NISSO HOLDINGS Co.,Ltd 9332
TSE · Japan · Kommerzielle Dienstleistungen
¥659,00-9,00 (-1,35 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥659,00 | -1,35 % | ¥660,00 | ¥664,00 | ¥658,00 | 21,90K |
| 2026-10-01 | ¥668,00 | -0,30 % | ¥670,00 | ¥670,00 | ¥660,00 | 82,30K |
| 2026-09-30 | ¥670,00 | +0,60 % | ¥665,00 | ¥675,00 | ¥663,00 | 84,10K |
| 2026-09-29 | ¥666,00 | -1,33 % | ¥669,00 | ¥673,00 | ¥666,00 | 70,00K |
| 2026-09-28 | ¥675,00 | -1,32 % | ¥683,00 | ¥683,00 | ¥673,00 | 114,80K |
| 2026-09-25 | ¥684,00 | +0,29 % | ¥682,00 | ¥688,00 | ¥681,00 | 97,30K |
| 2026-09-24 | ¥682,00 | +0,59 % | ¥676,00 | ¥687,00 | ¥676,00 | 115,00K |
| 2026-09-18 | ¥678,00 | +0,30 % | ¥675,00 | ¥684,00 | ¥669,00 | 635,70K |
| 2026-09-17 | ¥676,00 | +0,30 % | ¥670,00 | ¥676,00 | ¥664,00 | 60,10K |
| 2026-09-16 | ¥674,00 | +0,45 % | ¥670,00 | ¥676,00 | ¥670,00 | 39,70K |
| 2026-09-15 | ¥671,00 | -0,30 % | ¥674,00 | ¥677,00 | ¥669,00 | 37,70K |
| 2026-09-14 | ¥673,00 | +2,28 % | ¥656,00 | ¥673,00 | ¥655,00 | 64,50K |
| 2026-09-11 | ¥658,00 | -0,30 % | ¥651,00 | ¥659,00 | ¥651,00 | 80,20K |
| 2026-09-10 | ¥660,00 | +0,92 % | ¥651,00 | ¥664,00 | ¥650,00 | 93,50K |
| 2026-09-09 | ¥654,00 | -1,21 % | ¥660,00 | ¥662,00 | ¥651,00 | 76,20K |
| 2026-09-08 | ¥662,00 | -2,22 % | ¥673,00 | ¥673,00 | ¥661,00 | 106,70K |
| 2026-09-07 | ¥677,00 | -0,88 % | ¥683,00 | ¥683,00 | ¥673,00 | 76,90K |
| 2026-09-04 | ¥683,00 | +0,44 % | ¥684,00 | ¥685,00 | ¥679,00 | 72,90K |
| 2026-09-03 | ¥680,00 | -0,29 % | ¥681,00 | ¥683,00 | ¥678,00 | 76,20K |
| 2026-09-02 | ¥682,00 | -1,16 % | ¥685,00 | ¥686,00 | ¥681,00 | 89,50K |
| 2026-09-01 | ¥690,00 | 0,00 % | ¥688,00 | ¥693,00 | ¥685,00 | 84,30K |
| 2026-08-31 | ¥690,00 | -0,14 % | ¥691,00 | ¥692,00 | ¥682,00 | 78,30K |
| 2026-08-28 | ¥691,00 | +1,62 % | ¥680,00 | ¥691,00 | ¥680,00 | 167,90K |
| 2026-08-27 | ¥680,00 | 0,00 % | ¥681,00 | ¥684,00 | ¥676,00 | 145,40K |
| 2026-08-26 | ¥680,00 | +1,95 % | ¥669,00 | ¥680,00 | ¥667,00 | 172,60K |
| 2026-08-25 | ¥667,00 | +0,76 % | ¥664,00 | ¥669,00 | ¥664,00 | 111,30K |
| 2026-08-24 | ¥662,00 | -0,15 % | ¥665,00 | ¥668,00 | ¥657,00 | 76,30K |
| 2026-08-21 | ¥663,00 | +0,91 % | ¥657,00 | ¥663,00 | ¥654,00 | 128,20K |
| 2026-08-20 | ¥657,00 | +1,08 % | ¥650,00 | ¥657,00 | ¥647,00 | 86,90K |
| 2026-08-19 | ¥650,00 | 0,00 % | ¥645,00 | ¥650,00 | ¥641,00 | 119,50K |
| 2026-08-18 | ¥650,00 | -0,15 % | ¥645,00 | ¥651,00 | ¥643,00 | 91,50K |
| 2026-08-17 | ¥651,00 | 0,00 % | ¥648,00 | ¥651,00 | ¥645,00 | 102,30K |
| 2026-08-14 | ¥651,00 | +1,24 % | ¥639,00 | ¥652,00 | ¥638,00 | 166,50K |
| 2026-08-13 | ¥643,00 | +0,78 % | ¥639,00 | ¥644,00 | ¥632,00 | 89,30K |
| 2026-08-12 | ¥638,00 | +0,79 % | ¥632,00 | ¥640,00 | ¥629,00 | 80,80K |
| 2026-08-10 | ¥633,00 | +2,10 % | ¥626,00 | ¥637,00 | ¥623,00 | 115,00K |
| 2026-08-07 | ¥620,00 | +0,49 % | ¥620,00 | ¥625,00 | ¥615,00 | 159,50K |
| 2026-08-06 | ¥617,00 | +1,65 % | ¥605,00 | ¥617,00 | ¥602,00 | 161,70K |
| 2026-08-05 | ¥607,00 | -0,49 % | ¥614,00 | ¥615,00 | ¥605,00 | 84,80K |
| 2026-08-04 | ¥610,00 | -0,81 % | ¥615,00 | ¥615,00 | ¥604,00 | 94,10K |
| 2026-08-03 | ¥615,00 | -1,28 % | ¥624,00 | ¥627,00 | ¥613,00 | 75,50K |
| 2026-07-31 | ¥623,00 | -2,04 % | ¥634,00 | ¥636,00 | ¥623,00 | 79,60K |
| 2026-07-30 | ¥636,00 | -1,24 % | ¥636,00 | ¥641,00 | ¥631,00 | 75,70K |
| 2026-07-29 | ¥644,00 | +2,55 % | ¥630,00 | ¥644,00 | ¥630,00 | 137,10K |
| 2026-07-28 | ¥628,00 | -0,79 % | ¥632,00 | ¥634,00 | ¥627,00 | 49,10K |
| 2026-07-27 | ¥633,00 | +1,28 % | ¥628,00 | ¥633,00 | ¥626,00 | 113,10K |
| 2026-07-24 | ¥625,00 | 0,00 % | ¥620,00 | ¥626,00 | ¥619,00 | 66,50K |
| 2026-07-23 | ¥625,00 | -0,32 % | ¥626,00 | ¥627,00 | ¥620,00 | 41,80K |
| 2026-07-22 | ¥627,00 | -0,16 % | ¥625,00 | ¥628,00 | ¥618,00 | 75,70K |
| 2026-07-21 | ¥628,00 | +1,62 % | ¥621,00 | ¥628,00 | ¥620,00 | 101,10K |
| 2026-07-17 | ¥618,00 | +0,16 % | ¥615,00 | ¥622,00 | ¥612,00 | 74,30K |
| 2026-07-16 | ¥617,00 | -0,96 % | ¥623,00 | ¥628,00 | ¥614,00 | 90,70K |
| 2026-07-15 | ¥623,00 | +1,30 % | ¥619,00 | ¥624,00 | ¥617,00 | 91,10K |
| 2026-07-14 | ¥615,00 | +0,82 % | ¥614,00 | ¥619,00 | ¥614,00 | 63,80K |
| 2026-07-13 | ¥610,00 | +0,49 % | ¥609,00 | ¥615,00 | ¥609,00 | 83,30K |
| 2026-07-10 | ¥607,00 | +1,00 % | ¥602,00 | ¥608,00 | ¥602,00 | 57,60K |
| 2026-07-09 | ¥601,00 | -0,17 % | ¥602,00 | ¥604,00 | ¥599,00 | 45,70K |
| 2026-07-08 | ¥602,00 | +0,17 % | ¥602,00 | ¥605,00 | ¥601,00 | 49,50K |
| 2026-07-07 | ¥601,00 | +1,52 % | ¥598,00 | ¥605,00 | ¥597,00 | 107,10K |
| 2026-07-06 | ¥592,00 | +1,20 % | ¥590,00 | ¥596,00 | ¥586,00 | 92,30K |
| 2026-07-03 | ¥585,00 | +0,34 % | ¥589,00 | ¥594,00 | ¥584,00 | 62,50K |
| 2026-07-02 | ¥583,00 | +1,22 % | ¥582,00 | ¥590,00 | ¥579,00 | 75,80K |
| 2026-07-01 | ¥576,00 | -0,86 % | ¥582,00 | ¥583,00 | ¥576,00 | 63,50K |
| 2026-06-30 | ¥581,00 | -0,17 % | ¥584,00 | ¥586,00 | ¥578,00 | 78,80K |
| 2026-06-29 | ¥582,00 | +0,69 % | ¥583,00 | ¥589,00 | ¥580,00 | 97,20K |
| 2026-06-26 | ¥578,00 | +0,52 % | ¥575,00 | ¥580,00 | ¥573,00 | 81,30K |
| 2026-06-25 | ¥575,00 | -0,17 % | ¥578,00 | ¥582,00 | ¥574,00 | 84,20K |
| 2026-06-24 | ¥576,00 | 0,00 % | ¥576,00 | ¥580,00 | ¥573,00 | 77,70K |
| 2026-06-23 | ¥576,00 | -0,35 % | ¥582,00 | ¥583,00 | ¥573,00 | 68,20K |
| 2026-06-22 | ¥578,00 | +0,17 % | ¥578,00 | ¥583,00 | ¥573,00 | 74,70K |
| 2026-06-19 | ¥577,00 | -1,03 % | ¥580,00 | ¥581,00 | ¥573,00 | 95,80K |
| 2026-06-18 | ¥583,00 | +1,04 % | ¥579,00 | ¥584,00 | ¥577,00 | 83,20K |
| 2026-06-17 | ¥577,00 | -0,52 % | ¥580,00 | ¥586,00 | ¥577,00 | 55,40K |
| 2026-06-16 | ¥580,00 | 0,00 % | ¥580,00 | ¥583,00 | ¥575,00 | 84,10K |
| 2026-06-15 | ¥580,00 | +0,87 % | ¥577,00 | ¥580,00 | ¥575,00 | 91,80K |
| 2026-06-12 | ¥575,00 | +0,35 % | ¥570,00 | ¥575,00 | ¥567,00 | 75,50K |
| 2026-06-11 | ¥573,00 | 0,00 % | ¥573,00 | ¥573,00 | ¥567,00 | 62,80K |
| 2026-06-10 | ¥573,00 | +0,88 % | ¥568,00 | ¥575,00 | ¥568,00 | 66,40K |
| 2026-06-09 | ¥568,00 | +0,18 % | ¥569,00 | ¥575,00 | ¥568,00 | 43,70K |
| 2026-06-08 | ¥567,00 | -1,05 % | ¥567,00 | ¥576,00 | ¥564,00 | 86,80K |
| 2026-06-05 | ¥573,00 | +0,88 % | ¥571,00 | ¥581,00 | ¥569,00 | 109,70K |
| 2026-06-04 | ¥568,00 | -0,53 % | ¥568,00 | ¥574,00 | ¥566,00 | 107,30K |
| 2026-06-03 | ¥571,00 | +1,42 % | ¥567,00 | ¥571,00 | ¥557,00 | 185,30K |
| 2026-06-02 | ¥563,00 | -1,23 % | ¥570,00 | ¥571,00 | ¥560,00 | 142,00K |
| 2026-06-01 | ¥570,00 | -1,38 % | ¥579,00 | ¥579,00 | ¥566,00 | 141,00K |
| 2026-05-29 | ¥578,00 | +0,70 % | ¥573,00 | ¥584,00 | ¥573,00 | 114,50K |
| 2026-05-28 | ¥574,00 | -1,03 % | ¥579,00 | ¥579,00 | ¥572,00 | 104,70K |
| 2026-05-27 | ¥580,00 | +0,35 % | ¥580,00 | ¥580,00 | ¥573,00 | 76,60K |
| 2026-05-26 | ¥578,00 | +1,94 % | ¥567,00 | ¥580,00 | ¥566,00 | 173,60K |
| 2026-05-25 | ¥567,00 | -2,07 % | ¥580,00 | ¥580,00 | ¥563,00 | 261,90K |