Nanso Transport Co., Ltd. 9034
TSE · Japan · Transport
¥1.622,00-15,00 (-0,92 %)
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 | ¥1.622,00 | -0,92 % | ¥1.633,00 | ¥1.633,00 | ¥1.622,00 | 4,70K |
| 2026-10-01 | ¥1.637,00 | -0,67 % | ¥1.649,00 | ¥1.649,00 | ¥1.635,00 | 3,50K |
| 2026-09-30 | ¥1.648,00 | 0,00 % | ¥1.655,00 | ¥1.655,00 | ¥1.648,00 | 1,50K |
| 2026-09-29 | ¥1.648,00 | -2,54 % | ¥1.651,00 | ¥1.654,00 | ¥1.648,00 | 2,30K |
| 2026-09-28 | ¥1.691,00 | +0,83 % | ¥1.677,00 | ¥1.691,00 | ¥1.677,00 | 1,80K |
| 2026-09-25 | ¥1.677,00 | -0,42 % | ¥1.694,00 | ¥1.694,00 | ¥1.670,00 | 4,60K |
| 2026-09-24 | ¥1.684,00 | +1,32 % | ¥1.662,00 | ¥1.690,00 | ¥1.662,00 | 4,80K |
| 2026-09-18 | ¥1.662,00 | -0,24 % | ¥1.689,00 | ¥1.689,00 | ¥1.662,00 | 3,20K |
| 2026-09-17 | ¥1.666,00 | -0,06 % | ¥1.682,00 | ¥1.682,00 | ¥1.660,00 | 4,10K |
| 2026-09-16 | ¥1.667,00 | -0,54 % | ¥1.677,00 | ¥1.688,00 | ¥1.661,00 | 5,40K |
| 2026-09-15 | ¥1.676,00 | +1,70 % | ¥1.650,00 | ¥1.700,00 | ¥1.650,00 | 11,20K |
| 2026-09-14 | ¥1.648,00 | -0,90 % | ¥1.663,00 | ¥1.678,00 | ¥1.648,00 | 9,60K |
| 2026-09-11 | ¥1.663,00 | -0,30 % | ¥1.655,00 | ¥1.663,00 | ¥1.653,00 | 3,80K |
| 2026-09-10 | ¥1.668,00 | +0,97 % | ¥1.668,00 | ¥1.668,00 | ¥1.653,00 | 1,00K |
| 2026-09-09 | ¥1.652,00 | -0,60 % | ¥1.662,00 | ¥1.687,00 | ¥1.652,00 | 6,40K |
| 2026-09-08 | ¥1.662,00 | -0,54 % | ¥1.663,00 | ¥1.679,00 | ¥1.662,00 | 3,90K |
| 2026-09-07 | ¥1.671,00 | -0,65 % | ¥1.683,00 | ¥1.694,00 | ¥1.671,00 | 7,60K |
| 2026-09-04 | ¥1.682,00 | +2,13 % | ¥1.647,00 | ¥1.699,00 | ¥1.647,00 | 16,90K |
| 2026-09-03 | ¥1.647,00 | -0,12 % | ¥1.658,00 | ¥1.659,00 | ¥1.635,00 | 16,20K |
| 2026-09-02 | ¥1.649,00 | +0,06 % | ¥1.660,00 | ¥1.660,00 | ¥1.645,00 | 3,80K |
| 2026-09-01 | ¥1.648,00 | +0,73 % | ¥1.649,00 | ¥1.664,00 | ¥1.645,00 | 3,40K |
| 2026-08-31 | ¥1.636,00 | +0,99 % | ¥1.620,00 | ¥1.650,00 | ¥1.620,00 | 4,80K |
| 2026-08-28 | ¥1.620,00 | -0,43 % | ¥1.635,00 | ¥1.635,00 | ¥1.612,00 | 8,10K |
| 2026-08-27 | ¥1.627,00 | 0,00 % | ¥1.640,00 | ¥1.649,00 | ¥1.627,00 | 5,00K |
| 2026-08-26 | ¥1.627,00 | +0,31 % | ¥1.623,00 | ¥1.660,00 | ¥1.623,00 | 5,00K |
| 2026-08-25 | ¥1.622,00 | +0,12 % | ¥1.621,00 | ¥1.628,00 | ¥1.620,00 | 2,90K |
| 2026-08-24 | ¥1.620,00 | +0,19 % | ¥1.620,00 | ¥1.625,00 | ¥1.620,00 | 6,30K |
| 2026-08-21 | ¥1.617,00 | -0,19 % | ¥1.624,00 | ¥1.625,00 | ¥1.617,00 | 2,10K |
| 2026-08-20 | ¥1.620,00 | +0,25 % | ¥1.616,00 | ¥1.635,00 | ¥1.614,00 | 4,40K |
| 2026-08-19 | ¥1.616,00 | +0,25 % | ¥1.614,00 | ¥1.616,00 | ¥1.605,00 | 7,80K |
| 2026-08-18 | ¥1.612,00 | -0,80 % | ¥1.621,00 | ¥1.621,00 | ¥1.606,00 | 10,20K |
| 2026-08-17 | ¥1.625,00 | -0,98 % | ¥1.645,00 | ¥1.645,00 | ¥1.608,00 | 19,10K |
| 2026-08-14 | ¥1.641,00 | -1,20 % | ¥1.658,00 | ¥1.658,00 | ¥1.641,00 | 8,60K |
| 2026-08-13 | ¥1.661,00 | +1,28 % | ¥1.640,00 | ¥1.670,00 | ¥1.640,00 | 9,60K |
| 2026-08-12 | ¥1.640,00 | +0,80 % | ¥1.627,00 | ¥1.641,00 | ¥1.627,00 | 2,70K |
| 2026-08-10 | ¥1.627,00 | +0,18 % | ¥1.630,00 | ¥1.639,00 | ¥1.624,00 | 5,00K |
| 2026-08-07 | ¥1.624,00 | -0,37 % | ¥1.627,00 | ¥1.664,00 | ¥1.617,00 | 3,70K |
| 2026-08-06 | ¥1.630,00 | -0,91 % | ¥1.645,00 | ¥1.665,00 | ¥1.630,00 | 3,80K |
| 2026-08-05 | ¥1.645,00 | +2,24 % | ¥1.622,00 | ¥1.650,00 | ¥1.622,00 | 5,90K |
| 2026-08-04 | ¥1.609,00 | +0,37 % | ¥1.620,00 | ¥1.624,00 | ¥1.601,00 | 5,00K |
| 2026-08-03 | ¥1.603,00 | -1,05 % | ¥1.605,00 | ¥1.620,00 | ¥1.601,00 | 2,70K |
| 2026-07-31 | ¥1.620,00 | +2,02 % | ¥1.609,00 | ¥1.623,00 | ¥1.590,00 | 5,20K |
| 2026-07-30 | ¥1.588,00 | -0,63 % | ¥1.613,00 | ¥1.619,00 | ¥1.587,00 | 4,10K |
| 2026-07-29 | ¥1.598,00 | -1,05 % | ¥1.616,00 | ¥1.616,00 | ¥1.596,00 | 2,50K |
| 2026-07-28 | ¥1.615,00 | +0,62 % | ¥1.614,00 | ¥1.615,00 | ¥1.590,00 | 3,80K |
| 2026-07-27 | ¥1.605,00 | 0,00 % | ¥1.612,00 | ¥1.615,00 | ¥1.605,00 | 1,90K |
| 2026-07-24 | ¥1.605,00 | -0,43 % | ¥1.611,00 | ¥1.618,00 | ¥1.603,00 | 5,20K |
| 2026-07-23 | ¥1.612,00 | -1,35 % | ¥1.641,00 | ¥1.645,00 | ¥1.611,00 | 3,80K |
| 2026-07-22 | ¥1.634,00 | +0,06 % | ¥1.634,00 | ¥1.634,00 | ¥1.634,00 | 400 |
| 2026-07-21 | ¥1.633,00 | +1,68 % | ¥1.606,00 | ¥1.639,00 | ¥1.606,00 | 5,40K |
| 2026-07-17 | ¥1.606,00 | -0,62 % | ¥1.618,00 | ¥1.626,00 | ¥1.605,00 | 3,40K |
| 2026-07-16 | ¥1.616,00 | -0,12 % | ¥1.618,00 | ¥1.645,00 | ¥1.605,00 | 4,60K |
| 2026-07-15 | ¥1.618,00 | +1,06 % | ¥1.610,00 | ¥1.622,00 | ¥1.602,00 | 1,60K |
| 2026-07-14 | ¥1.601,00 | +0,57 % | ¥1.609,00 | ¥1.615,00 | ¥1.594,00 | 1,70K |
| 2026-07-13 | ¥1.592,00 | -1,12 % | ¥1.610,00 | ¥1.618,00 | ¥1.592,00 | 17,90K |
| 2026-07-10 | ¥1.610,00 | -0,49 % | ¥1.618,00 | ¥1.618,00 | ¥1.585,00 | 12,30K |
| 2026-07-09 | ¥1.618,00 | +0,12 % | ¥1.614,00 | ¥1.624,00 | ¥1.613,00 | 1,80K |
| 2026-07-08 | ¥1.616,00 | +0,37 % | ¥1.610,00 | ¥1.626,00 | ¥1.608,00 | 2,90K |
| 2026-07-07 | ¥1.610,00 | -0,06 % | ¥1.613,00 | ¥1.622,00 | ¥1.610,00 | 6,10K |
| 2026-07-06 | ¥1.611,00 | +0,19 % | ¥1.608,00 | ¥1.617,00 | ¥1.600,00 | 5,40K |
| 2026-07-03 | ¥1.608,00 | +0,88 % | ¥1.604,00 | ¥1.608,00 | ¥1.596,00 | 2,90K |
| 2026-07-02 | ¥1.594,00 | +0,57 % | ¥1.599,00 | ¥1.605,00 | ¥1.586,00 | 5,20K |
| 2026-07-01 | ¥1.585,00 | +0,06 % | ¥1.584,00 | ¥1.600,00 | ¥1.580,00 | 2,10K |
| 2026-06-30 | ¥1.584,00 | +0,38 % | ¥1.578,00 | ¥1.590,00 | ¥1.578,00 | 1,50K |
| 2026-06-29 | ¥1.578,00 | -0,57 % | ¥1.588,00 | ¥1.595,00 | ¥1.574,00 | 1,90K |
| 2026-06-26 | ¥1.587,00 | +0,38 % | ¥1.581,00 | ¥1.588,00 | ¥1.570,00 | 1,80K |
| 2026-06-25 | ¥1.581,00 | 0,00 % | ¥1.581,00 | ¥1.585,00 | ¥1.571,00 | 1,50K |
| 2026-06-24 | ¥1.581,00 | -0,57 % | ¥1.595,00 | ¥1.599,00 | ¥1.581,00 | 1,30K |
| 2026-06-23 | ¥1.590,00 | -0,93 % | ¥1.605,00 | ¥1.605,00 | ¥1.590,00 | 1,50K |
| 2026-06-22 | ¥1.605,00 | +1,20 % | ¥1.600,00 | ¥1.605,00 | ¥1.575,00 | 4,20K |
| 2026-06-19 | ¥1.586,00 | -0,88 % | ¥1.600,00 | ¥1.600,00 | ¥1.585,00 | 4,20K |
| 2026-06-18 | ¥1.600,00 | +1,01 % | ¥1.600,00 | ¥1.602,00 | ¥1.595,00 | 1,90K |
| 2026-06-17 | ¥1.584,00 | -1,00 % | ¥1.604,00 | ¥1.604,00 | ¥1.584,00 | 4,00K |
| 2026-06-16 | ¥1.600,00 | +0,88 % | ¥1.601,00 | ¥1.603,00 | ¥1.590,00 | 4,40K |
| 2026-06-15 | ¥1.586,00 | +0,38 % | ¥1.580,00 | ¥1.604,00 | ¥1.580,00 | 8,50K |
| 2026-06-12 | ¥1.580,00 | +1,80 % | ¥1.588,00 | ¥1.589,00 | ¥1.560,00 | 2,40K |
| 2026-06-11 | ¥1.552,00 | -1,34 % | ¥1.573,00 | ¥1.585,00 | ¥1.550,00 | 2,50K |
| 2026-06-10 | ¥1.573,00 | +1,22 % | ¥1.588,00 | ¥1.588,00 | ¥1.553,00 | 1,80K |
| 2026-06-09 | ¥1.554,00 | +0,19 % | ¥1.552,00 | ¥1.580,00 | ¥1.551,00 | 4,20K |
| 2026-06-08 | ¥1.551,00 | -0,96 % | ¥1.564,00 | ¥1.569,00 | ¥1.540,00 | 3,40K |
| 2026-06-05 | ¥1.566,00 | -1,01 % | ¥1.582,00 | ¥1.582,00 | ¥1.561,00 | 2,30K |
| 2026-06-04 | ¥1.582,00 | +0,89 % | ¥1.568,00 | ¥1.582,00 | ¥1.555,00 | 500 |
| 2026-06-03 | ¥1.568,00 | -0,44 % | ¥1.545,00 | ¥1.570,00 | ¥1.545,00 | 3,10K |
| 2026-06-02 | ¥1.575,00 | +0,83 % | ¥1.561,00 | ¥1.578,00 | ¥1.533,00 | 2,50K |
| 2026-06-01 | ¥1.562,00 | -1,82 % | ¥1.591,00 | ¥1.591,00 | ¥1.562,00 | 2,60K |
| 2026-05-29 | ¥1.591,00 | -0,56 % | ¥1.605,00 | ¥1.628,00 | ¥1.590,00 | 8,30K |
| 2026-05-28 | ¥1.600,00 | +2,17 % | ¥1.580,00 | ¥1.611,00 | ¥1.570,00 | 8,70K |
| 2026-05-27 | ¥1.566,00 | +0,06 % | ¥1.584,00 | ¥1.591,00 | ¥1.565,00 | 2,90K |
| 2026-05-26 | ¥1.565,00 | +0,84 % | ¥1.549,00 | ¥1.584,00 | ¥1.549,00 | 3,10K |
| 2026-05-25 | ¥1.552,00 | -1,83 % | ¥1.581,00 | ¥1.581,00 | ¥1.547,00 | 9,20K |