NIKKON Holdings Co., Ltd. 9072
TSE · Japan · Transport
¥4.524,00+65,00 (+1,46 %)
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 | ¥4.524,00 | +1,46 % | ¥4.402,00 | ¥4.595,00 | ¥4.224,00 | 771,10K |
| 2026-10-01 | ¥4.459,00 | -12,69 % | ¥5.019,00 | ¥5.036,00 | ¥4.253,00 | 1,64M |
| 2026-09-30 | ¥5.107,00 | +0,69 % | ¥5.084,00 | ¥5.123,00 | ¥5.047,00 | 235,80K |
| 2026-09-29 | ¥5.072,00 | -0,55 % | ¥5.044,00 | ¥5.082,00 | ¥4.995,00 | 184,40K |
| 2026-09-28 | ¥5.100,00 | -0,49 % | ¥5.125,00 | ¥5.128,00 | ¥5.065,00 | 233,60K |
| 2026-09-25 | ¥5.125,00 | +1,24 % | ¥5.113,00 | ¥5.144,00 | ¥5.043,00 | 141,30K |
| 2026-09-24 | ¥5.062,00 | -1,21 % | ¥5.125,00 | ¥5.135,00 | ¥5.058,00 | 208,50K |
| 2026-09-18 | ¥5.124,00 | -0,60 % | ¥5.200,00 | ¥5.200,00 | ¥5.104,00 | 250,40K |
| 2026-09-17 | ¥5.155,00 | +0,37 % | ¥5.161,00 | ¥5.194,00 | ¥5.100,00 | 106,10K |
| 2026-09-16 | ¥5.136,00 | +0,06 % | ¥5.120,00 | ¥5.147,00 | ¥5.089,00 | 87,90K |
| 2026-09-15 | ¥5.133,00 | -0,14 % | ¥5.140,00 | ¥5.148,00 | ¥5.099,00 | 107,20K |
| 2026-09-14 | ¥5.140,00 | +0,92 % | ¥5.060,00 | ¥5.168,00 | ¥5.050,00 | 113,90K |
| 2026-09-11 | ¥5.093,00 | -0,43 % | ¥5.100,00 | ¥5.172,00 | ¥5.076,00 | 234,10K |
| 2026-09-10 | ¥5.115,00 | +0,67 % | ¥5.081,00 | ¥5.133,00 | ¥5.070,00 | 115,00K |
| 2026-09-09 | ¥5.081,00 | -0,61 % | ¥5.113,00 | ¥5.164,00 | ¥5.081,00 | 157,60K |
| 2026-09-08 | ¥5.112,00 | -0,16 % | ¥5.100,00 | ¥5.170,00 | ¥5.070,00 | 126,20K |
| 2026-09-07 | ¥5.120,00 | +0,75 % | ¥5.100,00 | ¥5.133,00 | ¥5.035,00 | 187,60K |
| 2026-09-04 | ¥5.082,00 | +1,05 % | ¥5.067,00 | ¥5.105,00 | ¥5.036,00 | 173,80K |
| 2026-09-03 | ¥5.029,00 | -4,41 % | ¥5.100,00 | ¥5.214,00 | ¥4.990,00 | 656,00K |
| 2026-09-02 | ¥5.261,00 | -4,21 % | ¥5.440,00 | ¥5.448,00 | ¥5.223,00 | 377,40K |
| 2026-09-01 | ¥5.492,00 | -0,47 % | ¥5.480,00 | ¥5.544,00 | ¥5.440,00 | 168,50K |
| 2026-08-31 | ¥5.518,00 | +1,15 % | ¥5.406,00 | ¥5.518,00 | ¥5.390,00 | 359,10K |
| 2026-08-28 | ¥5.455,00 | +0,24 % | ¥5.392,00 | ¥5.497,00 | ¥5.351,00 | 125,30K |
| 2026-08-27 | ¥5.442,00 | +1,15 % | ¥5.373,00 | ¥5.469,00 | ¥5.336,00 | 121,40K |
| 2026-08-26 | ¥5.380,00 | -0,99 % | ¥5.434,00 | ¥5.440,00 | ¥5.266,00 | 139,10K |
| 2026-08-25 | ¥5.434,00 | -0,37 % | ¥5.406,00 | ¥5.474,00 | ¥5.386,00 | 101,70K |
| 2026-08-24 | ¥5.454,00 | +0,11 % | ¥5.492,00 | ¥5.492,00 | ¥5.421,00 | 94,60K |
| 2026-08-21 | ¥5.448,00 | -1,11 % | ¥5.475,00 | ¥5.515,00 | ¥5.419,00 | 164,80K |
| 2026-08-20 | ¥5.509,00 | +1,18 % | ¥5.424,00 | ¥5.523,00 | ¥5.424,00 | 163,10K |
| 2026-08-19 | ¥5.445,00 | -4,89 % | ¥5.560,00 | ¥5.667,00 | ¥5.445,00 | 490,30K |
| 2026-08-18 | ¥5.725,00 | +5,41 % | ¥5.431,00 | ¥5.929,00 | ¥5.371,00 | 775,90K |
| 2026-08-17 | ¥5.431,00 | +0,84 % | ¥5.380,00 | ¥5.449,00 | ¥5.289,00 | 101,70K |
| 2026-08-14 | ¥5.386,00 | +0,41 % | ¥5.395,00 | ¥5.421,00 | ¥5.359,00 | 107,20K |
| 2026-08-13 | ¥5.364,00 | +1,21 % | ¥5.373,00 | ¥5.428,00 | ¥5.294,00 | 112,40K |
| 2026-08-12 | ¥5.300,00 | -1,08 % | ¥5.312,00 | ¥5.397,00 | ¥5.211,00 | 145,50K |
| 2026-08-10 | ¥5.358,00 | +0,37 % | ¥5.285,00 | ¥5.491,00 | ¥5.182,00 | 213,50K |
| 2026-08-07 | ¥5.338,00 | +1,81 % | ¥5.234,00 | ¥5.389,00 | ¥5.099,00 | 295,40K |
| 2026-08-06 | ¥5.243,00 | 0,00 % | ¥5.243,00 | ¥5.275,00 | ¥5.179,00 | 163,20K |
| 2026-08-05 | ¥5.243,00 | +1,92 % | ¥5.232,00 | ¥5.257,00 | ¥5.170,00 | 175,70K |
| 2026-08-04 | ¥5.144,00 | +2,10 % | ¥5.060,00 | ¥5.224,00 | ¥5.006,00 | 223,60K |
| 2026-08-03 | ¥5.038,00 | -0,10 % | ¥5.010,00 | ¥5.069,00 | ¥4.910,00 | 255,30K |
| 2026-07-31 | ¥5.043,00 | -0,02 % | ¥5.024,00 | ¥5.095,00 | ¥4.968,00 | 208,30K |
| 2026-07-30 | ¥5.044,00 | +0,28 % | ¥5.007,00 | ¥5.136,00 | ¥5.007,00 | 191,10K |
| 2026-07-29 | ¥5.030,00 | +0,18 % | ¥5.045,00 | ¥5.130,00 | ¥5.028,00 | 248,40K |
| 2026-07-28 | ¥5.021,00 | -1,43 % | ¥5.070,00 | ¥5.117,00 | ¥5.010,00 | 226,50K |
| 2026-07-27 | ¥5.094,00 | -1,76 % | ¥5.185,00 | ¥5.203,00 | ¥5.035,00 | 159,60K |
| 2026-07-24 | ¥5.185,00 | -1,71 % | ¥5.220,00 | ¥5.263,00 | ¥5.116,00 | 173,90K |
| 2026-07-23 | ¥5.275,00 | -1,42 % | ¥5.251,00 | ¥5.329,00 | ¥5.213,00 | 263,60K |
| 2026-07-22 | ¥5.351,00 | +0,28 % | ¥5.360,00 | ¥5.409,00 | ¥5.295,00 | 188,30K |
| 2026-07-21 | ¥5.336,00 | -0,26 % | ¥5.374,00 | ¥5.390,00 | ¥5.245,00 | 223,80K |
| 2026-07-17 | ¥5.350,00 | -1,38 % | ¥5.425,00 | ¥5.473,00 | ¥5.301,00 | 294,30K |
| 2026-07-16 | ¥5.425,00 | -0,28 % | ¥5.441,00 | ¥5.495,00 | ¥5.415,00 | 169,90K |
| 2026-07-15 | ¥5.440,00 | -0,42 % | ¥5.490,00 | ¥5.529,00 | ¥5.403,00 | 171,60K |
| 2026-07-14 | ¥5.463,00 | -0,33 % | ¥5.490,00 | ¥5.507,00 | ¥5.438,00 | 143,80K |
| 2026-07-13 | ¥5.481,00 | +1,14 % | ¥5.419,00 | ¥5.524,00 | ¥5.419,00 | 203,40K |
| 2026-07-10 | ¥5.419,00 | -0,44 % | ¥5.460,00 | ¥5.476,00 | ¥5.403,00 | 161,70K |
| 2026-07-09 | ¥5.443,00 | +2,33 % | ¥5.310,00 | ¥5.447,00 | ¥5.225,00 | 237,40K |
| 2026-07-08 | ¥5.319,00 | -1,48 % | ¥5.337,00 | ¥5.496,00 | ¥5.302,00 | 255,90K |
| 2026-07-07 | ¥5.399,00 | -1,84 % | ¥5.494,00 | ¥5.534,00 | ¥5.343,00 | 248,30K |
| 2026-07-06 | ¥5.500,00 | -2,93 % | ¥5.611,00 | ¥5.611,00 | ¥5.424,00 | 251,50K |
| 2026-07-03 | ¥5.666,00 | +0,09 % | ¥5.640,00 | ¥5.723,00 | ¥5.486,00 | 230,20K |
| 2026-07-02 | ¥5.661,00 | +3,27 % | ¥5.574,00 | ¥5.764,00 | ¥5.540,00 | 239,90K |
| 2026-07-01 | ¥5.482,00 | -7,05 % | ¥5.598,00 | ¥5.600,00 | ¥5.280,00 | 612,20K |
| 2026-06-30 | ¥5.898,00 | +0,56 % | ¥5.865,00 | ¥5.986,00 | ¥5.775,00 | 403,90K |
| 2026-06-29 | ¥5.865,00 | +0,10 % | ¥5.904,00 | ¥5.925,00 | ¥5.762,00 | 364,00K |
| 2026-06-26 | ¥5.859,00 | -3,24 % | ¥6.101,00 | ¥6.129,00 | ¥5.790,00 | 403,70K |
| 2026-06-25 | ¥6.055,00 | -2,68 % | ¥6.231,00 | ¥6.300,00 | ¥5.990,00 | 280,40K |
| 2026-06-24 | ¥6.222,00 | -4,37 % | ¥6.450,00 | ¥6.508,00 | ¥6.189,00 | 221,60K |
| 2026-06-23 | ¥6.506,00 | +2,44 % | ¥6.400,00 | ¥6.689,00 | ¥6.400,00 | 371,80K |
| 2026-06-22 | ¥6.351,00 | +1,34 % | ¥6.204,00 | ¥6.399,00 | ¥6.139,00 | 154,60K |
| 2026-06-19 | ¥6.267,00 | -0,89 % | ¥6.265,00 | ¥6.440,00 | ¥6.256,00 | 467,80K |
| 2026-06-18 | ¥6.323,00 | +1,97 % | ¥6.151,00 | ¥6.363,00 | ¥6.151,00 | 167,70K |
| 2026-06-17 | ¥6.201,00 | -1,07 % | ¥6.168,00 | ¥6.289,00 | ¥6.002,00 | 200,80K |
| 2026-06-16 | ¥6.268,00 | +4,90 % | ¥6.015,00 | ¥6.294,00 | ¥6.006,00 | 320,70K |
| 2026-06-15 | ¥5.975,00 | +0,42 % | ¥6.020,00 | ¥6.045,00 | ¥5.954,00 | 184,50K |
| 2026-06-12 | ¥5.950,00 | -0,34 % | ¥5.977,00 | ¥6.061,00 | ¥5.886,00 | 228,50K |
| 2026-06-11 | ¥5.970,00 | +1,67 % | ¥5.947,00 | ¥5.985,00 | ¥5.831,00 | 129,80K |
| 2026-06-10 | ¥5.872,00 | -2,46 % | ¥5.950,00 | ¥6.004,00 | ¥5.816,00 | 251,40K |
| 2026-06-09 | ¥6.020,00 | +1,95 % | ¥5.900,00 | ¥6.057,00 | ¥5.800,00 | 276,20K |
| 2026-06-08 | ¥5.905,00 | -2,09 % | ¥6.010,00 | ¥6.031,00 | ¥5.778,00 | 236,90K |
| 2026-06-05 | ¥6.031,00 | +0,23 % | ¥6.030,00 | ¥6.055,00 | ¥5.994,00 | 113,30K |
| 2026-06-04 | ¥6.017,00 | -0,22 % | ¥6.000,00 | ¥6.062,00 | ¥5.958,00 | 176,10K |
| 2026-06-03 | ¥6.030,00 | +0,17 % | ¥6.020,00 | ¥6.044,00 | ¥5.986,00 | 202,10K |
| 2026-06-02 | ¥6.020,00 | -0,81 % | ¥6.000,00 | ¥6.088,00 | ¥5.950,00 | 231,80K |
| 2026-06-01 | ¥6.069,00 | +2,29 % | ¥5.933,00 | ¥6.077,00 | ¥5.881,00 | 294,80K |
| 2026-05-29 | ¥5.933,00 | -2,26 % | ¥6.100,00 | ¥6.156,00 | ¥5.933,00 | 248,60K |
| 2026-05-28 | ¥6.070,00 | +0,33 % | ¥6.020,00 | ¥6.080,00 | ¥5.985,00 | 212,10K |
| 2026-05-27 | ¥6.050,00 | 0,00 % | ¥6.056,00 | ¥6.137,00 | ¥6.010,00 | 260,60K |
| 2026-05-26 | ¥6.050,00 | +2,06 % | ¥5.863,00 | ¥6.069,00 | ¥5.863,00 | 212,50K |
| 2026-05-25 | ¥5.928,00 | -1,07 % | ¥5.929,00 | ¥5.959,00 | ¥5.835,00 | 306,20K |