Nippon Express Holdings, Inc. 9147
TSE · Japan · Transport
¥5.749,00-26,00 (-0,45 %)
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 | ¥5.749,00 | -0,45 % | ¥5.728,00 | ¥5.771,00 | ¥5.691,00 | 780,20K |
| 2026-09-30 | ¥5.775,00 | +1,74 % | ¥5.749,00 | ¥5.809,00 | ¥5.698,00 | 907,90K |
| 2026-09-29 | ¥5.676,00 | -1,61 % | ¥5.757,00 | ¥5.769,00 | ¥5.635,00 | 648,10K |
| 2026-09-28 | ¥5.769,00 | -0,41 % | ¥5.788,00 | ¥5.797,00 | ¥5.725,00 |
| 1,02M |
| 2026-09-25 | ¥5.793,00 | +2,42 % | ¥5.666,00 | ¥5.795,00 | ¥5.641,00 | 1,02M |
| 2026-09-24 | ¥5.656,00 | -0,11 % | ¥5.576,00 | ¥5.662,00 | ¥5.566,00 | 657,90K |
| 2026-09-18 | ¥5.662,00 | +0,69 % | ¥5.683,00 | ¥5.698,00 | ¥5.600,00 | 1,34M |
| 2026-09-17 | ¥5.623,00 | +2,29 % | ¥5.544,00 | ¥5.665,00 | ¥5.542,00 | 830,20K |
| 2026-09-16 | ¥5.497,00 | +0,29 % | ¥5.500,00 | ¥5.535,00 | ¥5.477,00 | 825,70K |
| 2026-09-15 | ¥5.481,00 | +0,85 % | ¥5.451,00 | ¥5.512,00 | ¥5.440,00 | 784,50K |
| 2026-09-14 | ¥5.435,00 | +0,61 % | ¥5.413,00 | ¥5.464,00 | ¥5.398,00 | 832,30K |
| 2026-09-11 | ¥5.402,00 | +1,39 % | ¥5.223,00 | ¥5.436,00 | ¥5.223,00 | 1,20M |
| 2026-09-10 | ¥5.328,00 | +0,70 % | ¥5.327,00 | ¥5.328,00 | ¥5.227,00 | 1,14M |
| 2026-09-09 | ¥5.291,00 | -2,00 % | ¥5.399,00 | ¥5.429,00 | ¥5.291,00 | 921,70K |
| 2026-09-08 | ¥5.399,00 | -4,17 % | ¥5.568,00 | ¥5.584,00 | ¥5.399,00 | 1,02M |
| 2026-09-07 | ¥5.634,00 | +0,39 % | ¥5.612,00 | ¥5.643,00 | ¥5.590,00 | 690,20K |
| 2026-09-04 | ¥5.612,00 | +0,68 % | ¥5.574,00 | ¥5.612,00 | ¥5.486,00 | 982,40K |
| 2026-09-03 | ¥5.574,00 | -0,29 % | ¥5.595,00 | ¥5.638,00 | ¥5.482,00 | 900,70K |
| 2026-09-02 | ¥5.590,00 | -4,71 % | ¥5.741,00 | ¥5.788,00 | ¥5.567,00 | 1,26M |
| 2026-09-01 | ¥5.866,00 | +1,61 % | ¥5.734,00 | ¥5.866,00 | ¥5.723,00 | 1,15M |
| 2026-08-31 | ¥5.773,00 | +0,66 % | ¥5.740,00 | ¥5.777,00 | ¥5.714,00 | 891,90K |
| 2026-08-28 | ¥5.735,00 | 0,00 % | ¥5.735,00 | ¥5.772,00 | ¥5.673,00 | 2,10M |
| 2026-08-27 | ¥5.735,00 | +0,02 % | ¥5.750,00 | ¥5.781,00 | ¥5.707,00 | 1,02M |
| 2026-08-26 | ¥5.734,00 | +0,37 % | ¥5.746,00 | ¥5.778,00 | ¥5.716,00 | 856,20K |
| 2026-08-25 | ¥5.713,00 | 0,00 % | ¥5.755,00 | ¥5.790,00 | ¥5.663,00 | 913,20K |
| 2026-08-24 | ¥5.713,00 | +2,77 % | ¥5.550,00 | ¥5.734,00 | ¥5.531,00 | 1,49M |
| 2026-08-21 | ¥5.559,00 | +2,17 % | ¥5.437,00 | ¥5.559,00 | ¥5.431,00 | 1,23M |
| 2026-08-20 | ¥5.441,00 | -1,36 % | ¥5.574,00 | ¥5.586,00 | ¥5.374,00 | 1,11M |
| 2026-08-19 | ¥5.516,00 | -2,13 % | ¥5.541,00 | ¥5.577,00 | ¥5.451,00 | 913,70K |
| 2026-08-18 | ¥5.636,00 | +0,39 % | ¥5.618,00 | ¥5.654,00 | ¥5.603,00 | 710,80K |
| 2026-08-17 | ¥5.614,00 | -1,23 % | ¥5.601,00 | ¥5.651,00 | ¥5.585,00 | 916,00K |
| 2026-08-14 | ¥5.684,00 | +1,65 % | ¥5.603,00 | ¥5.702,00 | ¥5.590,00 | 1,25M |
| 2026-08-13 | ¥5.592,00 | -1,34 % | ¥5.705,00 | ¥5.793,00 | ¥5.576,00 | 1,71M |
| 2026-08-12 | ¥5.668,00 | +1,67 % | ¥5.650,00 | ¥5.669,00 | ¥5.455,00 | 2,15M |
| 2026-08-10 | ¥5.575,00 | +7,21 % | ¥5.475,00 | ¥5.741,00 | ¥5.375,00 | 3,20M |
| 2026-08-07 | ¥5.200,00 | +2,36 % | ¥5.148,00 | ¥5.250,00 | ¥5.104,00 | 1,04M |
| 2026-08-06 | ¥5.080,00 | -1,57 % | ¥5.126,00 | ¥5.148,00 | ¥5.037,00 | 1,16M |
| 2026-08-05 | ¥5.161,00 | +0,29 % | ¥5.146,00 | ¥5.187,00 | ¥5.095,00 | 815,40K |
| 2026-08-04 | ¥5.146,00 | -0,64 % | ¥5.200,00 | ¥5.220,00 | ¥5.087,00 | 804,30K |
| 2026-08-03 | ¥5.179,00 | -1,88 % | ¥5.264,00 | ¥5.276,00 | ¥5.087,00 | 1,13M |
| 2026-07-31 | ¥5.278,00 | +0,11 % | ¥5.305,00 | ¥5.309,00 | ¥5.169,00 | 1,24M |
| 2026-07-30 | ¥5.272,00 | -1,86 % | ¥5.334,00 | ¥5.363,00 | ¥5.268,00 | 3,01M |
| 2026-07-29 | ¥5.372,00 | +0,09 % | ¥5.342,00 | ¥5.405,00 | ¥5.280,00 | 1,34M |
| 2026-07-28 | ¥5.367,00 | -3,12 % | ¥5.405,00 | ¥5.467,00 | ¥5.348,00 | 1,32M |
| 2026-07-27 | ¥5.540,00 | +0,86 % | ¥5.523,00 | ¥5.560,00 | ¥5.465,00 | 750,20K |
| 2026-07-24 | ¥5.493,00 | +0,04 % | ¥5.430,00 | ¥5.525,00 | ¥5.407,00 | 927,60K |
| 2026-07-23 | ¥5.491,00 | -0,54 % | ¥5.521,00 | ¥5.556,00 | ¥5.483,00 | 704,70K |
| 2026-07-22 | ¥5.521,00 | -0,43 % | ¥5.508,00 | ¥5.568,00 | ¥5.472,00 | 699,30K |
| 2026-07-21 | ¥5.545,00 | +2,97 % | ¥5.438,00 | ¥5.545,00 | ¥5.382,00 | 949,30K |
| 2026-07-17 | ¥5.385,00 | -0,79 % | ¥5.423,00 | ¥5.459,00 | ¥5.321,00 | 976,70K |
| 2026-07-16 | ¥5.428,00 | -2,86 % | ¥5.587,00 | ¥5.587,00 | ¥5.395,00 | 995,10K |
| 2026-07-15 | ¥5.588,00 | +3,14 % | ¥5.500,00 | ¥5.606,00 | ¥5.488,00 | 968,10K |
| 2026-07-14 | ¥5.418,00 | +1,78 % | ¥5.363,00 | ¥5.433,00 | ¥5.304,00 | 781,50K |
| 2026-07-13 | ¥5.323,00 | 0,00 % | ¥5.405,00 | ¥5.434,00 | ¥5.318,00 | 754,50K |
| 2026-07-10 | ¥5.323,00 | -2,20 % | ¥5.449,00 | ¥5.466,00 | ¥5.316,00 | 1,14M |
| 2026-07-09 | ¥5.443,00 | -0,66 % | ¥5.509,00 | ¥5.551,00 | ¥5.423,00 | 890,50K |
| 2026-07-08 | ¥5.479,00 | 0,00 % | ¥5.463,00 | ¥5.508,00 | ¥5.430,00 | 1,06M |
| 2026-07-07 | ¥5.479,00 | -1,31 % | ¥5.477,00 | ¥5.533,00 | ¥5.342,00 | 1,39M |
| 2026-07-06 | ¥5.552,00 | +2,32 % | ¥5.426,00 | ¥5.560,00 | ¥5.413,00 | 1,11M |
| 2026-07-03 | ¥5.426,00 | +4,63 % | ¥5.300,00 | ¥5.426,00 | ¥5.232,00 | 1,20M |
| 2026-07-02 | ¥5.186,00 | +2,82 % | ¥5.172,00 | ¥5.245,00 | ¥5.129,00 | 1,05M |
| 2026-07-01 | ¥5.044,00 | 0,00 % | ¥5.100,00 | ¥5.130,00 | ¥5.027,00 | 881,10K |
| 2026-06-30 | ¥5.044,00 | +0,56 % | ¥5.016,00 | ¥5.124,00 | ¥5.005,00 | 2,36M |
| 2026-06-29 | ¥5.016,00 | -0,57 % | ¥5.040,00 | ¥5.069,00 | ¥4.961,00 | 3,67M |
| 2026-06-26 | ¥5.045,00 | +1,57 % | ¥4.993,00 | ¥5.070,00 | ¥4.983,00 | 997,00K |
| 2026-06-25 | ¥4.967,00 | +0,04 % | ¥5.035,00 | ¥5.068,00 | ¥4.967,00 | 895,00K |
| 2026-06-24 | ¥4.965,00 | -4,50 % | ¥5.112,00 | ¥5.150,00 | ¥4.965,00 | 1,74M |
| 2026-06-23 | ¥5.199,00 | +0,56 % | ¥5.200,00 | ¥5.233,00 | ¥5.159,00 | 1,59M |
| 2026-06-22 | ¥5.170,00 | -0,40 % | ¥5.170,00 | ¥5.233,00 | ¥5.144,00 | 1,06M |
| 2026-06-19 | ¥5.191,00 | +0,19 % | ¥5.175,00 | ¥5.248,00 | ¥5.127,00 | 1,51M |
| 2026-06-18 | ¥5.181,00 | +0,62 % | ¥5.177,00 | ¥5.255,00 | ¥5.165,00 | 1,29M |
| 2026-06-17 | ¥5.149,00 | +2,33 % | ¥5.029,00 | ¥5.167,00 | ¥5.011,00 | 1,07M |
| 2026-06-16 | ¥5.032,00 | -0,38 % | ¥5.048,00 | ¥5.114,00 | ¥5.032,00 | 1,27M |
| 2026-06-15 | ¥5.051,00 | -0,30 % | ¥5.067,00 | ¥5.117,00 | ¥5.015,00 | 1,05M |
| 2026-06-12 | ¥5.066,00 | -0,04 % | ¥5.149,00 | ¥5.150,00 | ¥5.044,00 | 1,06M |
| 2026-06-11 | ¥5.068,00 | +0,06 % | ¥5.057,00 | ¥5.087,00 | ¥5.026,00 | 839,40K |
| 2026-06-10 | ¥5.065,00 | -1,23 % | ¥5.115,00 | ¥5.155,00 | ¥5.065,00 | 979,90K |
| 2026-06-09 | ¥5.128,00 | -0,29 % | ¥5.212,00 | ¥5.228,00 | ¥5.123,00 | 1,04M |
| 2026-06-08 | ¥5.143,00 | -0,37 % | ¥5.170,00 | ¥5.262,00 | ¥5.137,00 | 1,13M |
| 2026-06-05 | ¥5.162,00 | +1,47 % | ¥5.040,00 | ¥5.183,00 | ¥5.016,00 | 1,05M |
| 2026-06-04 | ¥5.087,00 | -3,71 % | ¥5.251,00 | ¥5.268,00 | ¥5.087,00 | 1,44M |
| 2026-06-03 | ¥5.283,00 | +2,13 % | ¥5.154,00 | ¥5.293,00 | ¥5.144,00 | 1,07M |
| 2026-06-02 | ¥5.173,00 | -1,43 % | ¥5.211,00 | ¥5.237,00 | ¥5.081,00 | 1,44M |
| 2026-06-01 | ¥5.248,00 | -0,21 % | ¥5.229,00 | ¥5.305,00 | ¥5.042,00 | 1,48M |
| 2026-05-29 | ¥5.259,00 | +2,61 % | ¥5.120,00 | ¥5.325,00 | ¥5.104,00 | 2,01M |
| 2026-05-28 | ¥5.125,00 | -1,14 % | ¥5.203,00 | ¥5.240,00 | ¥5.089,00 | 1,66M |
| 2026-05-27 | ¥5.184,00 | +2,88 % | ¥5.099,00 | ¥5.243,00 | ¥5.051,00 | 2,48M |
| 2026-05-26 | ¥5.039,00 | +1,53 % | ¥4.969,00 | ¥5.059,00 | ¥4.936,00 | 1,71M |
| 2026-05-25 | ¥4.963,00 | +1,35 % | ¥4.897,00 | ¥4.998,00 | ¥4.887,00 | 1,04M |
| 2026-05-22 | ¥4.897,00 | +0,18 % | ¥4.888,00 | ¥4.898,00 | ¥4.791,00 | 1,24M |