Nagoya Railroad Co., Ltd. 9048
TSE · Japan · Transport
¥1.827,00-19,50 (-1,06 %)
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 | ¥1.827,00 | -1,06 % | ¥1.837,50 | ¥1.845,50 | ¥1.827,00 | 741,80K |
| 2026-10-01 | ¥1.846,50 | -0,49 % | ¥1.842,50 | ¥1.859,50 | ¥1.830,50 | 920,40K |
| 2026-09-30 | ¥1.855,50 | +1,12 % | ¥1.840,50 | ¥1.860,00 | ¥1.824,00 | 1,03M |
| 2026-09-29 | ¥1.835,00 | -1,53 % | ¥1.861,00 | ¥1.861,00 | ¥1.830,00 | 3,19M |
| 2026-09-28 | ¥1.863,50 | -0,48 % | ¥1.880,00 | ¥1.889,50 | ¥1.861,00 | 3,96M |
| 2026-09-25 | ¥1.872,50 | +0,67 % | ¥1.871,00 | ¥1.887,50 | ¥1.860,50 | 2,51M |
| 2026-09-24 | ¥1.860,00 | -2,36 % | ¥1.892,50 | ¥1.901,00 | ¥1.860,00 | 2,63M |
| 2026-09-18 | ¥1.905,00 | -0,86 % | ¥1.920,00 | ¥1.922,00 | ¥1.899,50 | 1,72M |
| 2026-09-17 | ¥1.921,50 | +0,68 % | ¥1.912,00 | ¥1.924,50 | ¥1.901,50 | 1,82M |
| 2026-09-16 | ¥1.908,50 | +0,58 % | ¥1.904,00 | ¥1.922,50 | ¥1.903,00 | 1,25M |
| 2026-09-15 | ¥1.897,50 | +0,11 % | ¥1.899,50 | ¥1.909,00 | ¥1.891,50 | 835,70K |
| 2026-09-14 | ¥1.895,50 | +1,83 % | ¥1.887,00 | ¥1.898,50 | ¥1.862,00 | 599,30K |
| 2026-09-11 | ¥1.861,50 | -0,61 % | ¥1.853,50 | ¥1.878,50 | ¥1.853,00 | 861,50K |
| 2026-09-10 | ¥1.873,00 | +0,21 % | ¥1.888,00 | ¥1.888,00 | ¥1.865,00 | 626,30K |
| 2026-09-09 | ¥1.869,00 | -0,48 % | ¥1.875,00 | ¥1.878,00 | ¥1.860,50 | 496,40K |
| 2026-09-08 | ¥1.878,00 | +0,94 % | ¥1.861,50 | ¥1.883,50 | ¥1.855,50 | 521,60K |
| 2026-09-07 | ¥1.860,50 | -0,19 % | ¥1.864,00 | ¥1.871,50 | ¥1.860,00 | 423,30K |
| 2026-09-04 | ¥1.864,00 | -1,01 % | ¥1.883,00 | ¥1.883,00 | ¥1.862,00 | 539,70K |
| 2026-09-03 | ¥1.883,00 | -0,13 % | ¥1.885,50 | ¥1.889,00 | ¥1.869,50 | 489,80K |
| 2026-09-02 | ¥1.885,50 | -0,32 % | ¥1.885,00 | ¥1.890,50 | ¥1.870,50 | 501,60K |
| 2026-09-01 | ¥1.891,50 | -0,34 % | ¥1.892,50 | ¥1.909,00 | ¥1.888,50 | 533,50K |
| 2026-08-31 | ¥1.898,00 | +0,74 % | ¥1.898,00 | ¥1.899,00 | ¥1.875,50 | 532,60K |
| 2026-08-28 | ¥1.884,00 | -0,48 % | ¥1.880,00 | ¥1.897,00 | ¥1.877,50 | 301,60K |
| 2026-08-27 | ¥1.893,00 | -0,13 % | ¥1.892,00 | ¥1.904,00 | ¥1.883,00 | 315,70K |
| 2026-08-26 | ¥1.895,50 | -0,71 % | ¥1.902,00 | ¥1.909,50 | ¥1.895,00 | 396,60K |
| 2026-08-25 | ¥1.909,00 | +0,39 % | ¥1.910,00 | ¥1.919,50 | ¥1.904,00 | 535,40K |
| 2026-08-24 | ¥1.901,50 | -0,18 % | ¥1.908,00 | ¥1.914,00 | ¥1.890,50 | 422,10K |
| 2026-08-21 | ¥1.905,00 | +1,14 % | ¥1.890,00 | ¥1.905,00 | ¥1.885,00 | 675,80K |
| 2026-08-20 | ¥1.883,50 | +0,78 % | ¥1.880,00 | ¥1.891,00 | ¥1.866,50 | 453,00K |
| 2026-08-19 | ¥1.869,00 | +0,24 % | ¥1.880,00 | ¥1.881,50 | ¥1.856,00 | 444,30K |
| 2026-08-18 | ¥1.864,50 | +0,24 % | ¥1.859,00 | ¥1.871,00 | ¥1.836,00 | 487,80K |
| 2026-08-17 | ¥1.860,00 | -0,19 % | ¥1.865,50 | ¥1.874,00 | ¥1.858,00 | 373,00K |
| 2026-08-14 | ¥1.863,50 | -0,24 % | ¥1.860,50 | ¥1.877,50 | ¥1.858,50 | 440,60K |
| 2026-08-13 | ¥1.868,00 | 0,00 % | ¥1.875,00 | ¥1.877,50 | ¥1.853,00 | 423,70K |
| 2026-08-12 | ¥1.868,00 | +0,48 % | ¥1.859,50 | ¥1.882,00 | ¥1.842,00 | 911,90K |
| 2026-08-10 | ¥1.859,00 | +0,62 % | ¥1.855,00 | ¥1.897,50 | ¥1.828,50 | 1,07M |
| 2026-08-07 | ¥1.847,50 | +0,38 % | ¥1.840,50 | ¥1.859,50 | ¥1.831,00 | 607,40K |
| 2026-08-06 | ¥1.840,50 | +0,99 % | ¥1.836,00 | ¥1.840,50 | ¥1.813,00 | 859,80K |
| 2026-08-05 | ¥1.822,50 | -0,71 % | ¥1.840,00 | ¥1.843,00 | ¥1.819,00 | 737,40K |
| 2026-08-04 | ¥1.835,50 | -1,16 % | ¥1.857,00 | ¥1.857,00 | ¥1.830,00 | 989,90K |
| 2026-08-03 | ¥1.857,00 | -2,01 % | ¥1.880,00 | ¥1.899,00 | ¥1.836,50 | 1,27M |
| 2026-07-31 | ¥1.895,00 | -2,90 % | ¥1.926,00 | ¥1.936,00 | ¥1.879,00 | 1,47M |
| 2026-07-30 | ¥1.951,50 | -2,16 % | ¥1.990,00 | ¥1.995,00 | ¥1.940,00 | 985,20K |
| 2026-07-29 | ¥1.994,50 | +2,54 % | ¥1.944,00 | ¥2.012,00 | ¥1.929,00 | 1,51M |
| 2026-07-28 | ¥1.945,00 | -0,26 % | ¥1.952,00 | ¥1.959,50 | ¥1.935,00 | 873,30K |
| 2026-07-27 | ¥1.950,00 | +1,85 % | ¥1.929,00 | ¥1.950,00 | ¥1.924,50 | 1,20M |
| 2026-07-24 | ¥1.914,50 | +1,00 % | ¥1.877,00 | ¥1.920,00 | ¥1.872,50 | 720,00K |
| 2026-07-23 | ¥1.895,50 | -1,04 % | ¥1.900,50 | ¥1.901,00 | ¥1.886,50 | 605,00K |
| 2026-07-22 | ¥1.915,50 | -0,88 % | ¥1.919,00 | ¥1.925,00 | ¥1.885,50 | 914,70K |
| 2026-07-21 | ¥1.932,50 | +0,60 % | ¥1.930,00 | ¥1.943,00 | ¥1.921,50 | 981,20K |
| 2026-07-17 | ¥1.921,00 | +0,18 % | ¥1.920,00 | ¥1.930,50 | ¥1.905,00 | 834,10K |
| 2026-07-16 | ¥1.917,50 | +0,68 % | ¥1.909,00 | ¥1.917,50 | ¥1.900,00 | 674,60K |
| 2026-07-15 | ¥1.904,50 | -0,05 % | ¥1.900,50 | ¥1.907,00 | ¥1.893,00 | 679,80K |
| 2026-07-14 | ¥1.905,50 | +2,14 % | ¥1.879,00 | ¥1.916,50 | ¥1.866,00 | 870,00K |
| 2026-07-13 | ¥1.865,50 | +0,32 % | ¥1.870,00 | ¥1.878,50 | ¥1.854,00 | 558,10K |
| 2026-07-10 | ¥1.859,50 | -0,83 % | ¥1.866,50 | ¥1.877,00 | ¥1.856,50 | 562,30K |
| 2026-07-09 | ¥1.875,00 | -0,45 % | ¥1.877,00 | ¥1.879,50 | ¥1.859,50 | 556,30K |
| 2026-07-08 | ¥1.883,50 | +0,64 % | ¥1.877,50 | ¥1.888,50 | ¥1.862,50 | 852,20K |
| 2026-07-07 | ¥1.871,50 | +0,40 % | ¥1.866,00 | ¥1.878,00 | ¥1.853,50 | 604,00K |
| 2026-07-06 | ¥1.864,00 | +1,28 % | ¥1.849,00 | ¥1.868,00 | ¥1.842,50 | 617,50K |
| 2026-07-03 | ¥1.840,50 | -0,08 % | ¥1.860,00 | ¥1.867,00 | ¥1.832,50 | 557,80K |
| 2026-07-02 | ¥1.842,00 | +2,22 % | ¥1.820,00 | ¥1.848,00 | ¥1.820,00 | 801,50K |
| 2026-07-01 | ¥1.802,00 | -2,36 % | ¥1.836,00 | ¥1.842,00 | ¥1.802,00 | 574,60K |
| 2026-06-30 | ¥1.845,50 | -0,57 % | ¥1.856,00 | ¥1.859,50 | ¥1.833,50 | 743,70K |
| 2026-06-29 | ¥1.856,00 | +1,42 % | ¥1.834,50 | ¥1.856,00 | ¥1.827,00 | 1,07M |
| 2026-06-26 | ¥1.830,00 | +1,86 % | ¥1.804,50 | ¥1.830,00 | ¥1.802,50 | 625,00K |
| 2026-06-25 | ¥1.796,50 | -0,08 % | ¥1.800,00 | ¥1.803,00 | ¥1.789,50 | 397,40K |
| 2026-06-24 | ¥1.798,00 | +0,62 % | ¥1.797,50 | ¥1.804,50 | ¥1.787,50 | 828,90K |
| 2026-06-23 | ¥1.787,00 | +0,20 % | ¥1.782,00 | ¥1.795,00 | ¥1.776,00 | 479,00K |
| 2026-06-22 | ¥1.783,50 | -0,59 % | ¥1.786,00 | ¥1.794,00 | ¥1.778,00 | 377,70K |
| 2026-06-19 | ¥1.794,00 | +0,34 % | ¥1.780,00 | ¥1.802,00 | ¥1.774,00 | 828,50K |
| 2026-06-18 | ¥1.788,00 | -1,24 % | ¥1.801,00 | ¥1.810,00 | ¥1.780,50 | 821,50K |
| 2026-06-17 | ¥1.810,50 | -0,71 % | ¥1.827,00 | ¥1.831,50 | ¥1.805,00 | 513,00K |
| 2026-06-16 | ¥1.823,50 | +0,11 % | ¥1.810,00 | ¥1.829,00 | ¥1.801,50 | 674,60K |
| 2026-06-15 | ¥1.821,50 | -0,90 % | ¥1.838,00 | ¥1.843,00 | ¥1.816,50 | 745,10K |
| 2026-06-12 | ¥1.838,00 | -2,03 % | ¥1.880,50 | ¥1.881,00 | ¥1.836,00 | 1,15M |
| 2026-06-11 | ¥1.876,00 | -0,21 % | ¥1.890,50 | ¥1.896,00 | ¥1.866,00 | 818,60K |
| 2026-06-10 | ¥1.880,00 | +1,65 % | ¥1.853,00 | ¥1.880,00 | ¥1.839,00 | 1,04M |
| 2026-06-09 | ¥1.849,50 | +0,05 % | ¥1.851,00 | ¥1.876,00 | ¥1.844,50 | 966,70K |
| 2026-06-08 | ¥1.848,50 | +1,01 % | ¥1.834,00 | ¥1.868,50 | ¥1.819,00 | 1,03M |
| 2026-06-05 | ¥1.830,00 | -0,22 % | ¥1.843,00 | ¥1.855,00 | ¥1.815,50 | 759,90K |
| 2026-06-04 | ¥1.834,00 | +0,30 % | ¥1.835,00 | ¥1.841,50 | ¥1.797,50 | 733,20K |
| 2026-06-03 | ¥1.828,50 | +1,44 % | ¥1.806,50 | ¥1.832,00 | ¥1.792,50 | 689,50K |
| 2026-06-02 | ¥1.802,50 | +0,39 % | ¥1.804,00 | ¥1.812,50 | ¥1.780,50 | 737,30K |
| 2026-06-01 | ¥1.795,50 | -0,17 % | ¥1.822,00 | ¥1.824,00 | ¥1.785,50 | 938,50K |
| 2026-05-29 | ¥1.798,50 | +0,98 % | ¥1.801,00 | ¥1.832,00 | ¥1.792,50 | 967,20K |
| 2026-05-28 | ¥1.781,00 | -2,44 % | ¥1.826,00 | ¥1.826,00 | ¥1.780,00 | 823,80K |
| 2026-05-27 | ¥1.825,50 | +1,11 % | ¥1.801,00 | ¥1.826,50 | ¥1.799,00 | 570,90K |
| 2026-05-26 | ¥1.805,50 | -1,71 % | ¥1.835,00 | ¥1.845,50 | ¥1.805,50 | 745,80K |
| 2026-05-25 | ¥1.837,00 | -1,10 % | ¥1.857,50 | ¥1.857,50 | ¥1.830,00 | 525,70K |