Nissan Securities Group Co.,Ltd. 8705
TSE · Japan · Finanzen
¥215,00-3,00 (-1,38 %)
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 | ¥215,00 | -1,38 % | ¥218,00 | ¥219,00 | ¥215,00 | 52,60K |
| 2026-10-01 | ¥218,00 | 0,00 % | ¥220,00 | ¥225,00 | ¥218,00 | 123,10K |
| 2026-09-30 | ¥218,00 | +2,35 % | ¥215,00 | ¥218,00 | ¥214,00 | 51,30K |
| 2026-09-29 | ¥213,00 | -2,29 % | ¥215,00 | ¥220,00 | ¥213,00 | 122,70K |
| 2026-09-28 | ¥218,00 | -3,11 % | ¥226,00 | ¥226,00 | ¥218,00 | 255,00K |
| 2026-09-25 | ¥225,00 | -0,44 % | ¥227,00 | ¥227,00 | ¥224,00 | 82,00K |
| 2026-09-24 | ¥226,00 | +1,35 % | ¥225,00 | ¥226,00 | ¥223,00 | 44,20K |
| 2026-09-18 | ¥223,00 | -0,45 % | ¥223,00 | ¥225,00 | ¥222,00 | 66,70K |
| 2026-09-17 | ¥224,00 | +0,45 % | ¥223,00 | ¥226,00 | ¥223,00 | 75,70K |
| 2026-09-16 | ¥223,00 | -0,45 % | ¥224,00 | ¥227,00 | ¥223,00 | 92,10K |
| 2026-09-15 | ¥224,00 | 0,00 % | ¥222,00 | ¥225,00 | ¥222,00 | 40,20K |
| 2026-09-14 | ¥224,00 | +0,90 % | ¥222,00 | ¥225,00 | ¥222,00 | 63,20K |
| 2026-09-11 | ¥222,00 | 0,00 % | ¥221,00 | ¥223,00 | ¥219,00 | 79,70K |
| 2026-09-10 | ¥222,00 | +0,91 % | ¥220,00 | ¥224,00 | ¥219,00 | 79,40K |
| 2026-09-09 | ¥220,00 | -0,45 % | ¥222,00 | ¥222,00 | ¥220,00 | 60,70K |
| 2026-09-08 | ¥221,00 | -0,45 % | ¥223,00 | ¥223,00 | ¥221,00 | 39,20K |
| 2026-09-07 | ¥222,00 | +0,91 % | ¥221,00 | ¥223,00 | ¥221,00 | 99,00K |
| 2026-09-04 | ¥220,00 | +0,92 % | ¥218,00 | ¥222,00 | ¥218,00 | 98,00K |
| 2026-09-03 | ¥218,00 | 0,00 % | ¥217,00 | ¥220,00 | ¥217,00 | 68,60K |
| 2026-09-02 | ¥218,00 | -0,46 % | ¥219,00 | ¥220,00 | ¥217,00 | 129,90K |
| 2026-09-01 | ¥219,00 | -1,79 % | ¥224,00 | ¥224,00 | ¥218,00 | 150,30K |
| 2026-08-31 | ¥223,00 | 0,00 % | ¥224,00 | ¥224,00 | ¥220,00 | 84,80K |
| 2026-08-28 | ¥223,00 | +0,90 % | ¥222,00 | ¥225,00 | ¥221,00 | 90,30K |
| 2026-08-27 | ¥221,00 | +1,84 % | ¥217,00 | ¥223,00 | ¥217,00 | 207,40K |
| 2026-08-26 | ¥217,00 | -0,46 % | ¥219,00 | ¥219,00 | ¥217,00 | 44,00K |
| 2026-08-25 | ¥218,00 | +0,93 % | ¥220,00 | ¥220,00 | ¥217,00 | 49,90K |
| 2026-08-24 | ¥216,00 | -0,46 % | ¥218,00 | ¥219,00 | ¥216,00 | 110,30K |
| 2026-08-21 | ¥217,00 | +0,46 % | ¥216,00 | ¥218,00 | ¥215,00 | 46,30K |
| 2026-08-20 | ¥216,00 | +0,47 % | ¥216,00 | ¥218,00 | ¥214,00 | 103,40K |
| 2026-08-19 | ¥215,00 | -0,92 % | ¥217,00 | ¥217,00 | ¥214,00 | 88,70K |
| 2026-08-18 | ¥217,00 | -0,46 % | ¥217,00 | ¥219,00 | ¥217,00 | 32,70K |
| 2026-08-17 | ¥218,00 | -0,46 % | ¥219,00 | ¥220,00 | ¥217,00 | 38,30K |
| 2026-08-14 | ¥219,00 | +0,92 % | ¥217,00 | ¥220,00 | ¥216,00 | 40,20K |
| 2026-08-13 | ¥217,00 | +1,40 % | ¥215,00 | ¥217,00 | ¥214,00 | 75,90K |
| 2026-08-12 | ¥214,00 | -0,47 % | ¥214,00 | ¥215,00 | ¥212,00 | 81,10K |
| 2026-08-10 | ¥215,00 | +2,38 % | ¥211,00 | ¥218,00 | ¥211,00 | 410,90K |
| 2026-08-07 | ¥210,00 | -4,55 % | ¥219,00 | ¥219,00 | ¥201,00 | 808,80K |
| 2026-08-06 | ¥220,00 | -2,65 % | ¥226,00 | ¥228,00 | ¥219,00 | 375,20K |
| 2026-08-05 | ¥226,00 | +1,35 % | ¥225,00 | ¥227,00 | ¥223,00 | 66,60K |
| 2026-08-04 | ¥223,00 | -0,45 % | ¥224,00 | ¥225,00 | ¥223,00 | 29,00K |
| 2026-08-03 | ¥224,00 | -0,88 % | ¥226,00 | ¥226,00 | ¥221,00 | 80,70K |
| 2026-07-31 | ¥226,00 | +3,20 % | ¥221,00 | ¥227,00 | ¥218,00 | 264,90K |
| 2026-07-30 | ¥219,00 | +0,46 % | ¥218,00 | ¥220,00 | ¥217,00 | 104,90K |
| 2026-07-29 | ¥218,00 | -0,91 % | ¥220,00 | ¥221,00 | ¥216,00 | 303,00K |
| 2026-07-28 | ¥220,00 | -0,90 % | ¥222,00 | ¥223,00 | ¥219,00 | 216,30K |
| 2026-07-27 | ¥222,00 | +0,45 % | ¥221,00 | ¥224,00 | ¥220,00 | 189,60K |
| 2026-07-24 | ¥221,00 | -3,91 % | ¥229,00 | ¥229,00 | ¥220,00 | 512,30K |
| 2026-07-23 | ¥230,00 | -1,71 % | ¥232,00 | ¥233,00 | ¥229,00 | 144,60K |
| 2026-07-22 | ¥234,00 | +0,86 % | ¥232,00 | ¥234,00 | ¥231,00 | 54,60K |
| 2026-07-21 | ¥232,00 | +0,87 % | ¥233,00 | ¥235,00 | ¥230,00 | 79,70K |
| 2026-07-17 | ¥230,00 | -2,13 % | ¥235,00 | ¥236,00 | ¥225,00 | 207,90K |
| 2026-07-16 | ¥235,00 | -0,84 % | ¥239,00 | ¥240,00 | ¥233,00 | 62,90K |
| 2026-07-15 | ¥237,00 | +2,60 % | ¥232,00 | ¥241,00 | ¥232,00 | 94,60K |
| 2026-07-14 | ¥231,00 | +0,43 % | ¥229,00 | ¥232,00 | ¥229,00 | 53,80K |
| 2026-07-13 | ¥230,00 | +1,32 % | ¥230,00 | ¥235,00 | ¥230,00 | 117,90K |
| 2026-07-10 | ¥227,00 | +0,89 % | ¥227,00 | ¥229,00 | ¥225,00 | 72,40K |
| 2026-07-09 | ¥225,00 | -0,88 % | ¥228,00 | ¥228,00 | ¥225,00 | 42,80K |
| 2026-07-08 | ¥227,00 | -1,73 % | ¥230,00 | ¥230,00 | ¥223,00 | 235,30K |
| 2026-07-07 | ¥231,00 | 0,00 % | ¥231,00 | ¥236,00 | ¥230,00 | 68,00K |
| 2026-07-06 | ¥231,00 | +0,87 % | ¥228,00 | ¥232,00 | ¥227,00 | 61,50K |
| 2026-07-03 | ¥229,00 | +0,88 % | ¥228,00 | ¥231,00 | ¥227,00 | 114,60K |
| 2026-07-02 | ¥227,00 | 0,00 % | ¥229,00 | ¥232,00 | ¥227,00 | 83,30K |
| 2026-07-01 | ¥227,00 | 0,00 % | ¥228,00 | ¥229,00 | ¥226,00 | 45,60K |
| 2026-06-30 | ¥227,00 | -1,30 % | ¥227,00 | ¥230,00 | ¥227,00 | 56,00K |
| 2026-06-29 | ¥230,00 | +0,44 % | ¥233,00 | ¥233,00 | ¥227,00 | 43,00K |
| 2026-06-26 | ¥229,00 | -1,29 % | ¥230,00 | ¥232,00 | ¥228,00 | 50,40K |
| 2026-06-25 | ¥232,00 | +0,43 % | ¥235,00 | ¥235,00 | ¥230,00 | 83,70K |
| 2026-06-24 | ¥231,00 | +0,87 % | ¥230,00 | ¥232,00 | ¥228,00 | 45,50K |
| 2026-06-23 | ¥229,00 | +0,44 % | ¥230,00 | ¥231,00 | ¥228,00 | 46,30K |
| 2026-06-22 | ¥228,00 | 0,00 % | ¥227,00 | ¥230,00 | ¥227,00 | 34,20K |
| 2026-06-19 | ¥228,00 | +0,44 % | ¥231,00 | ¥233,00 | ¥227,00 | 96,30K |
| 2026-06-18 | ¥227,00 | -1,30 % | ¥230,00 | ¥232,00 | ¥225,00 | 78,80K |
| 2026-06-17 | ¥230,00 | +0,88 % | ¥230,00 | ¥235,00 | ¥228,00 | 66,00K |
| 2026-06-16 | ¥228,00 | -1,30 % | ¥230,00 | ¥230,00 | ¥226,00 | 39,30K |
| 2026-06-15 | ¥231,00 | +2,21 % | ¥229,00 | ¥234,00 | ¥229,00 | 90,20K |
| 2026-06-12 | ¥226,00 | +0,89 % | ¥226,00 | ¥229,00 | ¥225,00 | 58,70K |
| 2026-06-11 | ¥224,00 | -0,88 % | ¥228,00 | ¥228,00 | ¥223,00 | 84,90K |
| 2026-06-10 | ¥226,00 | -1,31 % | ¥228,00 | ¥229,00 | ¥226,00 | 48,50K |
| 2026-06-09 | ¥229,00 | +1,33 % | ¥226,00 | ¥229,00 | ¥226,00 | 28,00K |
| 2026-06-08 | ¥226,00 | -0,88 % | ¥228,00 | ¥229,00 | ¥224,00 | 67,60K |
| 2026-06-05 | ¥228,00 | 0,00 % | ¥228,00 | ¥233,00 | ¥225,00 | 91,20K |
| 2026-06-04 | ¥228,00 | 0,00 % | ¥228,00 | ¥229,00 | ¥224,00 | 43,30K |
| 2026-06-03 | ¥228,00 | -0,44 % | ¥229,00 | ¥231,00 | ¥226,00 | 76,20K |
| 2026-06-02 | ¥229,00 | +1,33 % | ¥226,00 | ¥230,00 | ¥223,00 | 91,10K |
| 2026-06-01 | ¥226,00 | -3,00 % | ¥238,00 | ¥238,00 | ¥226,00 | 79,30K |
| 2026-05-29 | ¥233,00 | 0,00 % | ¥232,00 | ¥239,00 | ¥231,00 | 90,80K |
| 2026-05-28 | ¥233,00 | +1,75 % | ¥228,00 | ¥233,00 | ¥226,00 | 88,50K |
| 2026-05-27 | ¥229,00 | -1,29 % | ¥233,00 | ¥234,00 | ¥227,00 | 100,70K |
| 2026-05-26 | ¥232,00 | +0,43 % | ¥229,00 | ¥233,00 | ¥223,00 | 162,70K |
| 2026-05-25 | ¥231,00 | -1,70 % | ¥239,00 | ¥242,00 | ¥230,00 | 196,80K |