Nippon Television Holdings, Inc. 9404
TSE · Japan · Verbraucherdienstleistungen
¥2.822,00+1,00 (+0,04 %)
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 | ¥2.822,00 | +0,04 % | ¥2.871,00 | ¥2.904,50 | ¥2.817,00 | 314,00K |
| 2026-10-01 | ¥2.821,00 | +1,47 % | ¥2.800,00 | ¥2.823,50 | ¥2.752,00 | 1,14M |
| 2026-09-30 | ¥2.780,00 | -1,19 % | ¥2.820,50 | ¥2.829,00 | ¥2.758,00 | 662,60K |
| 2026-09-29 | ¥2.813,50 | -3,48 % | ¥2.865,50 | ¥2.895,00 | ¥2.800,00 | 1,53M |
| 2026-09-28 | ¥2.915,00 | -0,77 % | ¥2.954,50 | ¥2.984,50 | ¥2.915,00 | 734,90K |
| 2026-09-25 | ¥2.937,50 | -0,15 % | ¥2.955,00 | ¥2.976,50 | ¥2.932,50 | 494,40K |
| 2026-09-24 | ¥2.942,00 | -2,23 % | ¥2.987,50 | ¥2.992,50 | ¥2.937,00 | 585,80K |
| 2026-09-18 | ¥3.009,00 | -1,54 % | ¥3.045,00 | ¥3.063,00 | ¥2.999,00 | 971,60K |
| 2026-09-17 | ¥3.056,00 | +1,26 % | ¥3.026,00 | ¥3.065,00 | ¥3.023,00 | 474,70K |
| 2026-09-16 | ¥3.018,00 | +0,40 % | ¥3.006,00 | ¥3.051,00 | ¥2.991,50 | 550,90K |
| 2026-09-15 | ¥3.006,00 | +0,07 % | ¥3.074,00 | ¥3.108,00 | ¥2.989,50 | 519,90K |
| 2026-09-14 | ¥3.004,00 | +1,78 % | ¥2.976,00 | ¥3.004,00 | ¥2.953,00 | 551,30K |
| 2026-09-11 | ¥2.951,50 | +0,20 % | ¥2.895,50 | ¥2.971,00 | ¥2.890,00 | 449,20K |
| 2026-09-10 | ¥2.945,50 | +0,10 % | ¥2.934,00 | ¥2.945,50 | ¥2.907,50 | 347,80K |
| 2026-09-09 | ¥2.942,50 | -1,72 % | ¥2.980,00 | ¥2.990,00 | ¥2.925,00 | 334,30K |
| 2026-09-08 | ¥2.994,00 | +0,50 % | ¥2.960,00 | ¥3.004,00 | ¥2.956,00 | 343,50K |
| 2026-09-07 | ¥2.979,00 | -2,26 % | ¥3.016,00 | ¥3.016,00 | ¥2.960,00 | 514,40K |
| 2026-09-04 | ¥3.048,00 | +1,09 % | ¥3.032,00 | ¥3.057,00 | ¥3.011,00 | 817,50K |
| 2026-09-03 | ¥3.015,00 | +0,03 % | ¥3.013,00 | ¥3.030,00 | ¥2.999,50 | 477,80K |
| 2026-09-02 | ¥3.014,00 | -2,08 % | ¥3.060,00 | ¥3.087,00 | ¥3.010,00 | 387,50K |
| 2026-09-01 | ¥3.078,00 | +1,25 % | ¥3.051,00 | ¥3.087,00 | ¥3.041,00 | 324,40K |
| 2026-08-31 | ¥3.040,00 | +0,33 % | ¥3.038,00 | ¥3.057,00 | ¥3.013,00 | 343,80K |
| 2026-08-28 | ¥3.030,00 | +0,60 % | ¥3.000,00 | ¥3.030,00 | ¥2.991,00 | 361,50K |
| 2026-08-27 | ¥3.012,00 | -1,02 % | ¥3.019,00 | ¥3.059,00 | ¥2.990,50 | 445,50K |
| 2026-08-26 | ¥3.043,00 | +0,86 % | ¥3.045,00 | ¥3.093,00 | ¥3.033,00 | 471,50K |
| 2026-08-25 | ¥3.017,00 | +0,87 % | ¥3.036,00 | ¥3.045,00 | ¥3.003,00 | 420,70K |
| 2026-08-24 | ¥2.991,00 | +1,24 % | ¥2.953,00 | ¥3.013,00 | ¥2.935,00 | 517,90K |
| 2026-08-21 | ¥2.954,50 | -0,20 % | ¥2.979,50 | ¥2.999,50 | ¥2.932,50 | 319,60K |
| 2026-08-20 | ¥2.960,50 | +0,87 % | ¥2.942,50 | ¥2.972,00 | ¥2.916,00 | 467,30K |
| 2026-08-19 | ¥2.935,00 | +0,26 % | ¥2.944,00 | ¥2.948,00 | ¥2.907,50 | 371,90K |
| 2026-08-18 | ¥2.927,50 | +0,03 % | ¥2.906,50 | ¥2.930,00 | ¥2.875,00 | 444,60K |
| 2026-08-17 | ¥2.926,50 | +0,74 % | ¥2.922,00 | ¥2.949,50 | ¥2.907,50 | 347,80K |
| 2026-08-14 | ¥2.905,00 | +0,62 % | ¥2.901,00 | ¥2.921,00 | ¥2.872,00 | 365,60K |
| 2026-08-13 | ¥2.887,00 | -1,45 % | ¥2.910,50 | ¥2.917,00 | ¥2.875,50 | 371,80K |
| 2026-08-12 | ¥2.929,50 | +1,19 % | ¥2.921,50 | ¥2.947,50 | ¥2.906,00 | 418,90K |
| 2026-08-10 | ¥2.895,00 | -0,87 % | ¥2.891,00 | ¥2.895,00 | ¥2.820,00 | 451,70K |
| 2026-08-07 | ¥2.920,50 | +1,72 % | ¥2.910,00 | ¥2.935,00 | ¥2.885,50 | 610,10K |
| 2026-08-06 | ¥2.871,00 | +3,52 % | ¥2.794,50 | ¥2.874,50 | ¥2.792,50 | 602,90K |
| 2026-08-05 | ¥2.773,50 | -0,36 % | ¥2.833,50 | ¥2.844,00 | ¥2.753,00 | 547,00K |
| 2026-08-04 | ¥2.783,50 | -3,93 % | ¥2.920,00 | ¥2.922,50 | ¥2.768,00 | 813,10K |
| 2026-08-03 | ¥2.897,50 | -0,63 % | ¥2.816,00 | ¥2.935,00 | ¥2.804,00 | 836,10K |
| 2026-07-31 | ¥2.916,00 | -2,93 % | ¥2.918,00 | ¥2.942,00 | ¥2.890,50 | 574,90K |
| 2026-07-30 | ¥3.004,00 | -1,67 % | ¥3.059,00 | ¥3.103,00 | ¥2.988,00 | 489,60K |
| 2026-07-29 | ¥3.055,00 | +2,95 % | ¥3.000,00 | ¥3.093,00 | ¥2.981,00 | 653,10K |
| 2026-07-28 | ¥2.967,50 | +1,21 % | ¥2.945,50 | ¥2.984,50 | ¥2.925,00 | 435,50K |
| 2026-07-27 | ¥2.932,00 | +2,86 % | ¥2.866,00 | ¥2.943,00 | ¥2.861,50 | 399,50K |
| 2026-07-24 | ¥2.850,50 | +1,06 % | ¥2.798,00 | ¥2.857,00 | ¥2.785,50 | 266,80K |
| 2026-07-23 | ¥2.820,50 | -1,29 % | ¥2.807,50 | ¥2.831,50 | ¥2.793,00 | 393,60K |
| 2026-07-22 | ¥2.857,50 | -0,85 % | ¥2.859,50 | ¥2.878,50 | ¥2.832,00 | 467,60K |
| 2026-07-21 | ¥2.882,00 | -1,76 % | ¥2.933,00 | ¥2.953,50 | ¥2.869,00 | 512,70K |
| 2026-07-17 | ¥2.933,50 | +2,00 % | ¥2.876,00 | ¥2.967,00 | ¥2.876,00 | 868,70K |
| 2026-07-16 | ¥2.876,00 | +0,26 % | ¥2.861,50 | ¥2.901,00 | ¥2.854,50 | 429,70K |
| 2026-07-15 | ¥2.868,50 | -0,40 % | ¥2.891,00 | ¥2.900,00 | ¥2.854,00 | 414,70K |
| 2026-07-14 | ¥2.880,00 | +0,16 % | ¥2.905,00 | ¥2.925,50 | ¥2.875,50 | 337,70K |
| 2026-07-13 | ¥2.875,50 | -0,33 % | ¥2.900,50 | ¥2.917,00 | ¥2.865,00 | 374,90K |
| 2026-07-10 | ¥2.885,00 | -0,91 % | ¥2.890,50 | ¥2.931,50 | ¥2.870,00 | 452,10K |
| 2026-07-09 | ¥2.911,50 | -0,33 % | ¥2.915,50 | ¥2.926,00 | ¥2.885,00 | 315,40K |
| 2026-07-08 | ¥2.921,00 | -0,39 % | ¥2.954,00 | ¥2.989,50 | ¥2.914,00 | 601,80K |
| 2026-07-07 | ¥2.932,50 | +1,26 % | ¥2.904,00 | ¥2.946,00 | ¥2.890,00 | 452,80K |
| 2026-07-06 | ¥2.896,00 | +1,24 % | ¥2.860,50 | ¥2.902,50 | ¥2.856,00 | 474,10K |
| 2026-07-03 | ¥2.860,50 | -0,31 % | ¥2.919,50 | ¥2.940,00 | ¥2.844,00 | 570,10K |
| 2026-07-02 | ¥2.869,50 | +1,70 % | ¥2.870,00 | ¥2.922,50 | ¥2.839,00 | 484,80K |
| 2026-07-01 | ¥2.821,50 | +0,97 % | ¥2.783,00 | ¥2.830,00 | ¥2.775,50 | 428,80K |
| 2026-06-30 | ¥2.794,50 | +1,99 % | ¥2.766,00 | ¥2.820,00 | ¥2.751,50 | 863,20K |
| 2026-06-29 | ¥2.740,00 | +0,66 % | ¥2.715,00 | ¥2.755,00 | ¥2.695,00 | 817,30K |
| 2026-06-26 | ¥2.722,00 | +0,87 % | ¥2.692,50 | ¥2.725,00 | ¥2.652,00 | 575,40K |
| 2026-06-25 | ¥2.698,50 | -0,26 % | ¥2.735,50 | ¥2.745,00 | ¥2.697,50 | 578,20K |
| 2026-06-24 | ¥2.705,50 | -1,42 % | ¥2.740,00 | ¥2.750,00 | ¥2.705,00 | 410,00K |
| 2026-06-23 | ¥2.744,50 | -1,42 % | ¥2.735,50 | ¥2.762,00 | ¥2.683,00 | 757,00K |
| 2026-06-22 | ¥2.784,00 | -0,23 % | ¥2.770,00 | ¥2.787,00 | ¥2.745,50 | 372,80K |
| 2026-06-19 | ¥2.790,50 | -2,60 % | ¥2.847,50 | ¥2.847,50 | ¥2.770,00 | 499,40K |
| 2026-06-18 | ¥2.865,00 | +1,09 % | ¥2.851,00 | ¥2.875,50 | ¥2.816,00 | 466,20K |
| 2026-06-17 | ¥2.834,00 | -1,73 % | ¥2.897,50 | ¥2.900,00 | ¥2.834,00 | 431,50K |
| 2026-06-16 | ¥2.884,00 | +1,96 % | ¥2.817,50 | ¥2.884,00 | ¥2.812,00 | 602,40K |
| 2026-06-15 | ¥2.828,50 | -0,11 % | ¥2.846,00 | ¥2.856,50 | ¥2.816,50 | 551,00K |
| 2026-06-12 | ¥2.831,50 | -1,38 % | ¥2.858,00 | ¥2.871,50 | ¥2.806,50 | 640,10K |
| 2026-06-11 | ¥2.871,00 | -0,50 % | ¥2.898,50 | ¥2.914,50 | ¥2.858,00 | 583,20K |
| 2026-06-10 | ¥2.885,50 | +0,70 % | ¥2.893,00 | ¥2.904,50 | ¥2.857,50 | 649,50K |
| 2026-06-09 | ¥2.865,50 | -0,05 % | ¥2.893,00 | ¥2.893,50 | ¥2.856,00 | 691,00K |
| 2026-06-08 | ¥2.867,00 | -0,40 % | ¥2.828,50 | ¥2.897,00 | ¥2.811,50 | 639,20K |
| 2026-06-05 | ¥2.878,50 | +3,10 % | ¥2.840,00 | ¥2.888,00 | ¥2.780,50 | 1,30M |
| 2026-06-04 | ¥2.792,00 | -0,04 % | ¥2.777,00 | ¥2.800,00 | ¥2.749,50 | 551,30K |
| 2026-06-03 | ¥2.793,00 | -0,18 % | ¥2.768,00 | ¥2.794,00 | ¥2.716,00 | 616,00K |
| 2026-06-02 | ¥2.798,00 | -0,92 % | ¥2.820,00 | ¥2.820,00 | ¥2.782,00 | 643,00K |
| 2026-06-01 | ¥2.824,00 | -0,55 % | ¥2.839,50 | ¥2.839,50 | ¥2.752,50 | 730,00K |
| 2026-05-29 | ¥2.839,50 | -0,46 % | ¥2.850,00 | ¥2.888,50 | ¥2.836,00 | 933,70K |
| 2026-05-28 | ¥2.852,50 | -0,64 % | ¥2.874,50 | ¥2.883,00 | ¥2.838,50 | 641,60K |
| 2026-05-27 | ¥2.871,00 | -0,42 % | ¥2.847,00 | ¥2.887,00 | ¥2.829,00 | 591,30K |
| 2026-05-26 | ¥2.883,00 | +1,39 % | ¥2.840,00 | ¥2.890,00 | ¥2.820,50 | 585,60K |
| 2026-05-25 | ¥2.843,50 | -2,65 % | ¥2.904,50 | ¥2.919,50 | ¥2.825,50 | 532,80K |