Nippon Yusen Kabushiki Kaisha 9101
TSE · Japan · Transport
¥7.139,00-73,00 (-1,01 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7.139,00 | -1,01 % | ¥7.138,00 | ¥7.156,00 | ¥7.057,00 | 2,63M |
| 2026-09-30 | ¥7.212,00 | +1,89 % | ¥7.148,00 | ¥7.245,00 | ¥7.088,00 | 2,73M |
| 2026-09-29 | ¥7.078,00 | -3,08 % | ¥7.160,00 | ¥7.171,00 | ¥7.059,00 | 2,78M |
| 2026-09-28 | ¥7.303,00 | -0,84 % | ¥7.355,00 | ¥7.382,00 | ¥7.282,00 | 2,56M |
| 2026-09-25 | ¥7.365,00 | +1,52 % | ¥7.315,00 | ¥7.393,00 | ¥7.275,00 | 2,14M |
| 2026-09-24 | ¥7.255,00 | -3,14 % | ¥7.527,00 | ¥7.532,00 | ¥7.255,00 | 3,30M |
| 2026-09-18 | ¥7.490,00 | -1,00 % | ¥7.566,00 | ¥7.574,00 | ¥7.469,00 | 3,53M |
| 2026-09-17 | ¥7.566,00 | +2,60 % | ¥7.399,00 | ¥7.599,00 | ¥7.393,00 | 3,19M |
| 2026-09-16 | ¥7.374,00 | +1,94 % | ¥7.341,00 | ¥7.425,00 | ¥7.296,00 | 1,83M |
| 2026-09-15 | ¥7.234,00 | -1,40 % | ¥7.370,00 | ¥7.377,00 | ¥7.234,00 | 1,66M |
| 2026-09-14 | ¥7.337,00 | +1,03 % | ¥7.300,00 | ¥7.434,00 | ¥7.282,00 | 2,36M |
| 2026-09-11 | ¥7.262,00 | +0,89 % | ¥7.105,00 | ¥7.352,00 | ¥7.085,00 | 2,77M |
| 2026-09-10 | ¥7.198,00 | -0,04 % | ¥7.175,00 | ¥7.343,00 | ¥7.135,00 | 2,20M |
| 2026-09-09 | ¥7.201,00 | -1,22 % | ¥7.202,00 | ¥7.272,00 | ¥7.109,00 | 2,65M |
| 2026-09-08 | ¥7.290,00 | -1,75 % | ¥7.388,00 | ¥7.453,00 | ¥7.290,00 | 2,50M |
| 2026-09-07 | ¥7.420,00 | +3,66 % | ¥7.248,00 | ¥7.465,00 | ¥7.231,00 | 3,16M |
| 2026-09-04 | ¥7.158,00 | -1,78 % | ¥7.438,00 | ¥7.440,00 | ¥7.076,00 | 3,58M |
| 2026-09-03 | ¥7.288,00 | +2,69 % | ¥7.178,00 | ¥7.338,00 | ¥7.115,00 | 3,54M |
| 2026-09-02 | ¥7.097,00 | +0,07 % | ¥7.086,00 | ¥7.149,00 | ¥7.018,00 | 3,39M |
| 2026-09-01 | ¥7.092,00 | +0,74 % | ¥7.006,00 | ¥7.162,00 | ¥6.993,00 | 2,22M |
| 2026-08-31 | ¥7.040,00 | -1,05 % | ¥7.141,00 | ¥7.176,00 | ¥6.922,00 | 4,14M |
| 2026-08-28 | ¥7.115,00 | +2,64 % | ¥6.894,00 | ¥7.137,00 | ¥6.876,00 | 2,78M |
| 2026-08-27 | ¥6.932,00 | -0,46 % | ¥6.867,00 | ¥6.976,00 | ¥6.862,00 | 3,30M |
| 2026-08-26 | ¥6.964,00 | -2,48 % | ¥7.006,00 | ¥7.151,00 | ¥6.955,00 | 4,13M |
| 2026-08-25 | ¥7.141,00 | -0,82 % | ¥7.252,00 | ¥7.405,00 | ¥7.111,00 | 5,72M |
| 2026-08-24 | ¥7.200,00 | +1,39 % | ¥7.127,00 | ¥7.219,00 | ¥7.078,00 | 4,08M |
| 2026-08-21 | ¥7.101,00 | +4,50 % | ¥6.800,00 | ¥7.137,00 | ¥6.782,00 | 5,55M |
| 2026-08-20 | ¥6.795,00 | +0,92 % | ¥6.736,00 | ¥6.795,00 | ¥6.693,00 | 2,92M |
| 2026-08-19 | ¥6.733,00 | -0,75 % | ¥6.884,00 | ¥6.893,00 | ¥6.647,00 | 3,97M |
| 2026-08-18 | ¥6.784,00 | +4,53 % | ¥6.501,00 | ¥6.797,00 | ¥6.495,00 | 4,79M |
| 2026-08-17 | ¥6.490,00 | +1,41 % | ¥6.440,00 | ¥6.511,00 | ¥6.401,00 | 2,52M |
| 2026-08-14 | ¥6.400,00 | +3,04 % | ¥6.239,00 | ¥6.441,00 | ¥6.234,00 | 3,41M |
| 2026-08-13 | ¥6.211,00 | +1,35 % | ¥6.186,00 | ¥6.215,00 | ¥6.141,00 | 2,32M |
| 2026-08-12 | ¥6.128,00 | -0,47 % | ¥6.190,00 | ¥6.217,00 | ¥6.111,00 | 2,25M |
| 2026-08-10 | ¥6.157,00 | +0,69 % | ¥6.137,00 | ¥6.218,00 | ¥6.089,00 | 2,40M |
| 2026-08-07 | ¥6.115,00 | +3,10 % | ¥6.000,00 | ¥6.119,00 | ¥5.968,00 | 2,58M |
| 2026-08-06 | ¥5.931,00 | +2,29 % | ¥5.750,00 | ¥5.950,00 | ¥5.735,00 | 3,27M |
| 2026-08-05 | ¥5.798,00 | -3,67 % | ¥5.994,00 | ¥6.005,00 | ¥5.737,00 | 5,81M |
| 2026-08-04 | ¥6.019,00 | -0,38 % | ¥5.995,00 | ¥6.048,00 | ¥5.933,00 | 3,55M |
| 2026-08-03 | ¥6.042,00 | -1,11 % | ¥6.021,00 | ¥6.078,00 | ¥5.903,00 | 3,76M |
| 2026-07-31 | ¥6.110,00 | +0,15 % | ¥6.030,00 | ¥6.159,00 | ¥6.020,00 | 3,78M |
| 2026-07-30 | ¥6.101,00 | -0,65 % | ¥6.140,00 | ¥6.168,00 | ¥6.025,00 | 1,71M |
| 2026-07-29 | ¥6.141,00 | +2,01 % | ¥6.050,00 | ¥6.155,00 | ¥6.024,00 | 2,85M |
| 2026-07-28 | ¥6.020,00 | -0,92 % | ¥5.976,00 | ¥6.055,00 | ¥5.934,00 | 2,47M |
| 2026-07-27 | ¥6.076,00 | +2,19 % | ¥6.063,00 | ¥6.141,00 | ¥6.004,00 | 3,86M |
| 2026-07-24 | ¥5.946,00 | +2,22 % | ¥5.788,00 | ¥5.972,00 | ¥5.747,00 | 3,28M |
| 2026-07-23 | ¥5.817,00 | -0,02 % | ¥5.827,00 | ¥5.847,00 | ¥5.771,00 | 2,13M |
| 2026-07-22 | ¥5.818,00 | +1,25 % | ¥5.746,00 | ¥5.838,00 | ¥5.740,00 | 2,41M |
| 2026-07-21 | ¥5.746,00 | +0,70 % | ¥5.701,00 | ¥5.762,00 | ¥5.668,00 | 3,61M |
| 2026-07-17 | ¥5.706,00 | +3,00 % | ¥5.610,00 | ¥5.784,00 | ¥5.591,00 | 4,46M |
| 2026-07-16 | ¥5.540,00 | -1,32 % | ¥5.630,00 | ¥5.631,00 | ¥5.523,00 | 2,08M |
| 2026-07-15 | ¥5.614,00 | +1,96 % | ¥5.520,00 | ¥5.614,00 | ¥5.480,00 | 2,44M |
| 2026-07-14 | ¥5.506,00 | +3,52 % | ¥5.386,00 | ¥5.509,00 | ¥5.356,00 | 2,73M |
| 2026-07-13 | ¥5.319,00 | +0,62 % | ¥5.338,00 | ¥5.348,00 | ¥5.296,00 | 1,50M |
| 2026-07-10 | ¥5.286,00 | -2,49 % | ¥5.405,00 | ¥5.406,00 | ¥5.271,00 | 2,60M |
| 2026-07-09 | ¥5.421,00 | +1,21 % | ¥5.399,00 | ¥5.495,00 | ¥5.362,00 | 2,68M |
| 2026-07-08 | ¥5.356,00 | +1,96 % | ¥5.325,00 | ¥5.393,00 | ¥5.300,00 | 2,56M |
| 2026-07-07 | ¥5.253,00 | -2,18 % | ¥5.070,00 | ¥5.295,00 | ¥5.070,00 | 3,83M |
| 2026-07-06 | ¥5.370,00 | +3,05 % | ¥5.232,00 | ¥5.370,00 | ¥5.194,00 | 2,08M |
| 2026-07-03 | ¥5.211,00 | +0,54 % | ¥5.230,00 | ¥5.289,00 | ¥5.211,00 | 1,94M |
| 2026-07-02 | ¥5.183,00 | +2,03 % | ¥5.115,00 | ¥5.190,00 | ¥5.086,00 | 2,85M |
| 2026-07-01 | ¥5.080,00 | -2,61 % | ¥5.201,00 | ¥5.203,00 | ¥5.062,00 | 2,62M |
| 2026-06-30 | ¥5.216,00 | +0,35 % | ¥5.245,00 | ¥5.265,00 | ¥5.181,00 | 2,60M |
| 2026-06-29 | ¥5.198,00 | -1,27 % | ¥5.259,00 | ¥5.310,00 | ¥5.174,00 | 2,48M |
| 2026-06-26 | ¥5.265,00 | -0,11 % | ¥5.233,00 | ¥5.267,00 | ¥5.178,00 | 3,02M |
| 2026-06-25 | ¥5.271,00 | -1,51 % | ¥5.369,00 | ¥5.410,00 | ¥5.252,00 | 2,94M |
| 2026-06-24 | ¥5.352,00 | +1,52 % | ¥5.314,00 | ¥5.396,00 | ¥5.299,00 | 2,87M |
| 2026-06-23 | ¥5.272,00 | +1,33 % | ¥5.231,00 | ¥5.303,00 | ¥5.212,00 | 3,09M |
| 2026-06-22 | ¥5.203,00 | +0,99 % | ¥5.134,00 | ¥5.203,00 | ¥5.093,00 | 2,24M |
| 2026-06-19 | ¥5.152,00 | -2,24 % | ¥5.230,00 | ¥5.234,00 | ¥5.144,00 | 4,39M |
| 2026-06-18 | ¥5.270,00 | -1,46 % | ¥5.290,00 | ¥5.300,00 | ¥5.210,00 | 4,02M |
| 2026-06-17 | ¥5.348,00 | -2,16 % | ¥5.409,00 | ¥5.410,00 | ¥5.281,00 | 3,09M |
| 2026-06-16 | ¥5.466,00 | -1,05 % | ¥5.484,00 | ¥5.532,00 | ¥5.427,00 | 2,76M |
| 2026-06-15 | ¥5.524,00 | -1,88 % | ¥5.594,00 | ¥5.672,00 | ¥5.466,00 | 3,53M |
| 2026-06-12 | ¥5.630,00 | -0,53 % | ¥5.669,00 | ¥5.689,00 | ¥5.588,00 | 2,90M |
| 2026-06-11 | ¥5.660,00 | +1,69 % | ¥5.582,00 | ¥5.690,00 | ¥5.556,00 | 3,09M |
| 2026-06-10 | ¥5.566,00 | -2,39 % | ¥5.713,00 | ¥5.720,00 | ¥5.520,00 | 3,43M |
| 2026-06-09 | ¥5.702,00 | +0,99 % | ¥5.701,00 | ¥5.856,00 | ¥5.688,00 | 4,03M |
| 2026-06-08 | ¥5.646,00 | +0,66 % | ¥5.568,00 | ¥5.646,00 | ¥5.536,00 | 3,59M |
| 2026-06-05 | ¥5.609,00 | +3,14 % | ¥5.606,00 | ¥5.723,00 | ¥5.590,00 | 3,67M |
| 2026-06-04 | ¥5.438,00 | +1,42 % | ¥5.391,00 | ¥5.515,00 | ¥5.388,00 | 3,59M |
| 2026-06-03 | ¥5.362,00 | +0,81 % | ¥5.316,00 | ¥5.362,00 | ¥5.250,00 | 2,64M |
| 2026-06-02 | ¥5.319,00 | +0,83 % | ¥5.220,00 | ¥5.342,00 | ¥5.208,00 | 3,29M |
| 2026-06-01 | ¥5.275,00 | -0,72 % | ¥5.327,00 | ¥5.357,00 | ¥5.222,00 | 3,04M |
| 2026-05-29 | ¥5.313,00 | -0,17 % | ¥5.302,00 | ¥5.376,00 | ¥5.277,00 | 5,56M |
| 2026-05-28 | ¥5.322,00 | +1,76 % | ¥5.270,00 | ¥5.358,00 | ¥5.252,00 | 3,05M |
| 2026-05-27 | ¥5.230,00 | -0,46 % | ¥5.231,00 | ¥5.289,00 | ¥5.190,00 | 2,54M |
| 2026-05-26 | ¥5.254,00 | -1,26 % | ¥5.301,00 | ¥5.301,00 | ¥5.217,00 | 2,44M |
| 2026-05-25 | ¥5.321,00 | -1,30 % | ¥5.406,00 | ¥5.412,00 | ¥5.317,00 | 1,54M |
| 2026-05-22 | ¥5.391,00 | -1,95 % | ¥5.441,00 | ¥5.450,00 | ¥5.362,00 | 2,31M |