NEC Capital Solutions Limited 8793
TSE · Japan · Finanzen
¥4.045,00-55,00 (-1,34 %)
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 | ¥4.060,00 | -0,98 % | ¥4.080,00 | ¥4.080,00 | ¥4.045,00 | 9,30K |
| 2026-10-01 | ¥4.100,00 | -1,20 % | ¥4.150,00 | ¥4.150,00 | ¥4.090,00 | 23,30K |
| 2026-09-30 | ¥4.150,00 | +0,36 % | ¥4.135,00 | ¥4.155,00 | ¥4.120,00 | 19,80K |
| 2026-09-29 | ¥4.135,00 | -2,59 % | ¥4.180,00 | ¥4.190,00 | ¥4.135,00 | 27,30K |
| 2026-09-28 | ¥4.245,00 | -0,93 % | ¥4.305,00 | ¥4.310,00 | ¥4.245,00 | 43,30K |
| 2026-09-25 | ¥4.285,00 | +1,78 % | ¥4.235,00 | ¥4.285,00 | ¥4.220,00 | 16,20K |
| 2026-09-24 | ¥4.210,00 | -0,59 % | ¥4.235,00 | ¥4.250,00 | ¥4.210,00 | 14,90K |
| 2026-09-18 | ¥4.235,00 | -0,94 % | ¥4.245,00 | ¥4.275,00 | ¥4.210,00 | 21,10K |
| 2026-09-17 | ¥4.275,00 | +0,83 % | ¥4.240,00 | ¥4.275,00 | ¥4.235,00 | 18,80K |
| 2026-09-16 | ¥4.240,00 | +0,71 % | ¥4.210,00 | ¥4.240,00 | ¥4.210,00 | 8,80K |
| 2026-09-15 | ¥4.210,00 | -0,12 % | ¥4.215,00 | ¥4.230,00 | ¥4.210,00 | 12,30K |
| 2026-09-14 | ¥4.215,00 | +0,96 % | ¥4.175,00 | ¥4.235,00 | ¥4.175,00 | 13,50K |
| 2026-09-11 | ¥4.175,00 | 0,00 % | ¥4.175,00 | ¥4.180,00 | ¥4.135,00 | 17,60K |
| 2026-09-10 | ¥4.175,00 | +0,85 % | ¥4.140,00 | ¥4.180,00 | ¥4.120,00 | 17,30K |
| 2026-09-09 | ¥4.140,00 | -1,08 % | ¥4.175,00 | ¥4.175,00 | ¥4.125,00 | 18,10K |
| 2026-09-08 | ¥4.185,00 | -0,59 % | ¥4.225,00 | ¥4.230,00 | ¥4.180,00 | 19,00K |
| 2026-09-07 | ¥4.210,00 | +0,72 % | ¥4.180,00 | ¥4.250,00 | ¥4.165,00 | 24,10K |
| 2026-09-04 | ¥4.180,00 | -0,48 % | ¥4.185,00 | ¥4.190,00 | ¥4.165,00 | 10,60K |
| 2026-09-03 | ¥4.200,00 | +0,60 % | ¥4.200,00 | ¥4.220,00 | ¥4.190,00 | 10,20K |
| 2026-09-02 | ¥4.175,00 | -1,30 % | ¥4.200,00 | ¥4.205,00 | ¥4.175,00 | 16,10K |
| 2026-09-01 | ¥4.230,00 | -0,59 % | ¥4.255,00 | ¥4.270,00 | ¥4.205,00 | 16,20K |
| 2026-08-31 | ¥4.255,00 | -0,23 % | ¥4.270,00 | ¥4.275,00 | ¥4.225,00 | 17,80K |
| 2026-08-28 | ¥4.265,00 | -0,12 % | ¥4.260,00 | ¥4.295,00 | ¥4.245,00 | 12,40K |
| 2026-08-27 | ¥4.270,00 | -0,23 % | ¥4.280,00 | ¥4.295,00 | ¥4.255,00 | 11,20K |
| 2026-08-26 | ¥4.280,00 | +0,94 % | ¥4.265,00 | ¥4.285,00 | ¥4.260,00 | 11,90K |
| 2026-08-25 | ¥4.240,00 | +0,36 % | ¥4.255,00 | ¥4.260,00 | ¥4.220,00 | 8,60K |
| 2026-08-24 | ¥4.225,00 | +0,36 % | ¥4.220,00 | ¥4.270,00 | ¥4.215,00 | 22,30K |
| 2026-08-21 | ¥4.210,00 | +1,20 % | ¥4.155,00 | ¥4.215,00 | ¥4.150,00 | 34,60K |
| 2026-08-20 | ¥4.160,00 | +0,60 % | ¥4.135,00 | ¥4.170,00 | ¥4.120,00 | 13,00K |
| 2026-08-19 | ¥4.135,00 | -0,84 % | ¥4.170,00 | ¥4.170,00 | ¥4.105,00 | 19,00K |
| 2026-08-18 | ¥4.170,00 | 0,00 % | ¥4.150,00 | ¥4.195,00 | ¥4.150,00 | 14,20K |
| 2026-08-17 | ¥4.170,00 | +0,12 % | ¥4.130,00 | ¥4.180,00 | ¥4.125,00 | 21,50K |
| 2026-08-14 | ¥4.165,00 | +0,48 % | ¥4.120,00 | ¥4.165,00 | ¥4.095,00 | 20,00K |
| 2026-08-13 | ¥4.145,00 | +0,97 % | ¥4.120,00 | ¥4.145,00 | ¥4.090,00 | 13,40K |
| 2026-08-12 | ¥4.105,00 | +0,49 % | ¥4.100,00 | ¥4.130,00 | ¥4.085,00 | 16,20K |
| 2026-08-10 | ¥4.085,00 | +0,37 % | ¥4.090,00 | ¥4.090,00 | ¥4.045,00 | 14,10K |
| 2026-08-07 | ¥4.070,00 | +0,37 % | ¥4.040,00 | ¥4.110,00 | ¥4.040,00 | 13,20K |
| 2026-08-06 | ¥4.055,00 | +0,75 % | ¥4.025,00 | ¥4.085,00 | ¥4.025,00 | 11,50K |
| 2026-08-05 | ¥4.025,00 | +0,12 % | ¥4.030,00 | ¥4.055,00 | ¥4.010,00 | 17,70K |
| 2026-08-04 | ¥4.020,00 | -1,59 % | ¥4.110,00 | ¥4.110,00 | ¥4.020,00 | 21,90K |
| 2026-08-03 | ¥4.085,00 | -1,57 % | ¥4.030,00 | ¥4.115,00 | ¥3.980,00 | 39,80K |
| 2026-07-31 | ¥4.150,00 | -1,19 % | ¥4.200,00 | ¥4.210,00 | ¥4.140,00 | 22,40K |
| 2026-07-30 | ¥4.200,00 | -0,12 % | ¥4.205,00 | ¥4.205,00 | ¥4.120,00 | 34,00K |
| 2026-07-29 | ¥4.205,00 | +2,31 % | ¥4.115,00 | ¥4.210,00 | ¥4.105,00 | 30,50K |
| 2026-07-28 | ¥4.110,00 | -0,24 % | ¥4.075,00 | ¥4.115,00 | ¥4.060,00 | 17,70K |
| 2026-07-27 | ¥4.120,00 | +1,35 % | ¥4.065,00 | ¥4.120,00 | ¥4.065,00 | 14,30K |
| 2026-07-24 | ¥4.065,00 | -1,09 % | ¥4.075,00 | ¥4.105,00 | ¥4.050,00 | 10,50K |
| 2026-07-23 | ¥4.110,00 | -0,12 % | ¥4.115,00 | ¥4.115,00 | ¥4.090,00 | 8,10K |
| 2026-07-22 | ¥4.115,00 | +0,73 % | ¥4.090,00 | ¥4.125,00 | ¥4.075,00 | 13,90K |
| 2026-07-21 | ¥4.085,00 | +1,74 % | ¥4.050,00 | ¥4.110,00 | ¥4.035,00 | 16,80K |
| 2026-07-17 | ¥4.015,00 | -1,71 % | ¥4.100,00 | ¥4.105,00 | ¥3.990,00 | 22,40K |
| 2026-07-16 | ¥4.085,00 | -0,49 % | ¥4.105,00 | ¥4.140,00 | ¥4.085,00 | 13,10K |
| 2026-07-15 | ¥4.105,00 | -0,61 % | ¥4.140,00 | ¥4.165,00 | ¥4.100,00 | 17,10K |
| 2026-07-14 | ¥4.130,00 | -0,12 % | ¥4.135,00 | ¥4.165,00 | ¥4.130,00 | 12,00K |
| 2026-07-13 | ¥4.135,00 | -0,24 % | ¥4.145,00 | ¥4.180,00 | ¥4.135,00 | 18,80K |
| 2026-07-10 | ¥4.145,00 | +0,61 % | ¥4.120,00 | ¥4.175,00 | ¥4.120,00 | 23,00K |
| 2026-07-09 | ¥4.120,00 | +0,37 % | ¥4.100,00 | ¥4.155,00 | ¥4.080,00 | 20,50K |
| 2026-07-08 | ¥4.105,00 | +0,37 % | ¥4.115,00 | ¥4.140,00 | ¥4.105,00 | 16,70K |
| 2026-07-07 | ¥4.090,00 | +0,37 % | ¥4.100,00 | ¥4.135,00 | ¥4.090,00 | 16,30K |
| 2026-07-06 | ¥4.075,00 | +2,13 % | ¥4.035,00 | ¥4.085,00 | ¥4.020,00 | 19,50K |
| 2026-07-03 | ¥3.990,00 | +0,50 % | ¥4.020,00 | ¥4.040,00 | ¥3.990,00 | 19,40K |
| 2026-07-02 | ¥3.970,00 | 0,00 % | ¥4.000,00 | ¥4.040,00 | ¥3.970,00 | 23,30K |
| 2026-07-01 | ¥3.970,00 | -0,38 % | ¥4.005,00 | ¥4.010,00 | ¥3.970,00 | 13,30K |
| 2026-06-30 | ¥3.985,00 | +0,13 % | ¥4.010,00 | ¥4.015,00 | ¥3.975,00 | 18,80K |
| 2026-06-29 | ¥3.980,00 | +0,25 % | ¥4.010,00 | ¥4.045,00 | ¥3.965,00 | 34,30K |
| 2026-06-26 | ¥3.970,00 | -1,49 % | ¥4.005,00 | ¥4.015,00 | ¥3.970,00 | 21,10K |
| 2026-06-25 | ¥4.030,00 | +0,50 % | ¥4.015,00 | ¥4.045,00 | ¥4.010,00 | 15,80K |
| 2026-06-24 | ¥4.010,00 | -0,37 % | ¥4.010,00 | ¥4.050,00 | ¥3.995,00 | 16,40K |
| 2026-06-23 | ¥4.025,00 | -0,98 % | ¥4.045,00 | ¥4.065,00 | ¥4.010,00 | 16,10K |
| 2026-06-22 | ¥4.065,00 | -0,85 % | ¥4.085,00 | ¥4.090,00 | ¥4.050,00 | 15,70K |
| 2026-06-19 | ¥4.100,00 | +0,12 % | ¥4.100,00 | ¥4.135,00 | ¥4.090,00 | 22,20K |
| 2026-06-18 | ¥4.095,00 | -0,12 % | ¥4.145,00 | ¥4.145,00 | ¥4.060,00 | 19,20K |
| 2026-06-17 | ¥4.100,00 | -0,85 % | ¥4.160,00 | ¥4.180,00 | ¥4.100,00 | 14,00K |
| 2026-06-16 | ¥4.135,00 | -0,24 % | ¥4.130,00 | ¥4.165,00 | ¥4.070,00 | 19,60K |
| 2026-06-15 | ¥4.145,00 | -0,72 % | ¥4.155,00 | ¥4.185,00 | ¥4.135,00 | 29,60K |
| 2026-06-12 | ¥4.175,00 | +1,71 % | ¥4.105,00 | ¥4.185,00 | ¥4.105,00 | 39,50K |
| 2026-06-11 | ¥4.105,00 | -0,61 % | ¥4.160,00 | ¥4.160,00 | ¥4.075,00 | 23,30K |
| 2026-06-10 | ¥4.130,00 | +0,24 % | ¥4.140,00 | ¥4.230,00 | ¥4.105,00 | 38,10K |
| 2026-06-09 | ¥4.120,00 | +2,36 % | ¥4.075,00 | ¥4.140,00 | ¥4.075,00 | 44,40K |
| 2026-06-08 | ¥4.025,00 | -0,49 % | ¥4.010,00 | ¥4.070,00 | ¥3.985,00 | 42,40K |
| 2026-06-05 | ¥4.045,00 | +2,53 % | ¥3.950,00 | ¥4.045,00 | ¥3.950,00 | 31,10K |
| 2026-06-04 | ¥3.945,00 | +0,38 % | ¥3.920,00 | ¥3.960,00 | ¥3.900,00 | 36,60K |
| 2026-06-03 | ¥3.930,00 | +1,55 % | ¥3.885,00 | ¥3.930,00 | ¥3.850,00 | 26,10K |
| 2026-06-02 | ¥3.870,00 | -1,02 % | ¥3.900,00 | ¥3.905,00 | ¥3.850,00 | 42,90K |
| 2026-06-01 | ¥3.910,00 | -1,51 % | ¥3.970,00 | ¥3.970,00 | ¥3.910,00 | 30,70K |
| 2026-05-29 | ¥3.970,00 | +0,25 % | ¥3.960,00 | ¥4.020,00 | ¥3.960,00 | 22,40K |
| 2026-05-28 | ¥3.960,00 | +0,51 % | ¥3.940,00 | ¥3.960,00 | ¥3.915,00 | 34,30K |
| 2026-05-27 | ¥3.940,00 | -0,63 % | ¥3.965,00 | ¥3.975,00 | ¥3.930,00 | 20,60K |
| 2026-05-26 | ¥3.965,00 | +0,38 % | ¥3.935,00 | ¥3.990,00 | ¥3.925,00 | 23,40K |
| 2026-05-25 | ¥3.950,00 | -0,88 % | ¥3.980,00 | ¥3.980,00 | ¥3.950,00 | 26,90K |