NISHIO HOLDINGS CO. LTD. 9699
TSE · Japan · Finanzen
¥4.325,00-80,00 (-1,82 %)
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 | ¥4.345,00 | -1,36 % | ¥4.355,00 | ¥4.355,00 | ¥4.305,00 | 3,60K |
| 2026-10-01 | ¥4.405,00 | -1,89 % | ¥4.455,00 | ¥4.455,00 | ¥4.370,00 | 99,50K |
| 2026-09-30 | ¥4.490,00 | +0,79 % | ¥4.495,00 | ¥4.500,00 | ¥4.400,00 | 82,80K |
| 2026-09-29 | ¥4.455,00 | -4,19 % | ¥4.530,00 | ¥4.540,00 | ¥4.450,00 |
| 103,60K |
| 2026-09-28 | ¥4.650,00 | -0,75 % | ¥4.715,00 | ¥4.735,00 | ¥4.630,00 | 97,50K |
| 2026-09-25 | ¥4.685,00 | +0,43 % | ¥4.650,00 | ¥4.690,00 | ¥4.615,00 | 64,70K |
| 2026-09-24 | ¥4.665,00 | -1,06 % | ¥4.745,00 | ¥4.745,00 | ¥4.615,00 | 56,60K |
| 2026-09-18 | ¥4.715,00 | -0,32 % | ¥4.755,00 | ¥4.775,00 | ¥4.700,00 | 119,70K |
| 2026-09-17 | ¥4.730,00 | +1,28 % | ¥4.695,00 | ¥4.730,00 | ¥4.675,00 | 57,60K |
| 2026-09-16 | ¥4.670,00 | +0,97 % | ¥4.625,00 | ¥4.680,00 | ¥4.625,00 | 45,70K |
| 2026-09-15 | ¥4.625,00 | -0,22 % | ¥4.635,00 | ¥4.660,00 | ¥4.605,00 | 50,40K |
| 2026-09-14 | ¥4.635,00 | +1,76 % | ¥4.555,00 | ¥4.645,00 | ¥4.545,00 | 46,10K |
| 2026-09-11 | ¥4.555,00 | -1,09 % | ¥4.545,00 | ¥4.610,00 | ¥4.510,00 | 64,00K |
| 2026-09-10 | ¥4.605,00 | -0,22 % | ¥4.600,00 | ¥4.605,00 | ¥4.550,00 | 45,80K |
| 2026-09-09 | ¥4.615,00 | +1,10 % | ¥4.545,00 | ¥4.625,00 | ¥4.520,00 | 57,50K |
| 2026-09-08 | ¥4.565,00 | -1,40 % | ¥4.605,00 | ¥4.630,00 | ¥4.565,00 | 66,10K |
| 2026-09-07 | ¥4.630,00 | -1,70 % | ¥4.710,00 | ¥4.740,00 | ¥4.605,00 | 56,00K |
| 2026-09-04 | ¥4.710,00 | 0,00 % | ¥4.660,00 | ¥4.715,00 | ¥4.650,00 | 93,00K |
| 2026-09-03 | ¥4.710,00 | 0,00 % | ¥4.735,00 | ¥4.760,00 | ¥4.695,00 | 97,40K |
| 2026-09-02 | ¥4.710,00 | -0,95 % | ¥4.705,00 | ¥4.740,00 | ¥4.680,00 | 87,60K |
| 2026-09-01 | ¥4.755,00 | +2,37 % | ¥4.640,00 | ¥4.755,00 | ¥4.630,00 | 94,30K |
| 2026-08-31 | ¥4.645,00 | -0,43 % | ¥4.645,00 | ¥4.680,00 | ¥4.630,00 | 66,10K |
| 2026-08-28 | ¥4.665,00 | -1,69 % | ¥4.700,00 | ¥4.710,00 | ¥4.630,00 | 51,80K |
| 2026-08-27 | ¥4.745,00 | +0,96 % | ¥4.700,00 | ¥4.745,00 | ¥4.665,00 | 63,90K |
| 2026-08-26 | ¥4.700,00 | +1,29 % | ¥4.670,00 | ¥4.745,00 | ¥4.655,00 | 50,00K |
| 2026-08-25 | ¥4.640,00 | -0,32 % | ¥4.655,00 | ¥4.685,00 | ¥4.615,00 | 50,50K |
| 2026-08-24 | ¥4.655,00 | +0,76 % | ¥4.650,00 | ¥4.695,00 | ¥4.620,00 | 62,30K |
| 2026-08-21 | ¥4.620,00 | +0,11 % | ¥4.615,00 | ¥4.650,00 | ¥4.590,00 | 58,80K |
| 2026-08-20 | ¥4.615,00 | +1,43 % | ¥4.540,00 | ¥4.620,00 | ¥4.540,00 | 50,70K |
| 2026-08-19 | ¥4.550,00 | -0,87 % | ¥4.585,00 | ¥4.585,00 | ¥4.470,00 | 57,30K |
| 2026-08-18 | ¥4.590,00 | +1,55 % | ¥4.480,00 | ¥4.630,00 | ¥4.480,00 | 61,70K |
| 2026-08-17 | ¥4.520,00 | 0,00 % | ¥4.520,00 | ¥4.570,00 | ¥4.465,00 | 51,40K |
| 2026-08-14 | ¥4.520,00 | +1,46 % | ¥4.455,00 | ¥4.520,00 | ¥4.440,00 | 48,20K |
| 2026-08-13 | ¥4.455,00 | -0,11 % | ¥4.460,00 | ¥4.460,00 | ¥4.415,00 | 31,90K |
| 2026-08-12 | ¥4.460,00 | -0,11 % | ¥4.470,00 | ¥4.480,00 | ¥4.425,00 | 53,20K |
| 2026-08-10 | ¥4.465,00 | -0,56 % | ¥4.490,00 | ¥4.495,00 | ¥4.415,00 | 49,90K |
| 2026-08-07 | ¥4.490,00 | +1,35 % | ¥4.450,00 | ¥4.490,00 | ¥4.430,00 | 54,70K |
| 2026-08-06 | ¥4.430,00 | +1,03 % | ¥4.420,00 | ¥4.450,00 | ¥4.375,00 | 54,10K |
| 2026-08-05 | ¥4.385,00 | -0,79 % | ¥4.440,00 | ¥4.495,00 | ¥4.340,00 | 65,10K |
| 2026-08-04 | ¥4.420,00 | +1,61 % | ¥4.280,00 | ¥4.525,00 | ¥4.280,00 | 127,80K |
| 2026-08-03 | ¥4.350,00 | +1,28 % | ¥4.295,00 | ¥4.350,00 | ¥4.225,00 | 81,60K |
| 2026-07-31 | ¥4.295,00 | -2,61 % | ¥4.355,00 | ¥4.390,00 | ¥4.275,00 | 79,60K |
| 2026-07-30 | ¥4.410,00 | +0,46 % | ¥4.330,00 | ¥4.445,00 | ¥4.320,00 | 72,70K |
| 2026-07-29 | ¥4.390,00 | +4,90 % | ¥4.395,00 | ¥4.395,00 | ¥4.300,00 | 88,90K |
| 2026-07-28 | ¥4.185,00 | -1,99 % | ¥4.265,00 | ¥4.265,00 | ¥4.185,00 | 41,40K |
| 2026-07-27 | ¥4.270,00 | +2,64 % | ¥4.210,00 | ¥4.280,00 | ¥4.205,00 | 44,70K |
| 2026-07-24 | ¥4.160,00 | +0,24 % | ¥4.090,00 | ¥4.165,00 | ¥4.090,00 | 23,50K |
| 2026-07-23 | ¥4.150,00 | -0,12 % | ¥4.135,00 | ¥4.160,00 | ¥4.125,00 | 24,80K |
| 2026-07-22 | ¥4.155,00 | 0,00 % | ¥4.185,00 | ¥4.190,00 | ¥4.140,00 | 35,60K |
| 2026-07-21 | ¥4.155,00 | +2,85 % | ¥4.095,00 | ¥4.160,00 | ¥4.045,00 | 39,80K |
| 2026-07-17 | ¥4.040,00 | -0,74 % | ¥4.070,00 | ¥4.105,00 | ¥4.025,00 | 29,10K |
| 2026-07-16 | ¥4.070,00 | -1,09 % | ¥4.120,00 | ¥4.145,00 | ¥4.065,00 | 31,60K |
| 2026-07-15 | ¥4.115,00 | +2,36 % | ¥4.055,00 | ¥4.140,00 | ¥4.015,00 | 93,20K |
| 2026-07-14 | ¥4.020,00 | +0,50 % | ¥4.025,00 | ¥4.045,00 | ¥4.010,00 | 69,70K |
| 2026-07-13 | ¥4.000,00 | -0,74 % | ¥4.050,00 | ¥4.070,00 | ¥4.000,00 | 55,40K |
| 2026-07-10 | ¥4.030,00 | +0,37 % | ¥4.015,00 | ¥4.060,00 | ¥4.000,00 | 50,30K |
| 2026-07-09 | ¥4.015,00 | -0,12 % | ¥4.020,00 | ¥4.035,00 | ¥3.995,00 | 28,40K |
| 2026-07-08 | ¥4.020,00 | -0,37 % | ¥4.035,00 | ¥4.040,00 | ¥4.000,00 | 42,70K |
| 2026-07-07 | ¥4.035,00 | -0,74 % | ¥4.065,00 | ¥4.105,00 | ¥4.035,00 | 42,80K |
| 2026-07-06 | ¥4.065,00 | +1,50 % | ¥4.035,00 | ¥4.065,00 | ¥4.020,00 | 61,90K |
| 2026-07-03 | ¥4.005,00 | +0,38 % | ¥4.000,00 | ¥4.045,00 | ¥3.985,00 | 59,10K |
| 2026-07-02 | ¥3.990,00 | +1,79 % | ¥3.980,00 | ¥3.990,00 | ¥3.935,00 | 65,10K |
| 2026-07-01 | ¥3.920,00 | 0,00 % | ¥3.925,00 | ¥3.945,00 | ¥3.895,00 | 54,00K |
| 2026-06-30 | ¥3.920,00 | -0,76 % | ¥4.000,00 | ¥4.000,00 | ¥3.895,00 | 69,80K |
| 2026-06-29 | ¥3.950,00 | +0,77 % | ¥3.950,00 | ¥3.990,00 | ¥3.905,00 | 53,10K |
| 2026-06-26 | ¥3.920,00 | +1,03 % | ¥3.940,00 | ¥3.955,00 | ¥3.880,00 | 36,40K |
| 2026-06-25 | ¥3.880,00 | +1,04 % | ¥3.900,00 | ¥3.915,00 | ¥3.875,00 | 28,60K |
| 2026-06-24 | ¥3.840,00 | -2,04 % | ¥3.900,00 | ¥3.925,00 | ¥3.825,00 | 25,70K |
| 2026-06-23 | ¥3.920,00 | +1,03 % | ¥3.880,00 | ¥3.920,00 | ¥3.875,00 | 52,60K |
| 2026-06-22 | ¥3.880,00 | -3,72 % | ¥3.960,00 | ¥3.970,00 | ¥3.850,00 | 57,80K |
| 2026-06-19 | ¥4.030,00 | +2,28 % | ¥3.940,00 | ¥4.030,00 | ¥3.920,00 | 82,80K |
| 2026-06-18 | ¥3.940,00 | +0,51 % | ¥3.900,00 | ¥3.950,00 | ¥3.900,00 | 27,00K |
| 2026-06-17 | ¥3.920,00 | 0,00 % | ¥3.930,00 | ¥3.965,00 | ¥3.900,00 | 31,00K |
| 2026-06-16 | ¥3.920,00 | -1,01 % | ¥3.940,00 | ¥3.950,00 | ¥3.880,00 | 28,00K |
| 2026-06-15 | ¥3.960,00 | +1,54 % | ¥3.900,00 | ¥4.000,00 | ¥3.900,00 | 23,60K |
| 2026-06-12 | ¥3.900,00 | +0,26 % | ¥3.900,00 | ¥3.930,00 | ¥3.870,00 | 38,80K |
| 2026-06-11 | ¥3.890,00 | 0,00 % | ¥3.855,00 | ¥3.890,00 | ¥3.820,00 | 36,10K |
| 2026-06-10 | ¥3.890,00 | -0,89 % | ¥3.880,00 | ¥3.965,00 | ¥3.875,00 | 35,90K |
| 2026-06-09 | ¥3.925,00 | +1,42 % | ¥3.870,00 | ¥3.935,00 | ¥3.870,00 | 52,90K |
| 2026-06-08 | ¥3.870,00 | 0,00 % | ¥3.835,00 | ¥3.880,00 | ¥3.820,00 | 52,30K |
| 2026-06-05 | ¥3.870,00 | +2,52 % | ¥3.785,00 | ¥3.870,00 | ¥3.750,00 | 45,00K |
| 2026-06-04 | ¥3.775,00 | +0,13 % | ¥3.795,00 | ¥3.795,00 | ¥3.735,00 | 56,60K |
| 2026-06-03 | ¥3.770,00 | +2,17 % | ¥3.720,00 | ¥3.790,00 | ¥3.655,00 | 66,10K |
| 2026-06-02 | ¥3.690,00 | -1,07 % | ¥3.700,00 | ¥3.720,00 | ¥3.650,00 | 71,00K |
| 2026-06-01 | ¥3.730,00 | -2,86 % | ¥3.840,00 | ¥3.850,00 | ¥3.685,00 | 76,20K |
| 2026-05-29 | ¥3.840,00 | 0,00 % | ¥3.840,00 | ¥3.905,00 | ¥3.840,00 | 58,70K |
| 2026-05-28 | ¥3.840,00 | -0,26 % | ¥3.820,00 | ¥3.855,00 | ¥3.780,00 | 47,80K |
| 2026-05-27 | ¥3.850,00 | -0,26 % | ¥3.860,00 | ¥3.865,00 | ¥3.830,00 | 34,10K |
| 2026-05-26 | ¥3.860,00 | +0,52 % | ¥3.850,00 | ¥3.880,00 | ¥3.820,00 | 36,90K |
| 2026-05-25 | ¥3.840,00 | -0,26 % | ¥3.890,00 | ¥3.890,00 | ¥3.805,00 | 32,30K |