Nishi-Nippon Railroad Co., Ltd. 9031
TSE · Japan · Transport
¥2.827,00-28,00 (-0,98 %)
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 | ¥2.824,50 | -1,07 % | ¥2.850,00 | ¥2.862,50 | ¥2.816,00 | 91,90K |
| 2026-10-01 | ¥2.855,00 | -1,65 % | ¥2.873,50 | ¥2.884,00 | ¥2.851,50 | 236,90K |
| 2026-09-30 | ¥2.903,00 | -0,84 % | ¥2.935,00 | ¥2.946,50 | ¥2.874,50 | 322,90K |
| 2026-09-29 | ¥2.927,50 | -5,44 % | ¥3.063,00 | ¥3.076,00 | ¥2.913,50 | 875,50K |
| 2026-09-28 | ¥3.096,00 | -0,93 % | ¥3.150,00 | ¥3.180,00 | ¥3.087,00 | 1,17M |
| 2026-09-25 | ¥3.125,00 | +1,63 % | ¥3.105,00 | ¥3.128,00 | ¥3.080,00 | 745,00K |
| 2026-09-24 | ¥3.075,00 | -1,09 % | ¥3.104,00 | ¥3.112,00 | ¥3.075,00 | 635,00K |
| 2026-09-18 | ¥3.109,00 | -1,27 % | ¥3.154,00 | ¥3.165,00 | ¥3.109,00 | 427,30K |
| 2026-09-17 | ¥3.149,00 | +0,70 % | ¥3.135,00 | ¥3.175,00 | ¥3.111,00 | 363,80K |
| 2026-09-16 | ¥3.127,00 | -0,03 % | ¥3.169,00 | ¥3.196,00 | ¥3.121,00 | 222,70K |
| 2026-09-15 | ¥3.128,00 | -0,67 % | ¥3.197,00 | ¥3.197,00 | ¥3.123,00 | 310,40K |
| 2026-09-14 | ¥3.149,00 | +0,86 % | ¥3.149,00 | ¥3.179,00 | ¥3.115,00 | 193,70K |
| 2026-09-11 | ¥3.122,00 | +0,77 % | ¥3.078,00 | ¥3.134,00 | ¥3.071,00 | 388,00K |
| 2026-09-10 | ¥3.098,00 | -0,23 % | ¥3.088,00 | ¥3.108,00 | ¥3.074,00 | 205,60K |
| 2026-09-09 | ¥3.105,00 | +0,81 % | ¥3.090,00 | ¥3.109,00 | ¥3.051,00 | 115,60K |
| 2026-09-08 | ¥3.080,00 | +1,08 % | ¥3.032,00 | ¥3.089,00 | ¥3.025,00 | 161,60K |
| 2026-09-07 | ¥3.047,00 | -0,36 % | ¥3.051,00 | ¥3.086,00 | ¥3.025,00 | 130,70K |
| 2026-09-04 | ¥3.058,00 | -2,18 % | ¥3.106,00 | ¥3.127,00 | ¥3.058,00 | 203,00K |
| 2026-09-03 | ¥3.126,00 | -0,06 % | ¥3.135,00 | ¥3.140,00 | ¥3.103,00 | 164,50K |
| 2026-09-02 | ¥3.128,00 | +0,19 % | ¥3.102,00 | ¥3.133,00 | ¥3.091,00 | 155,60K |
| 2026-09-01 | ¥3.122,00 | -0,13 % | ¥3.097,00 | ¥3.145,00 | ¥3.097,00 | 160,40K |
| 2026-08-31 | ¥3.126,00 | +0,19 % | ¥3.127,00 | ¥3.154,00 | ¥3.095,00 | 175,90K |
| 2026-08-28 | ¥3.120,00 | +0,52 % | ¥3.098,00 | ¥3.154,00 | ¥3.080,00 | 581,80K |
| 2026-08-27 | ¥3.104,00 | +0,13 % | ¥3.113,00 | ¥3.134,00 | ¥3.090,00 | 135,60K |
| 2026-08-26 | ¥3.100,00 | -0,26 % | ¥3.125,00 | ¥3.138,00 | ¥3.100,00 | 126,40K |
| 2026-08-25 | ¥3.108,00 | +0,06 % | ¥3.138,00 | ¥3.157,00 | ¥3.105,00 | 157,60K |
| 2026-08-24 | ¥3.106,00 | -1,18 % | ¥3.150,00 | ¥3.174,00 | ¥3.106,00 | 138,60K |
| 2026-08-21 | ¥3.143,00 | +1,85 % | ¥3.095,00 | ¥3.161,00 | ¥3.095,00 | 214,30K |
| 2026-08-20 | ¥3.086,00 | +1,11 % | ¥3.081,00 | ¥3.099,00 | ¥3.058,00 | 201,90K |
| 2026-08-19 | ¥3.052,00 | -1,10 % | ¥3.070,00 | ¥3.081,00 | ¥3.028,00 | 184,40K |
| 2026-08-18 | ¥3.086,00 | +2,15 % | ¥3.038,00 | ¥3.089,00 | ¥3.009,00 | 212,80K |
| 2026-08-17 | ¥3.021,00 | -0,56 % | ¥3.039,00 | ¥3.065,00 | ¥3.021,00 | 156,10K |
| 2026-08-14 | ¥3.038,00 | +0,50 % | ¥3.026,00 | ¥3.047,00 | ¥3.012,00 | 195,80K |
| 2026-08-13 | ¥3.023,00 | +0,77 % | ¥3.039,00 | ¥3.048,00 | ¥2.994,00 | 186,50K |
| 2026-08-12 | ¥3.000,00 | 0,00 % | ¥3.000,00 | ¥3.048,00 | ¥2.995,50 | 139,10K |
| 2026-08-10 | ¥3.000,00 | +0,23 % | ¥2.999,00 | ¥3.038,00 | ¥2.965,50 | 168,50K |
| 2026-08-07 | ¥2.993,00 | +1,25 % | ¥2.980,00 | ¥3.070,00 | ¥2.976,00 | 237,20K |
| 2026-08-06 | ¥2.956,00 | +1,39 % | ¥2.930,00 | ¥2.961,00 | ¥2.922,50 | 149,20K |
| 2026-08-05 | ¥2.915,50 | -1,85 % | ¥2.961,00 | ¥2.978,00 | ¥2.903,50 | 200,70K |
| 2026-08-04 | ¥2.970,50 | -3,68 % | ¥3.080,00 | ¥3.080,00 | ¥2.956,00 | 252,50K |
| 2026-08-03 | ¥3.084,00 | -1,22 % | ¥3.130,00 | ¥3.130,00 | ¥3.037,00 | 276,70K |
| 2026-07-31 | ¥3.122,00 | -2,25 % | ¥3.159,00 | ¥3.190,00 | ¥3.111,00 | 246,50K |
| 2026-07-30 | ¥3.194,00 | -1,57 % | ¥3.240,00 | ¥3.264,00 | ¥3.160,00 | 251,20K |
| 2026-07-29 | ¥3.245,00 | +1,92 % | ¥3.179,00 | ¥3.272,00 | ¥3.155,00 | 377,80K |
| 2026-07-28 | ¥3.184,00 | +0,41 % | ¥3.184,00 | ¥3.198,00 | ¥3.156,00 | 200,90K |
| 2026-07-27 | ¥3.171,00 | +2,09 % | ¥3.135,00 | ¥3.171,00 | ¥3.088,00 | 203,40K |
| 2026-07-24 | ¥3.106,00 | -0,13 % | ¥3.085,00 | ¥3.115,00 | ¥3.068,00 | 109,90K |
| 2026-07-23 | ¥3.110,00 | -0,64 % | ¥3.117,00 | ¥3.124,00 | ¥3.095,00 | 150,70K |
| 2026-07-22 | ¥3.130,00 | -0,89 % | ¥3.140,00 | ¥3.144,00 | ¥3.070,00 | 199,80K |
| 2026-07-21 | ¥3.158,00 | +1,48 % | ¥3.150,00 | ¥3.184,00 | ¥3.141,00 | 178,30K |
| 2026-07-17 | ¥3.112,00 | +0,97 % | ¥3.099,00 | ¥3.139,00 | ¥3.088,00 | 176,40K |
| 2026-07-16 | ¥3.082,00 | +0,13 % | ¥3.094,00 | ¥3.109,00 | ¥3.067,00 | 173,60K |
| 2026-07-15 | ¥3.078,00 | +0,72 % | ¥3.080,00 | ¥3.093,00 | ¥3.054,00 | 137,90K |
| 2026-07-14 | ¥3.056,00 | +1,19 % | ¥3.049,00 | ¥3.078,00 | ¥3.020,00 | 184,50K |
| 2026-07-13 | ¥3.020,00 | +0,90 % | ¥3.022,00 | ¥3.034,00 | ¥2.990,50 | 145,70K |
| 2026-07-10 | ¥2.993,00 | -0,13 % | ¥3.006,00 | ¥3.019,00 | ¥2.970,00 | 179,80K |
| 2026-07-09 | ¥2.997,00 | -0,27 % | ¥3.010,00 | ¥3.022,00 | ¥2.977,50 | 124,00K |
| 2026-07-08 | ¥3.005,00 | +0,64 % | ¥2.986,00 | ¥3.030,00 | ¥2.970,50 | 151,30K |
| 2026-07-07 | ¥2.986,00 | +0,76 % | ¥2.980,00 | ¥3.005,00 | ¥2.966,00 | 139,20K |
| 2026-07-06 | ¥2.963,50 | +1,35 % | ¥2.943,00 | ¥2.978,50 | ¥2.933,00 | 103,60K |
| 2026-07-03 | ¥2.924,00 | +0,58 % | ¥2.947,50 | ¥2.965,00 | ¥2.899,00 | 108,30K |
| 2026-07-02 | ¥2.907,00 | +1,71 % | ¥2.899,00 | ¥2.934,50 | ¥2.860,00 | 136,30K |
| 2026-07-01 | ¥2.858,00 | -1,97 % | ¥2.900,00 | ¥2.905,50 | ¥2.846,50 | 164,20K |
| 2026-06-30 | ¥2.915,50 | -1,67 % | ¥2.965,00 | ¥2.965,00 | ¥2.909,00 | 216,90K |
| 2026-06-29 | ¥2.965,00 | +2,14 % | ¥2.914,00 | ¥2.965,00 | ¥2.907,00 | 219,00K |
| 2026-06-26 | ¥2.903,00 | +2,27 % | ¥2.866,50 | ¥2.903,00 | ¥2.841,50 | 173,90K |
| 2026-06-25 | ¥2.838,50 | +0,37 % | ¥2.842,00 | ¥2.854,50 | ¥2.825,00 | 136,60K |
| 2026-06-24 | ¥2.828,00 | +0,91 % | ¥2.807,50 | ¥2.835,00 | ¥2.806,00 | 87,40K |
| 2026-06-23 | ¥2.802,50 | -0,20 % | ¥2.808,00 | ¥2.822,00 | ¥2.786,00 | 147,60K |
| 2026-06-22 | ¥2.808,00 | +0,50 % | ¥2.794,00 | ¥2.814,00 | ¥2.777,50 | 184,50K |
| 2026-06-19 | ¥2.794,00 | -0,48 % | ¥2.805,00 | ¥2.805,00 | ¥2.766,00 | 230,70K |
| 2026-06-18 | ¥2.807,50 | -0,55 % | ¥2.808,50 | ¥2.827,00 | ¥2.799,00 | 132,90K |
| 2026-06-17 | ¥2.823,00 | -1,09 % | ¥2.889,00 | ¥2.889,00 | ¥2.823,00 | 144,20K |
| 2026-06-16 | ¥2.854,00 | +0,49 % | ¥2.818,50 | ¥2.854,00 | ¥2.803,00 | 152,40K |
| 2026-06-15 | ¥2.840,00 | +0,19 % | ¥2.848,00 | ¥2.866,00 | ¥2.830,50 | 96,40K |
| 2026-06-12 | ¥2.834,50 | -0,46 % | ¥2.860,50 | ¥2.868,00 | ¥2.827,50 | 163,20K |
| 2026-06-11 | ¥2.847,50 | -1,03 % | ¥2.877,00 | ¥2.886,00 | ¥2.829,50 | 126,50K |
| 2026-06-10 | ¥2.877,00 | +1,66 % | ¥2.865,00 | ¥2.882,00 | ¥2.841,50 | 148,10K |
| 2026-06-09 | ¥2.830,00 | +0,80 % | ¥2.809,00 | ¥2.840,50 | ¥2.785,00 | 154,20K |
| 2026-06-08 | ¥2.807,50 | +0,77 % | ¥2.750,00 | ¥2.807,50 | ¥2.740,50 | 135,80K |
| 2026-06-05 | ¥2.786,00 | +1,33 % | ¥2.769,50 | ¥2.807,50 | ¥2.750,00 | 177,20K |
| 2026-06-04 | ¥2.749,50 | +0,64 % | ¥2.710,00 | ¥2.768,00 | ¥2.702,50 | 184,50K |
| 2026-06-03 | ¥2.732,00 | +0,28 % | ¥2.720,00 | ¥2.742,50 | ¥2.712,00 | 109,30K |
| 2026-06-02 | ¥2.724,50 | -1,07 % | ¥2.751,00 | ¥2.756,50 | ¥2.710,00 | 166,30K |
| 2026-06-01 | ¥2.754,00 | -2,20 % | ¥2.814,00 | ¥2.820,50 | ¥2.754,00 | 184,90K |
| 2026-05-29 | ¥2.816,00 | +0,55 % | ¥2.800,50 | ¥2.852,50 | ¥2.788,50 | 308,40K |
| 2026-05-28 | ¥2.800,50 | +1,34 % | ¥2.767,50 | ¥2.811,50 | ¥2.751,00 | 184,30K |
| 2026-05-27 | ¥2.763,50 | +0,24 % | ¥2.754,00 | ¥2.771,50 | ¥2.734,50 | 138,60K |
| 2026-05-26 | ¥2.757,00 | +0,60 % | ¥2.740,50 | ¥2.757,00 | ¥2.720,00 | 141,70K |
| 2026-05-25 | ¥2.740,50 | -2,40 % | ¥2.803,00 | ¥2.803,00 | ¥2.716,00 | 128,10K |