NJ Holdings, Inc. 9421
TSE · Japan · Technologiedienstleistungen
¥546,00-2,00 (-0,36 %)
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 | ¥546,00 | -0,36 % | ¥548,00 | ¥548,00 | ¥546,00 | 1,00K |
| 2026-10-01 | ¥548,00 | +1,48 % | ¥544,00 | ¥548,00 | ¥536,00 | 4,40K |
| 2026-09-30 | ¥540,00 | +0,93 % | ¥543,00 | ¥543,00 | ¥536,00 | 3,40K |
| 2026-09-29 | ¥535,00 | -1,11 % | ¥542,00 | ¥542,00 | ¥532,00 |
| 2,20K |
| 2026-09-28 | ¥541,00 | +2,08 % | ¥534,00 | ¥541,00 | ¥528,00 | 4,30K |
| 2026-09-25 | ¥530,00 | +0,19 % | ¥527,00 | ¥530,00 | ¥523,00 | 4,80K |
| 2026-09-24 | ¥529,00 | +1,54 % | ¥522,00 | ¥545,00 | ¥522,00 | 4,90K |
| 2026-09-18 | ¥521,00 | +0,58 % | ¥518,00 | ¥521,00 | ¥517,00 | 2,10K |
| 2026-09-17 | ¥518,00 | 0,00 % | ¥518,00 | ¥519,00 | ¥516,00 | 1,60K |
| 2026-09-16 | ¥518,00 | +0,39 % | ¥518,00 | ¥518,00 | ¥518,00 | 1,00K |
| 2026-09-15 | ¥516,00 | -0,19 % | ¥517,00 | ¥518,00 | ¥516,00 | 600 |
| 2026-09-14 | ¥517,00 | 0,00 % | ¥518,00 | ¥518,00 | ¥516,00 | 1,20K |
| 2026-09-11 | ¥517,00 | +0,19 % | ¥516,00 | ¥517,00 | ¥514,00 | 600 |
| 2026-09-10 | ¥516,00 | +0,19 % | ¥515,00 | ¥516,00 | ¥515,00 | 1,50K |
| 2026-09-09 | ¥515,00 | 0,00 % | ¥515,00 | ¥517,00 | ¥514,00 | 2,90K |
| 2026-09-08 | ¥515,00 | +0,19 % | ¥515,00 | ¥515,00 | ¥514,00 | 3,00K |
| 2026-09-07 | ¥514,00 | 0,00 % | ¥514,00 | ¥515,00 | ¥512,00 | 3,30K |
| 2026-09-04 | ¥514,00 | +0,39 % | ¥512,00 | ¥514,00 | ¥512,00 | 800 |
| 2026-09-03 | ¥512,00 | -0,19 % | ¥513,00 | ¥514,00 | ¥512,00 | 700 |
| 2026-09-02 | ¥513,00 | 0,00 % | ¥512,00 | ¥513,00 | ¥512,00 | 3,40K |
| 2026-09-01 | ¥513,00 | +0,59 % | ¥513,00 | ¥513,00 | ¥512,00 | 700 |
| 2026-08-31 | ¥510,00 | +0,39 % | ¥511,00 | ¥512,00 | ¥510,00 | 700 |
| 2026-08-28 | ¥508,00 | 0,00 % | ¥510,00 | ¥510,00 | ¥508,00 | 800 |
| 2026-08-27 | ¥508,00 | 0,00 % | ¥511,00 | ¥513,00 | ¥508,00 | 2,00K |
| 2026-08-26 | ¥508,00 | -0,20 % | ¥511,00 | ¥511,00 | ¥508,00 | 1,90K |
| 2026-08-25 | ¥509,00 | -0,20 % | ¥510,00 | ¥510,00 | ¥505,00 | 1,50K |
| 2026-08-24 | ¥510,00 | +0,79 % | ¥507,00 | ¥510,00 | ¥506,00 | 2,00K |
| 2026-08-21 | ¥506,00 | +0,60 % | ¥503,00 | ¥506,00 | ¥503,00 | 1,00K |
| 2026-08-20 | ¥503,00 | +0,20 % | ¥503,00 | ¥505,00 | ¥503,00 | 1,50K |
| 2026-08-19 | ¥502,00 | -0,59 % | ¥505,00 | ¥506,00 | ¥502,00 | 2,00K |
| 2026-08-18 | ¥505,00 | 0,00 % | ¥505,00 | ¥505,00 | ¥504,00 | 500 |
| 2026-08-17 | ¥505,00 | -0,79 % | ¥509,00 | ¥509,00 | ¥503,00 | 2,00K |
| 2026-08-14 | ¥509,00 | +0,59 % | ¥506,00 | ¥509,00 | ¥506,00 | 2,50K |
| 2026-08-13 | ¥506,00 | +0,20 % | ¥505,00 | ¥506,00 | ¥501,00 | 2,40K |
| 2026-08-12 | ¥505,00 | +1,20 % | ¥500,00 | ¥505,00 | ¥500,00 | 2,30K |
| 2026-08-10 | ¥499,00 | -1,96 % | ¥500,00 | ¥505,00 | ¥498,00 | 9,60K |
| 2026-08-07 | ¥509,00 | +2,00 % | ¥499,00 | ¥509,00 | ¥499,00 | 4,90K |
| 2026-08-06 | ¥499,00 | -0,20 % | ¥501,00 | ¥501,00 | ¥499,00 | 800 |
| 2026-08-05 | ¥500,00 | +0,20 % | ¥500,00 | ¥500,00 | ¥500,00 | 600 |
| 2026-08-04 | ¥499,00 | -0,20 % | ¥500,00 | ¥501,00 | ¥499,00 | 1,60K |
| 2026-08-03 | ¥500,00 | 0,00 % | ¥501,00 | ¥503,00 | ¥500,00 | 1,60K |
| 2026-07-31 | ¥500,00 | -0,20 % | ¥501,00 | ¥501,00 | ¥500,00 | 1,30K |
| 2026-07-30 | ¥501,00 | +0,20 % | ¥502,00 | ¥502,00 | ¥500,00 | 2,90K |
| 2026-07-29 | ¥500,00 | +0,40 % | ¥498,00 | ¥500,00 | ¥498,00 | 3,20K |
| 2026-07-28 | ¥498,00 | 0,00 % | ¥500,00 | ¥500,00 | ¥498,00 | 2,90K |
| 2026-07-27 | ¥498,00 | 0,00 % | ¥502,00 | ¥502,00 | ¥497,00 | 4,10K |
| 2026-07-24 | ¥498,00 | -0,40 % | ¥500,00 | ¥501,00 | ¥497,00 | 2,50K |
| 2026-07-23 | ¥500,00 | +0,40 % | ¥504,00 | ¥504,00 | ¥497,00 | 4,30K |
| 2026-07-22 | ¥498,00 | +0,20 % | ¥500,00 | ¥500,00 | ¥498,00 | 3,40K |
| 2026-07-21 | ¥497,00 | +0,20 % | ¥497,00 | ¥500,00 | ¥497,00 | 2,80K |
| 2026-07-17 | ¥496,00 | -1,00 % | ¥500,00 | ¥500,00 | ¥496,00 | 3,70K |
| 2026-07-16 | ¥501,00 | +0,40 % | ¥499,00 | ¥505,00 | ¥499,00 | 4,10K |
| 2026-07-15 | ¥499,00 | -0,60 % | ¥503,00 | ¥503,00 | ¥499,00 | 4,00K |
| 2026-07-14 | ¥502,00 | -0,79 % | ¥503,00 | ¥508,00 | ¥502,00 | 2,20K |
| 2026-07-13 | ¥506,00 | -0,39 % | ¥510,00 | ¥510,00 | ¥500,00 | 4,20K |
| 2026-07-10 | ¥508,00 | +1,60 % | ¥504,00 | ¥513,00 | ¥498,00 | 4,10K |
| 2026-07-09 | ¥500,00 | -0,20 % | ¥504,00 | ¥505,00 | ¥496,00 | 3,40K |
| 2026-07-08 | ¥501,00 | +0,20 % | ¥501,00 | ¥503,00 | ¥498,00 | 3,70K |
| 2026-07-07 | ¥500,00 | 0,00 % | ¥504,00 | ¥504,00 | ¥500,00 | 2,80K |
| 2026-07-06 | ¥500,00 | -0,20 % | ¥500,00 | ¥504,00 | ¥500,00 | 5,90K |
| 2026-07-03 | ¥501,00 | +0,60 % | ¥497,00 | ¥503,00 | ¥495,00 | 7,20K |
| 2026-07-02 | ¥498,00 | -0,40 % | ¥497,00 | ¥502,00 | ¥496,00 | 11,70K |
| 2026-07-01 | ¥500,00 | -2,15 % | ¥511,00 | ¥511,00 | ¥499,00 | 21,40K |
| 2026-06-30 | ¥511,00 | -0,20 % | ¥512,00 | ¥520,00 | ¥511,00 | 11,10K |
| 2026-06-29 | ¥512,00 | -14,67 % | ¥510,00 | ¥518,00 | ¥504,00 | 51,70K |
| 2026-06-26 | ¥600,00 | +1,52 % | ¥585,00 | ¥600,00 | ¥584,00 | 28,10K |
| 2026-06-25 | ¥591,00 | -0,67 % | ¥600,00 | ¥600,00 | ¥589,00 | 16,30K |
| 2026-06-24 | ¥595,00 | +1,02 % | ¥589,00 | ¥597,00 | ¥587,00 | 10,10K |
| 2026-06-23 | ¥589,00 | +0,34 % | ¥585,00 | ¥589,00 | ¥580,00 | 10,90K |
| 2026-06-22 | ¥587,00 | +2,26 % | ¥580,00 | ¥587,00 | ¥577,00 | 10,80K |
| 2026-06-19 | ¥574,00 | +0,70 % | ¥570,00 | ¥577,00 | ¥566,00 | 8,80K |
| 2026-06-18 | ¥570,00 | +1,79 % | ¥560,00 | ¥572,00 | ¥560,00 | 10,20K |
| 2026-06-17 | ¥560,00 | +1,45 % | ¥553,00 | ¥560,00 | ¥553,00 | 7,30K |
| 2026-06-16 | ¥552,00 | +0,36 % | ¥552,00 | ¥552,00 | ¥548,00 | 6,80K |
| 2026-06-15 | ¥550,00 | -0,36 % | ¥556,00 | ¥558,00 | ¥547,00 | 12,70K |
| 2026-06-12 | ¥552,00 | +1,10 % | ¥547,00 | ¥552,00 | ¥547,00 | 11,40K |
| 2026-06-11 | ¥546,00 | -2,85 % | ¥560,00 | ¥560,00 | ¥542,00 | 17,90K |
| 2026-06-10 | ¥562,00 | -3,27 % | ¥581,00 | ¥586,00 | ¥558,00 | 20,00K |
| 2026-06-09 | ¥581,00 | +2,11 % | ¥579,00 | ¥581,00 | ¥574,00 | 5,30K |
| 2026-06-08 | ¥569,00 | -1,22 % | ¥579,00 | ¥586,00 | ¥568,00 | 15,00K |
| 2026-06-05 | ¥576,00 | +0,35 % | ¥569,00 | ¥579,00 | ¥569,00 | 6,60K |
| 2026-06-04 | ¥574,00 | -3,53 % | ¥599,00 | ¥600,00 | ¥570,00 | 16,00K |
| 2026-06-03 | ¥595,00 | +1,02 % | ¥594,00 | ¥613,00 | ¥593,00 | 12,70K |
| 2026-06-02 | ¥589,00 | -9,10 % | ¥644,00 | ¥645,00 | ¥581,00 | 25,90K |
| 2026-06-01 | ¥648,00 | -0,77 % | ¥658,00 | ¥658,00 | ¥648,00 | 7,60K |
| 2026-05-29 | ¥653,00 | -1,21 % | ¥661,00 | ¥662,00 | ¥652,00 | 7,40K |
| 2026-05-28 | ¥661,00 | 0,00 % | ¥661,00 | ¥661,00 | ¥658,00 | 4,20K |
| 2026-05-27 | ¥661,00 | -0,60 % | ¥663,00 | ¥666,00 | ¥660,00 | 3,80K |
| 2026-05-26 | ¥665,00 | -0,30 % | ¥665,00 | ¥667,00 | ¥663,00 | 2,00K |
| 2026-05-25 | ¥667,00 | 0,00 % | ¥667,00 | ¥669,00 | ¥663,00 | 3,50K |