-08-12 | ¥546,00 | -3,53 % | ¥550,00 | ¥552,00 | ¥541,00 | 326,50K |
| 2026-08-10 | ¥566,00 | +2,54 % | ¥557,00 | ¥566,00 | ¥554,00 | 123,60K |
| 2026-08-07 | ¥552,00 | +0,36 % | ¥553,00 | ¥555,00 | ¥548,00 | 132,70K |
| 2026-08-06 | ¥550,00 | -0,18 % | ¥550,00 | ¥555,00 | ¥547,00 | 60,20K |
| 2026-08-05 | ¥551,00 | +1,10 % | ¥547,00 | ¥553,00 | ¥546,00 | 76,20K |
| 2026-08-04 | ¥545,00 | -0,73 % | ¥552,00 | ¥552,00 | ¥543,00 | 152,70K |
| 2026-08-03 | ¥549,00 | +0,73 % | ¥545,00 | ¥554,00 | ¥535,00 | 235,40K |
| 2026-07-31 | ¥545,00 | -0,55 % | ¥549,00 | ¥551,00 | ¥543,00 | 121,50K |
| 2026-07-30 | ¥548,00 | -1,62 % | ¥561,00 | ¥561,00 | ¥546,00 | 101,20K |
| 2026-07-29 | ¥557,00 | 0,00 % | ¥557,00 | ¥559,00 | ¥550,00 | 108,40K |
| 2026-07-28 | ¥557,00 | -1,94 % | ¥565,00 | ¥565,00 | ¥556,00 | 102,30K |
| 2026-07-27 | ¥568,00 | +1,07 % | ¥568,00 | ¥571,00 | ¥564,00 | 97,40K |
| 2026-07-24 | ¥562,00 | -1,06 % | ¥567,00 | ¥567,00 | ¥558,00 | 82,70K |
| 2026-07-23 | ¥568,00 | +0,89 % | ¥567,00 | ¥569,00 | ¥563,00 | 144,10K |
| 2026-07-22 | ¥563,00 | +1,81 % | ¥556,00 | ¥563,00 | ¥553,00 | 200,20K |
| 2026-07-21 | ¥553,00 | +1,47 % | ¥550,00 | ¥555,00 | ¥547,00 | 123,50K |
| 2026-07-17 | ¥545,00 | -1,27 % | ¥550,00 | ¥554,00 | ¥543,00 | 289,20K |
| 2026-07-16 | ¥552,00 | +0,36 % | ¥550,00 | ¥556,00 | ¥548,00 | 317,10K |
| 2026-07-15 | ¥550,00 | +0,18 % | ¥550,00 | ¥560,00 | ¥545,00 | 344,60K |
| 2026-07-14 | ¥549,00 | +0,73 % | ¥546,00 | ¥550,00 | ¥543,00 | 135,80K |
| 2026-07-13 | ¥545,00 | -1,09 % | ¥551,00 | ¥553,00 | ¥543,00 | 196,20K |
| 2026-07-10 | ¥551,00 | -0,18 % | ¥552,00 | ¥552,00 | ¥546,00 | 179,20K |
| 2026-07-09 | ¥552,00 | +1,28 % | ¥549,00 | ¥554,00 | ¥546,00 | 60,40K |
| 2026-07-08 | ¥545,00 | -1,09 % | ¥550,00 | ¥551,00 | ¥543,00 | 123,40K |
| 2026-07-07 | ¥551,00 | 0,00 % | ¥552,00 | ¥557,00 | ¥549,00 | 92,90K |
| 2026-07-06 | ¥551,00 | +0,36 % | ¥549,00 | ¥554,00 | ¥547,00 | 68,10K |
| 2026-07-03 | ¥549,00 | -0,72 % | ¥553,00 | ¥555,00 | ¥545,00 | 285,60K |
| 2026-07-02 | ¥553,00 | +1,10 % | ¥550,00 | ¥553,00 | ¥545,00 | 103,10K |
| 2026-07-01 | ¥547,00 | -0,18 % | ¥547,00 | ¥552,00 | ¥544,00 | 209,40K |
| 2026-06-30 | ¥548,00 | -1,08 % | ¥557,00 | ¥557,00 | ¥527,00 | 864,20K |
| 2026-06-29 | ¥554,00 | +1,47 % | ¥554,00 | ¥554,00 | ¥547,00 | 117,30K |
| 2026-06-26 | ¥546,00 | -0,91 % | ¥550,00 | ¥555,00 | ¥543,00 | 223,50K |
| 2026-06-25 | ¥551,00 | -2,48 % | ¥567,00 | ¥573,00 | ¥551,00 | 337,60K |
| 2026-06-24 | ¥565,00 | -1,05 % | ¥565,00 | ¥571,00 | ¥560,00 | 239,20K |
| 2026-06-23 | ¥571,00 | -2,06 % | ¥613,00 | ¥631,00 | ¥563,00 | 1,52M |
| 2026-06-22 | ¥583,00 | -0,68 % | ¥585,00 | ¥585,00 | ¥577,00 | 280,80K |
| 2026-06-19 | ¥587,00 | +1,38 % | ¥582,00 | ¥602,00 | ¥580,00 | 584,40K |
| 2026-06-18 | ¥579,00 | +0,17 % | ¥578,00 | ¥581,00 | ¥570,00 | 339,70K |
| 2026-06-17 | ¥578,00 | +2,12 % | ¥570,00 | ¥591,00 | ¥569,00 | 288,30K |
| 2026-06-16 | ¥566,00 | -0,18 % | ¥566,00 | ¥566,00 | ¥558,00 | 169,90K |
| 2026-06-15 | ¥567,00 | -0,53 % | ¥569,00 | ¥573,00 | ¥565,00 | 138,10K |
| 2026-06-12 | ¥570,00 | +1,79 % | ¥563,00 | ¥572,00 | ¥563,00 | 104,00K |
| 2026-06-11 | ¥560,00 | -2,44 % | ¥571,00 | ¥571,00 | ¥558,00 | 177,30K |
| 2026-06-10 | ¥574,00 | -0,17 % | ¥575,00 | ¥577,00 | ¥569,00 | 122,10K |
| 2026-06-09 | ¥575,00 | +0,52 % | ¥577,00 | ¥582,00 | ¥572,00 | 119,00K |
| 2026-06-08 | ¥572,00 | -1,89 % | ¥573,00 | ¥575,00 | ¥553,00 | 151,30K |
| 2026-06-05 | ¥583,00 | +1,57 % | ¥574,00 | ¥595,00 | ¥571,00 | 312,50K |
| 2026-06-04 | ¥574,00 | -1,03 % | ¥580,00 | ¥580,00 | ¥564,00 | 163,30K |
| 2026-06-03 | ¥580,00 | +4,13 % | ¥574,00 | ¥583,00 | ¥567,00 | 282,40K |
| 2026-06-02 | ¥557,00 | +1,64 % | ¥558,00 | ¥572,00 | ¥550,00 | 326,20K |
| 2026-06-01 | ¥548,00 | -1,97 % | ¥556,00 | ¥558,00 | ¥547,00 | 66,20K |
| 2026-05-29 | ¥559,00 | -0,53 % | ¥564,00 | ¥565,00 | ¥554,00 | 55,40K |
| 2026-05-28 | ¥562,00 | +1,08 % | ¥551,00 | ¥563,00 | ¥550,00 | 68,80K |
| 2026-05-27 | ¥556,00 | +0,72 % | ¥555,00 | ¥561,00 | ¥553,00 | 80,50K |
| 2026-05-26 | ¥552,00 | +0,91 % | ¥546,00 | ¥555,00 | ¥545,00 | 34,10K |
| 2026-05-25 | ¥547,00 | -0,91 % | ¥552,00 | ¥557,00 | ¥543,00 | 81,90K |