Nareru Group Inc. 9163
TSE · Japan · Kommerzielle Dienstleistungen
¥2.353,00-17,00 (-0,72 %)
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 | ¥2.353,00 | -0,72 % | ¥2.354,00 | ¥2.365,00 | ¥2.324,00 | 55,50K |
| 2026-10-01 | ¥2.370,00 | -1,13 % | ¥2.378,00 | ¥2.393,00 | ¥2.354,00 | 41,10K |
| 2026-09-30 | ¥2.397,00 | +0,13 % | ¥2.390,00 | ¥2.403,00 | ¥2.371,00 | 31,50K |
| 2026-09-29 | ¥2.394,00 | -0,54 % | ¥2.381,00 | ¥2.420,00 | ¥2.381,00 |
| 34,30K |
| 2026-09-28 | ¥2.407,00 | +0,46 % | ¥2.401,00 | ¥2.414,00 | ¥2.396,00 | 14,90K |
| 2026-09-25 | ¥2.396,00 | +0,04 % | ¥2.388,00 | ¥2.403,00 | ¥2.370,00 | 22,30K |
| 2026-09-24 | ¥2.395,00 | -0,54 % | ¥2.393,00 | ¥2.409,00 | ¥2.393,00 | 12,10K |
| 2026-09-18 | ¥2.408,00 | +0,50 % | ¥2.401,00 | ¥2.408,00 | ¥2.392,00 | 12,00K |
| 2026-09-17 | ¥2.396,00 | +0,71 % | ¥2.392,00 | ¥2.403,00 | ¥2.390,00 | 15,40K |
| 2026-09-16 | ¥2.379,00 | -0,50 % | ¥2.399,00 | ¥2.409,00 | ¥2.379,00 | 12,00K |
| 2026-09-15 | ¥2.391,00 | +0,97 % | ¥2.378,00 | ¥2.395,00 | ¥2.359,00 | 14,70K |
| 2026-09-14 | ¥2.368,00 | +1,72 % | ¥2.328,00 | ¥2.377,00 | ¥2.324,00 | 31,30K |
| 2026-09-11 | ¥2.328,00 | -0,39 % | ¥2.335,00 | ¥2.354,00 | ¥2.310,00 | 18,30K |
| 2026-09-10 | ¥2.337,00 | +0,95 % | ¥2.310,00 | ¥2.337,00 | ¥2.307,00 | 11,20K |
| 2026-09-09 | ¥2.315,00 | -0,64 % | ¥2.327,00 | ¥2.332,00 | ¥2.309,00 | 13,10K |
| 2026-09-08 | ¥2.330,00 | -0,55 % | ¥2.340,00 | ¥2.340,00 | ¥2.321,00 | 15,40K |
| 2026-09-07 | ¥2.343,00 | -0,38 % | ¥2.352,00 | ¥2.362,00 | ¥2.338,00 | 14,40K |
| 2026-09-04 | ¥2.352,00 | +0,13 % | ¥2.350,00 | ¥2.367,00 | ¥2.345,00 | 10,20K |
| 2026-09-03 | ¥2.349,00 | +0,21 % | ¥2.344,00 | ¥2.361,00 | ¥2.344,00 | 13,00K |
| 2026-09-02 | ¥2.344,00 | -2,70 % | ¥2.405,00 | ¥2.405,00 | ¥2.344,00 | 24,70K |
| 2026-09-01 | ¥2.409,00 | -0,21 % | ¥2.400,00 | ¥2.426,00 | ¥2.400,00 | 20,30K |
| 2026-08-31 | ¥2.414,00 | -0,12 % | ¥2.417,00 | ¥2.423,00 | ¥2.403,00 | 20,40K |
| 2026-08-28 | ¥2.417,00 | +0,54 % | ¥2.404,00 | ¥2.419,00 | ¥2.399,00 | 24,50K |
| 2026-08-27 | ¥2.404,00 | +0,59 % | ¥2.389,00 | ¥2.404,00 | ¥2.383,00 | 26,40K |
| 2026-08-26 | ¥2.390,00 | +0,76 % | ¥2.374,00 | ¥2.390,00 | ¥2.371,00 | 23,60K |
| 2026-08-25 | ¥2.372,00 | +0,81 % | ¥2.350,00 | ¥2.372,00 | ¥2.342,00 | 20,20K |
| 2026-08-24 | ¥2.353,00 | -0,04 % | ¥2.354,00 | ¥2.362,00 | ¥2.316,00 | 23,20K |
| 2026-08-21 | ¥2.354,00 | -0,17 % | ¥2.356,00 | ¥2.356,00 | ¥2.334,00 | 11,30K |
| 2026-08-20 | ¥2.358,00 | +0,30 % | ¥2.351,00 | ¥2.363,00 | ¥2.346,00 | 9,40K |
| 2026-08-19 | ¥2.351,00 | -0,55 % | ¥2.364,00 | ¥2.364,00 | ¥2.336,00 | 13,60K |
| 2026-08-18 | ¥2.364,00 | +0,47 % | ¥2.353,00 | ¥2.365,00 | ¥2.346,00 | 22,10K |
| 2026-08-17 | ¥2.353,00 | -0,08 % | ¥2.354,00 | ¥2.364,00 | ¥2.346,00 | 17,40K |
| 2026-08-14 | ¥2.355,00 | 0,00 % | ¥2.354,00 | ¥2.366,00 | ¥2.334,00 | 15,00K |
| 2026-08-13 | ¥2.355,00 | +0,21 % | ¥2.339,00 | ¥2.358,00 | ¥2.330,00 | 23,30K |
| 2026-08-12 | ¥2.350,00 | +0,95 % | ¥2.310,00 | ¥2.350,00 | ¥2.310,00 | 18,80K |
| 2026-08-10 | ¥2.328,00 | +1,26 % | ¥2.310,00 | ¥2.333,00 | ¥2.297,00 | 14,80K |
| 2026-08-07 | ¥2.299,00 | -0,13 % | ¥2.302,00 | ¥2.306,00 | ¥2.291,00 | 10,00K |
| 2026-08-06 | ¥2.302,00 | +0,79 % | ¥2.296,00 | ¥2.303,00 | ¥2.281,00 | 12,60K |
| 2026-08-05 | ¥2.284,00 | -0,13 % | ¥2.301,00 | ¥2.301,00 | ¥2.284,00 | 8,50K |
| 2026-08-04 | ¥2.287,00 | -0,44 % | ¥2.300,00 | ¥2.307,00 | ¥2.287,00 | 11,50K |
| 2026-08-03 | ¥2.297,00 | -0,61 % | ¥2.329,00 | ¥2.329,00 | ¥2.290,00 | 19,20K |
| 2026-07-31 | ¥2.311,00 | -0,99 % | ¥2.340,00 | ¥2.340,00 | ¥2.307,00 | 12,40K |
| 2026-07-30 | ¥2.334,00 | -0,89 % | ¥2.355,00 | ¥2.355,00 | ¥2.317,00 | 23,40K |
| 2026-07-29 | ¥2.355,00 | +2,30 % | ¥2.319,00 | ¥2.358,00 | ¥2.312,00 | 34,10K |
| 2026-07-28 | ¥2.302,00 | -0,22 % | ¥2.307,00 | ¥2.317,00 | ¥2.299,00 | 14,50K |
| 2026-07-27 | ¥2.307,00 | +1,32 % | ¥2.280,00 | ¥2.315,00 | ¥2.280,00 | 18,00K |
| 2026-07-24 | ¥2.277,00 | +0,04 % | ¥2.280,00 | ¥2.281,00 | ¥2.265,00 | 13,90K |
| 2026-07-23 | ¥2.276,00 | -0,18 % | ¥2.280,00 | ¥2.290,00 | ¥2.276,00 | 7,50K |
| 2026-07-22 | ¥2.280,00 | +0,22 % | ¥2.285,00 | ¥2.293,00 | ¥2.266,00 | 29,00K |
| 2026-07-21 | ¥2.275,00 | +0,04 % | ¥2.265,00 | ¥2.296,00 | ¥2.265,00 | 22,00K |
| 2026-07-17 | ¥2.274,00 | -0,39 % | ¥2.268,00 | ¥2.298,00 | ¥2.268,00 | 24,20K |
| 2026-07-16 | ¥2.283,00 | +0,13 % | ¥2.280,00 | ¥2.305,00 | ¥2.278,00 | 16,00K |
| 2026-07-15 | ¥2.280,00 | -0,74 % | ¥2.298,00 | ¥2.302,00 | ¥2.280,00 | 16,00K |
| 2026-07-14 | ¥2.297,00 | -0,04 % | ¥2.286,00 | ¥2.314,00 | ¥2.286,00 | 15,60K |
| 2026-07-13 | ¥2.298,00 | -0,17 % | ¥2.300,00 | ¥2.315,00 | ¥2.291,00 | 16,60K |
| 2026-07-10 | ¥2.302,00 | +0,79 % | ¥2.298,00 | ¥2.302,00 | ¥2.282,00 | 13,60K |
| 2026-07-09 | ¥2.284,00 | -0,31 % | ¥2.290,00 | ¥2.293,00 | ¥2.276,00 | 17,40K |
| 2026-07-08 | ¥2.291,00 | +0,70 % | ¥2.277,00 | ¥2.311,00 | ¥2.277,00 | 48,30K |
| 2026-07-07 | ¥2.275,00 | +0,98 % | ¥2.253,00 | ¥2.280,00 | ¥2.243,00 | 18,00K |
| 2026-07-06 | ¥2.253,00 | +0,09 % | ¥2.251,00 | ¥2.268,00 | ¥2.250,00 | 10,90K |
| 2026-07-03 | ¥2.251,00 | +0,09 % | ¥2.250,00 | ¥2.269,00 | ¥2.237,00 | 19,70K |
| 2026-07-02 | ¥2.249,00 | +1,44 % | ¥2.222,00 | ¥2.251,00 | ¥2.222,00 | 17,40K |
| 2026-07-01 | ¥2.217,00 | +0,73 % | ¥2.207,00 | ¥2.217,00 | ¥2.188,00 | 24,10K |
| 2026-06-30 | ¥2.201,00 | +0,69 % | ¥2.190,00 | ¥2.203,00 | ¥2.175,00 | 9,10K |
| 2026-06-29 | ¥2.186,00 | +0,51 % | ¥2.175,00 | ¥2.212,00 | ¥2.175,00 | 13,80K |
| 2026-06-26 | ¥2.175,00 | -0,23 % | ¥2.170,00 | ¥2.186,00 | ¥2.170,00 | 19,70K |
| 2026-06-25 | ¥2.180,00 | -0,46 % | ¥2.181,00 | ¥2.201,00 | ¥2.180,00 | 13,60K |
| 2026-06-24 | ¥2.190,00 | -0,59 % | ¥2.192,00 | ¥2.218,00 | ¥2.181,00 | 23,80K |
| 2026-06-23 | ¥2.203,00 | -0,41 % | ¥2.208,00 | ¥2.211,00 | ¥2.190,00 | 20,50K |
| 2026-06-22 | ¥2.212,00 | -1,03 % | ¥2.235,00 | ¥2.239,00 | ¥2.200,00 | 28,70K |
| 2026-06-19 | ¥2.235,00 | +0,63 % | ¥2.232,00 | ¥2.235,00 | ¥2.216,00 | 19,80K |
| 2026-06-18 | ¥2.221,00 | +0,82 % | ¥2.203,00 | ¥2.227,00 | ¥2.201,00 | 25,20K |
| 2026-06-17 | ¥2.203,00 | +0,92 % | ¥2.197,00 | ¥2.236,00 | ¥2.197,00 | 28,00K |
| 2026-06-16 | ¥2.183,00 | -0,18 % | ¥2.188,00 | ¥2.192,00 | ¥2.162,00 | 23,30K |
| 2026-06-15 | ¥2.187,00 | +2,10 % | ¥2.098,00 | ¥2.189,00 | ¥2.091,00 | 89,70K |
| 2026-06-12 | ¥2.142,00 | -0,60 % | ¥2.155,00 | ¥2.156,00 | ¥2.110,00 | 59,50K |
| 2026-06-11 | ¥2.155,00 | -0,55 % | ¥2.172,00 | ¥2.172,00 | ¥2.140,00 | 31,80K |
| 2026-06-10 | ¥2.167,00 | +1,69 % | ¥2.131,00 | ¥2.180,00 | ¥2.131,00 | 55,60K |
| 2026-06-09 | ¥2.131,00 | -0,33 % | ¥2.144,00 | ¥2.158,00 | ¥2.126,00 | 52,50K |
| 2026-06-08 | ¥2.138,00 | -1,25 % | ¥2.132,00 | ¥2.173,00 | ¥2.127,00 | 48,30K |
| 2026-06-05 | ¥2.165,00 | +3,24 % | ¥2.108,00 | ¥2.182,00 | ¥2.108,00 | 87,20K |
| 2026-06-04 | ¥2.097,00 | +0,24 % | ¥2.094,00 | ¥2.108,00 | ¥2.071,00 | 55,20K |
| 2026-06-03 | ¥2.092,00 | -1,09 % | ¥2.115,00 | ¥2.120,00 | ¥2.078,00 | 101,00K |
| 2026-06-02 | ¥2.115,00 | -1,40 % | ¥2.143,00 | ¥2.143,00 | ¥2.113,00 | 67,00K |
| 2026-06-01 | ¥2.145,00 | -1,15 % | ¥2.171,00 | ¥2.178,00 | ¥2.140,00 | 52,60K |
| 2026-05-29 | ¥2.170,00 | -0,23 % | ¥2.178,00 | ¥2.186,00 | ¥2.167,00 | 27,50K |
| 2026-05-28 | ¥2.175,00 | +0,97 % | ¥2.169,00 | ¥2.178,00 | ¥2.150,00 | 41,60K |
| 2026-05-27 | ¥2.154,00 | +0,84 % | ¥2.138,00 | ¥2.154,00 | ¥2.134,00 | 21,30K |
| 2026-05-26 | ¥2.136,00 | -0,14 % | ¥2.128,00 | ¥2.148,00 | ¥2.126,00 | 40,60K |
| 2026-05-25 | ¥2.139,00 | -0,88 % | ¥2.162,00 | ¥2.166,00 | ¥2.126,00 | 81,70K |