NANKAI Co., Ltd. 9044
TSE · Japan · Transport
¥2.986,00-30,00 (-0,99 %)
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 | ¥2.983,50 | -1,08 % | ¥3.017,00 | ¥3.029,00 | ¥2.975,00 | 59,40K |
| 2026-10-01 | ¥3.016,00 | -0,23 % | ¥3.001,00 | ¥3.021,00 | ¥2.958,00 | 381,10K |
| 2026-09-30 | ¥3.023,00 | -1,82 % | ¥3.088,00 | ¥3.095,00 | ¥2.995,00 | 498,50K |
| 2026-09-29 | ¥3.079,00 | -3,42 % | ¥3.167,00 | ¥3.187,00 | ¥3.056,00 | 1,41M |
| 2026-09-28 | ¥3.188,00 | -1,73 % | ¥3.263,00 | ¥3.302,00 | ¥3.181,00 | 2,11M |
| 2026-09-25 | ¥3.244,00 | +0,78 % | ¥3.279,00 | ¥3.289,00 | ¥3.222,00 | 1,24M |
| 2026-09-24 | ¥3.219,00 | +1,32 % | ¥3.150,00 | ¥3.246,00 | ¥3.150,00 | 1,35M |
| 2026-09-18 | ¥3.177,00 | -1,64 % | ¥3.218,00 | ¥3.232,00 | ¥3.177,00 | 1,84M |
| 2026-09-17 | ¥3.230,00 | +1,38 % | ¥3.220,00 | ¥3.230,00 | ¥3.180,00 | 665,60K |
| 2026-09-16 | ¥3.186,00 | -0,31 % | ¥3.209,00 | ¥3.232,00 | ¥3.185,00 | 343,10K |
| 2026-09-15 | ¥3.196,00 | +0,19 % | ¥3.200,00 | ¥3.221,00 | ¥3.180,00 | 369,90K |
| 2026-09-14 | ¥3.190,00 | +0,63 % | ¥3.210,00 | ¥3.232,00 | ¥3.172,00 | 364,00K |
| 2026-09-11 | ¥3.170,00 | +0,83 % | ¥3.113,00 | ¥3.189,00 | ¥3.113,00 | 438,00K |
| 2026-09-10 | ¥3.144,00 | +0,10 % | ¥3.137,00 | ¥3.159,00 | ¥3.130,00 | 394,10K |
| 2026-09-09 | ¥3.141,00 | +0,26 % | ¥3.110,00 | ¥3.164,00 | ¥3.108,00 | 241,10K |
| 2026-09-08 | ¥3.133,00 | +1,00 % | ¥3.102,00 | ¥3.150,00 | ¥3.089,00 | 311,30K |
| 2026-09-07 | ¥3.102,00 | -0,42 % | ¥3.112,00 | ¥3.141,00 | ¥3.096,00 | 236,50K |
| 2026-09-04 | ¥3.115,00 | +0,19 % | ¥3.099,00 | ¥3.137,00 | ¥3.083,00 | 249,20K |
| 2026-09-03 | ¥3.109,00 | +0,29 % | ¥3.070,00 | ¥3.118,00 | ¥3.057,00 | 220,40K |
| 2026-09-02 | ¥3.100,00 | +0,03 % | ¥3.068,00 | ¥3.111,00 | ¥3.068,00 | 221,90K |
| 2026-09-01 | ¥3.099,00 | -0,26 % | ¥3.084,00 | ¥3.131,00 | ¥3.075,00 | 205,50K |
| 2026-08-31 | ¥3.107,00 | +0,13 % | ¥3.081,00 | ¥3.137,00 | ¥3.081,00 | 256,60K |
| 2026-08-28 | ¥3.103,00 | +1,50 % | ¥3.021,00 | ¥3.105,00 | ¥3.014,00 | 247,80K |
| 2026-08-27 | ¥3.057,00 | -0,07 % | ¥3.077,00 | ¥3.084,00 | ¥3.040,00 | 175,10K |
| 2026-08-26 | ¥3.059,00 | +0,30 % | ¥3.050,00 | ¥3.067,00 | ¥3.046,00 | 146,70K |
| 2026-08-25 | ¥3.050,00 | +0,56 % | ¥3.060,00 | ¥3.075,00 | ¥3.040,00 | 192,40K |
| 2026-08-24 | ¥3.033,00 | -0,33 % | ¥3.048,00 | ¥3.077,00 | ¥3.022,00 | 231,70K |
| 2026-08-21 | ¥3.043,00 | +1,98 % | ¥2.994,00 | ¥3.047,00 | ¥2.965,00 | 206,60K |
| 2026-08-20 | ¥2.984,00 | +0,78 % | ¥2.999,00 | ¥3.016,00 | ¥2.954,00 | 253,40K |
| 2026-08-19 | ¥2.961,00 | -0,37 % | ¥2.980,00 | ¥2.980,00 | ¥2.948,00 | 209,70K |
| 2026-08-18 | ¥2.972,00 | +1,38 % | ¥2.949,50 | ¥2.978,50 | ¥2.900,50 | 204,40K |
| 2026-08-17 | ¥2.931,50 | -0,42 % | ¥2.959,00 | ¥2.963,50 | ¥2.925,00 | 199,30K |
| 2026-08-14 | ¥2.944,00 | +0,08 % | ¥2.945,00 | ¥2.966,50 | ¥2.920,00 | 212,50K |
| 2026-08-13 | ¥2.941,50 | +0,43 % | ¥2.940,50 | ¥2.953,00 | ¥2.914,00 | 241,60K |
| 2026-08-12 | ¥2.929,00 | +1,33 % | ¥2.929,00 | ¥2.945,00 | ¥2.897,50 | 197,00K |
| 2026-08-10 | ¥2.890,50 | +0,64 % | ¥2.877,00 | ¥2.902,50 | ¥2.848,00 | 192,30K |
| 2026-08-07 | ¥2.872,00 | +0,68 % | ¥2.864,50 | ¥2.912,00 | ¥2.848,00 | 167,20K |
| 2026-08-06 | ¥2.852,50 | +0,48 % | ¥2.880,00 | ¥2.883,00 | ¥2.830,00 | 181,60K |
| 2026-08-05 | ¥2.839,00 | +0,34 % | ¥2.840,00 | ¥2.865,00 | ¥2.829,00 | 178,00K |
| 2026-08-04 | ¥2.829,50 | -2,98 % | ¥2.906,00 | ¥2.915,50 | ¥2.818,50 | 309,80K |
| 2026-08-03 | ¥2.916,50 | -2,51 % | ¥2.955,00 | ¥2.999,50 | ¥2.898,00 | 435,00K |
| 2026-07-31 | ¥2.991,50 | -7,27 % | ¥3.070,00 | ¥3.099,00 | ¥2.975,50 | 582,10K |
| 2026-07-30 | ¥3.226,00 | +1,77 % | ¥3.200,00 | ¥3.237,00 | ¥3.083,00 | 548,50K |
| 2026-07-29 | ¥3.170,00 | +2,92 % | ¥3.080,00 | ¥3.191,00 | ¥3.067,00 | 374,80K |
| 2026-07-28 | ¥3.080,00 | +0,52 % | ¥3.065,00 | ¥3.110,00 | ¥3.047,00 | 294,10K |
| 2026-07-27 | ¥3.064,00 | +4,75 % | ¥2.950,00 | ¥3.064,00 | ¥2.945,00 | 341,90K |
| 2026-07-24 | ¥2.925,00 | +0,53 % | ¥2.881,00 | ¥2.936,00 | ¥2.872,00 | 143,40K |
| 2026-07-23 | ¥2.909,50 | -1,09 % | ¥2.920,00 | ¥2.941,50 | ¥2.896,50 | 153,90K |
| 2026-07-22 | ¥2.941,50 | -0,99 % | ¥2.960,00 | ¥2.980,00 | ¥2.921,50 | 291,60K |
| 2026-07-21 | ¥2.971,00 | +0,78 % | ¥2.969,50 | ¥2.992,00 | ¥2.953,50 | 215,70K |
| 2026-07-17 | ¥2.948,00 | +0,44 % | ¥2.959,50 | ¥2.971,50 | ¥2.923,00 | 235,00K |
| 2026-07-16 | ¥2.935,00 | -0,56 % | ¥2.954,50 | ¥2.981,50 | ¥2.923,00 | 177,80K |
| 2026-07-15 | ¥2.951,50 | +0,72 % | ¥2.948,00 | ¥2.954,50 | ¥2.931,00 | 159,00K |
| 2026-07-14 | ¥2.930,50 | +0,48 % | ¥2.938,50 | ¥2.961,00 | ¥2.922,00 | 148,00K |
| 2026-07-13 | ¥2.916,50 | +0,14 % | ¥2.934,00 | ¥2.936,00 | ¥2.894,00 | 136,60K |
| 2026-07-10 | ¥2.912,50 | -1,90 % | ¥2.971,00 | ¥2.973,00 | ¥2.912,50 | 231,00K |
| 2026-07-09 | ¥2.969,00 | -0,35 % | ¥3.000,00 | ¥3.000,00 | ¥2.948,00 | 300,40K |
| 2026-07-08 | ¥2.979,50 | +0,37 % | ¥2.970,00 | ¥2.991,50 | ¥2.957,50 | 263,30K |
| 2026-07-07 | ¥2.968,50 | +1,57 % | ¥2.930,00 | ¥2.979,00 | ¥2.916,00 | 325,80K |
| 2026-07-06 | ¥2.922,50 | +2,35 % | ¥2.870,00 | ¥2.925,00 | ¥2.854,50 | 252,90K |
| 2026-07-03 | ¥2.855,50 | +1,51 % | ¥2.850,00 | ¥2.873,50 | ¥2.843,50 | 296,20K |
| 2026-07-02 | ¥2.813,00 | +1,11 % | ¥2.820,00 | ¥2.858,00 | ¥2.777,00 | 284,40K |
| 2026-07-01 | ¥2.782,00 | -2,16 % | ¥2.832,50 | ¥2.832,50 | ¥2.775,00 | 288,70K |
| 2026-06-30 | ¥2.843,50 | -0,28 % | ¥2.865,00 | ¥2.881,50 | ¥2.829,00 | 389,50K |
| 2026-06-29 | ¥2.851,50 | +1,46 % | ¥2.830,00 | ¥2.859,00 | ¥2.800,00 | 343,10K |
| 2026-06-26 | ¥2.810,50 | +1,57 % | ¥2.779,00 | ¥2.810,50 | ¥2.751,00 | 304,30K |
| 2026-06-25 | ¥2.767,00 | +2,50 % | ¥2.705,00 | ¥2.775,00 | ¥2.700,00 | 419,10K |
| 2026-06-24 | ¥2.699,50 | +1,28 % | ¥2.682,00 | ¥2.709,00 | ¥2.670,50 | 244,40K |
| 2026-06-23 | ¥2.665,50 | +0,13 % | ¥2.668,50 | ¥2.677,50 | ¥2.643,00 | 250,10K |
| 2026-06-22 | ¥2.662,00 | -1,21 % | ¥2.650,00 | ¥2.677,50 | ¥2.626,50 | 262,80K |
| 2026-06-19 | ¥2.694,50 | -1,06 % | ¥2.700,00 | ¥2.718,50 | ¥2.683,00 | 488,60K |
| 2026-06-18 | ¥2.723,50 | +0,31 % | ¥2.700,00 | ¥2.734,50 | ¥2.696,00 | 256,20K |
| 2026-06-17 | ¥2.715,00 | -1,11 % | ¥2.760,00 | ¥2.774,00 | ¥2.715,00 | 230,50K |
| 2026-06-16 | ¥2.745,50 | -0,33 % | ¥2.740,00 | ¥2.768,00 | ¥2.716,00 | 202,30K |
| 2026-06-15 | ¥2.754,50 | -0,43 % | ¥2.779,50 | ¥2.788,50 | ¥2.748,50 | 238,30K |
| 2026-06-12 | ¥2.766,50 | +0,27 % | ¥2.771,00 | ¥2.780,00 | ¥2.750,50 | 312,70K |
| 2026-06-11 | ¥2.759,00 | -1,13 % | ¥2.808,50 | ¥2.808,50 | ¥2.742,00 | 244,50K |
| 2026-06-10 | ¥2.790,50 | +2,10 % | ¥2.745,00 | ¥2.790,50 | ¥2.730,00 | 249,40K |
| 2026-06-09 | ¥2.733,00 | -1,48 % | ¥2.799,00 | ¥2.824,00 | ¥2.723,00 | 314,20K |
| 2026-06-08 | ¥2.774,00 | +1,17 % | ¥2.770,00 | ¥2.808,00 | ¥2.724,50 | 433,10K |
| 2026-06-05 | ¥2.742,00 | +3,51 % | ¥2.676,00 | ¥2.775,50 | ¥2.654,00 | 407,40K |
| 2026-06-04 | ¥2.649,00 | +0,19 % | ¥2.640,00 | ¥2.650,00 | ¥2.613,00 | 276,30K |
| 2026-06-03 | ¥2.644,00 | +0,80 % | ¥2.622,50 | ¥2.658,00 | ¥2.601,50 | 277,10K |
| 2026-06-02 | ¥2.623,00 | -0,46 % | ¥2.633,50 | ¥2.636,50 | ¥2.583,50 | 329,60K |
| 2026-06-01 | ¥2.635,00 | -5,56 % | ¥2.775,00 | ¥2.778,50 | ¥2.635,00 | 506,30K |
| 2026-05-29 | ¥2.790,00 | +0,72 % | ¥2.767,00 | ¥2.821,00 | ¥2.756,50 | 430,80K |
| 2026-05-28 | ¥2.770,00 | -0,73 % | ¥2.811,50 | ¥2.811,50 | ¥2.765,00 | 301,90K |
| 2026-05-27 | ¥2.790,50 | +0,74 % | ¥2.780,00 | ¥2.825,00 | ¥2.767,00 | 382,30K |
| 2026-05-26 | ¥2.770,00 | -0,57 % | ¥2.764,00 | ¥2.779,00 | ¥2.714,50 | 401,60K |
| 2026-05-25 | ¥2.786,00 | -1,52 % | ¥2.827,00 | ¥2.829,00 | ¥2.762,00 | 370,20K |