Nippon BS Broadcasting Corp. 9414
TSE · Japan · Verbraucherdienstleistungen
¥950,00-11,00 (-1,14 %)
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 | ¥951,00 | -1,04 % | ¥965,00 | ¥965,00 | ¥950,00 | 32,60K |
| 2026-10-01 | ¥961,00 | +0,21 % | ¥954,00 | ¥962,00 | ¥949,00 | 56,50K |
| 2026-09-30 | ¥959,00 | -0,31 % | ¥962,00 | ¥965,00 | ¥948,00 | 48,60K |
| 2026-09-29 | ¥962,00 | +0,42 % | ¥957,00 | ¥971,00 | ¥955,00 | 83,30K |
| 2026-09-28 | ¥958,00 | -0,83 % | ¥973,00 | ¥975,00 | ¥958,00 | 48,80K |
| 2026-09-25 | ¥966,00 | +0,31 % | ¥960,00 | ¥993,00 | ¥954,00 | 203,30K |
| 2026-09-24 | ¥963,00 | -3,12 % | ¥989,00 | ¥990,00 | ¥955,00 | 115,80K |
| 2026-09-18 | ¥994,00 | 0,00 % | ¥982,00 | ¥1.005,00 | ¥977,00 | 124,30K |
| 2026-09-17 | ¥994,00 | +1,12 % | ¥976,00 | ¥995,00 | ¥959,00 | 205,80K |
| 2026-09-16 | ¥983,00 | -6,38 % | ¥977,00 | ¥1.014,00 | ¥961,00 | 676,70K |
| 2026-09-15 | ¥1.050,00 | +14,25 % | ¥920,00 | ¥1.060,00 | ¥916,00 | 1,11M |
| 2026-09-14 | ¥919,00 | +1,77 % | ¥908,00 | ¥920,00 | ¥907,00 | 102,50K |
| 2026-09-11 | ¥903,00 | -0,44 % | ¥901,00 | ¥906,00 | ¥899,00 | 37,20K |
| 2026-09-10 | ¥907,00 | +0,33 % | ¥902,00 | ¥907,00 | ¥902,00 | 15,40K |
| 2026-09-09 | ¥904,00 | -0,22 % | ¥902,00 | ¥906,00 | ¥902,00 | 20,80K |
| 2026-09-08 | ¥906,00 | +0,33 % | ¥903,00 | ¥907,00 | ¥901,00 | 17,40K |
| 2026-09-07 | ¥903,00 | -0,22 % | ¥907,00 | ¥907,00 | ¥903,00 | 22,10K |
| 2026-09-04 | ¥905,00 | +0,22 % | ¥903,00 | ¥911,00 | ¥903,00 | 22,30K |
| 2026-09-03 | ¥903,00 | +0,11 % | ¥905,00 | ¥908,00 | ¥903,00 | 18,30K |
| 2026-09-02 | ¥902,00 | -0,33 % | ¥906,00 | ¥907,00 | ¥902,00 | 29,70K |
| 2026-09-01 | ¥905,00 | -0,11 % | ¥908,00 | ¥911,00 | ¥903,00 | 131,10K |
| 2026-08-31 | ¥906,00 | +0,44 % | ¥903,00 | ¥910,00 | ¥903,00 | 41,80K |
| 2026-08-28 | ¥902,00 | -2,38 % | ¥894,00 | ¥906,00 | ¥894,00 | 124,10K |
| 2026-08-27 | ¥924,00 | -0,32 % | ¥926,00 | ¥927,00 | ¥920,00 | 87,80K |
| 2026-08-26 | ¥927,00 | +0,11 % | ¥926,00 | ¥928,00 | ¥923,00 | 34,40K |
| 2026-08-25 | ¥926,00 | +0,11 % | ¥926,00 | ¥927,00 | ¥920,00 | 46,60K |
| 2026-08-24 | ¥925,00 | 0,00 % | ¥925,00 | ¥929,00 | ¥923,00 | 25,90K |
| 2026-08-21 | ¥925,00 | 0,00 % | ¥920,00 | ¥927,00 | ¥920,00 | 13,10K |
| 2026-08-20 | ¥925,00 | +0,65 % | ¥920,00 | ¥925,00 | ¥920,00 | 7,80K |
| 2026-08-19 | ¥919,00 | -0,43 % | ¥923,00 | ¥926,00 | ¥916,00 | 27,00K |
| 2026-08-18 | ¥923,00 | -0,22 % | ¥927,00 | ¥928,00 | ¥923,00 | 24,40K |
| 2026-08-17 | ¥925,00 | -0,11 % | ¥927,00 | ¥932,00 | ¥924,00 | 34,90K |
| 2026-08-14 | ¥926,00 | +0,11 % | ¥924,00 | ¥928,00 | ¥922,00 | 28,90K |
| 2026-08-13 | ¥925,00 | +0,11 % | ¥924,00 | ¥928,00 | ¥922,00 | 21,40K |
| 2026-08-12 | ¥924,00 | +0,11 % | ¥924,00 | ¥928,00 | ¥922,00 | 18,60K |
| 2026-08-10 | ¥923,00 | -0,65 % | ¥928,00 | ¥928,00 | ¥920,00 | 21,00K |
| 2026-08-07 | ¥929,00 | +1,75 % | ¥914,00 | ¥929,00 | ¥914,00 | 40,70K |
| 2026-08-06 | ¥913,00 | 0,00 % | ¥913,00 | ¥918,00 | ¥913,00 | 16,80K |
| 2026-08-05 | ¥913,00 | 0,00 % | ¥915,00 | ¥918,00 | ¥913,00 | 11,20K |
| 2026-08-04 | ¥913,00 | -0,22 % | ¥911,00 | ¥918,00 | ¥911,00 | 10,40K |
| 2026-08-03 | ¥915,00 | +0,11 % | ¥912,00 | ¥917,00 | ¥910,00 | 23,10K |
| 2026-07-31 | ¥914,00 | -1,08 % | ¥915,00 | ¥924,00 | ¥913,00 | 26,20K |
| 2026-07-30 | ¥924,00 | +0,65 % | ¥918,00 | ¥924,00 | ¥918,00 | 16,50K |
| 2026-07-29 | ¥918,00 | -0,33 % | ¥916,00 | ¥924,00 | ¥916,00 | 11,70K |
| 2026-07-28 | ¥921,00 | +0,55 % | ¥914,00 | ¥921,00 | ¥914,00 | 19,50K |
| 2026-07-27 | ¥916,00 | +0,88 % | ¥908,00 | ¥925,00 | ¥908,00 | 26,40K |
| 2026-07-24 | ¥908,00 | -0,98 % | ¥911,00 | ¥914,00 | ¥908,00 | 10,10K |
| 2026-07-23 | ¥917,00 | +0,77 % | ¥913,00 | ¥918,00 | ¥911,00 | 12,70K |
| 2026-07-22 | ¥910,00 | -0,33 % | ¥913,00 | ¥916,00 | ¥910,00 | 12,50K |
| 2026-07-21 | ¥913,00 | +0,77 % | ¥912,00 | ¥914,00 | ¥910,00 | 7,00K |
| 2026-07-17 | ¥906,00 | -0,44 % | ¥907,00 | ¥915,00 | ¥902,00 | 35,90K |
| 2026-07-16 | ¥910,00 | -0,66 % | ¥911,00 | ¥919,00 | ¥909,00 | 13,70K |
| 2026-07-15 | ¥916,00 | +1,33 % | ¥905,00 | ¥916,00 | ¥904,00 | 23,70K |
| 2026-07-14 | ¥904,00 | -0,77 % | ¥912,00 | ¥921,00 | ¥903,00 | 73,60K |
| 2026-07-13 | ¥911,00 | -0,55 % | ¥914,00 | ¥918,00 | ¥908,00 | 22,50K |
| 2026-07-10 | ¥916,00 | -0,87 % | ¥915,00 | ¥929,00 | ¥915,00 | 44,70K |
| 2026-07-09 | ¥924,00 | -0,32 % | ¥923,00 | ¥929,00 | ¥922,00 | 18,50K |
| 2026-07-08 | ¥927,00 | +0,32 % | ¥930,00 | ¥930,00 | ¥921,00 | 19,30K |
| 2026-07-07 | ¥924,00 | -0,22 % | ¥923,00 | ¥936,00 | ¥919,00 | 45,70K |
| 2026-07-06 | ¥926,00 | +0,98 % | ¥917,00 | ¥927,00 | ¥916,00 | 23,00K |
| 2026-07-03 | ¥917,00 | +0,77 % | ¥910,00 | ¥921,00 | ¥910,00 | 18,50K |
| 2026-07-02 | ¥910,00 | -0,33 % | ¥917,00 | ¥917,00 | ¥909,00 | 22,10K |
| 2026-07-01 | ¥913,00 | +0,11 % | ¥911,00 | ¥920,00 | ¥908,00 | 16,60K |
| 2026-06-30 | ¥912,00 | +0,88 % | ¥907,00 | ¥912,00 | ¥903,00 | 13,00K |
| 2026-06-29 | ¥904,00 | +0,89 % | ¥896,00 | ¥908,00 | ¥896,00 | 11,50K |
| 2026-06-26 | ¥896,00 | -0,22 % | ¥896,00 | ¥898,00 | ¥893,00 | 17,50K |
| 2026-06-25 | ¥898,00 | 0,00 % | ¥899,00 | ¥902,00 | ¥897,00 | 7,10K |
| 2026-06-24 | ¥898,00 | +0,22 % | ¥896,00 | ¥901,00 | ¥896,00 | 7,50K |
| 2026-06-23 | ¥896,00 | -0,78 % | ¥902,00 | ¥902,00 | ¥892,00 | 27,60K |
| 2026-06-22 | ¥903,00 | 0,00 % | ¥903,00 | ¥903,00 | ¥895,00 | 26,00K |
| 2026-06-19 | ¥903,00 | -0,77 % | ¥909,00 | ¥909,00 | ¥903,00 | 4,00K |
| 2026-06-18 | ¥910,00 | +0,11 % | ¥904,00 | ¥912,00 | ¥901,00 | 22,90K |
| 2026-06-17 | ¥909,00 | +0,66 % | ¥901,00 | ¥912,00 | ¥898,00 | 13,00K |
| 2026-06-16 | ¥903,00 | -0,33 % | ¥904,00 | ¥908,00 | ¥897,00 | 25,80K |
| 2026-06-15 | ¥906,00 | +0,44 % | ¥902,00 | ¥906,00 | ¥902,00 | 16,50K |
| 2026-06-12 | ¥902,00 | +0,11 % | ¥906,00 | ¥906,00 | ¥902,00 | 4,80K |
| 2026-06-11 | ¥901,00 | -0,11 % | ¥905,00 | ¥905,00 | ¥897,00 | 11,30K |
| 2026-06-10 | ¥902,00 | -0,55 % | ¥910,00 | ¥910,00 | ¥902,00 | 10,00K |
| 2026-06-09 | ¥907,00 | +0,44 % | ¥908,00 | ¥908,00 | ¥902,00 | 102,20K |
| 2026-06-08 | ¥903,00 | -0,66 % | ¥904,00 | ¥910,00 | ¥902,00 | 11,20K |
| 2026-06-05 | ¥909,00 | +1,00 % | ¥901,00 | ¥916,00 | ¥901,00 | 27,60K |
| 2026-06-04 | ¥900,00 | -0,55 % | ¥905,00 | ¥905,00 | ¥895,00 | 11,40K |
| 2026-06-03 | ¥905,00 | +0,78 % | ¥895,00 | ¥905,00 | ¥886,00 | 29,60K |
| 2026-06-02 | ¥898,00 | -0,55 % | ¥902,00 | ¥902,00 | ¥892,00 | 31,40K |
| 2026-06-01 | ¥903,00 | -0,66 % | ¥910,00 | ¥910,00 | ¥891,00 | 75,80K |
| 2026-05-29 | ¥909,00 | -0,98 % | ¥925,00 | ¥925,00 | ¥909,00 | 25,60K |
| 2026-05-28 | ¥918,00 | +0,22 % | ¥920,00 | ¥923,00 | ¥914,00 | 18,20K |
| 2026-05-27 | ¥916,00 | -0,43 % | ¥925,00 | ¥925,00 | ¥909,00 | 19,90K |
| 2026-05-26 | ¥920,00 | +1,55 % | ¥906,00 | ¥926,00 | ¥904,00 | 77,50K |
| 2026-05-25 | ¥906,00 | -0,66 % | ¥918,00 | ¥918,00 | ¥902,00 | 19,80K |