NCS&A Co., Ltd. 9709
TSE · Japan · Technologiedienstleistungen
¥1.220,00-32,00 (-2,56 %)
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 | ¥1.220,00 | -2,56 % | ¥1.255,00 | ¥1.259,00 | ¥1.209,00 | 10,10K |
| 2026-10-01 | ¥1.252,00 | +1,13 % | ¥1.298,00 | ¥1.298,00 | ¥1.252,00 | 10,30K |
| 2026-09-30 | ¥1.238,00 | -0,48 % | ¥1.236,00 | ¥1.253,00 | ¥1.236,00 | 1,90K |
| 2026-09-29 | ¥1.244,00 | -1,27 % | ¥1.223,00 | ¥1.266,00 | ¥1.223,00 | 2,50K |
| 2026-09-28 | ¥1.260,00 | -1,10 % | ¥1.299,00 | ¥1.299,00 | ¥1.257,00 | 13,80K |
| 2026-09-25 | ¥1.274,00 | +0,39 % | ¥1.267,00 | ¥1.284,00 | ¥1.265,00 | 6,80K |
| 2026-09-24 | ¥1.269,00 | +3,68 % | ¥1.254,00 | ¥1.269,00 | ¥1.234,00 | 24,20K |
| 2026-09-18 | ¥1.224,00 | +1,83 % | ¥1.202,00 | ¥1.226,00 | ¥1.202,00 | 8,80K |
| 2026-09-17 | ¥1.202,00 | +0,17 % | ¥1.202,00 | ¥1.212,00 | ¥1.198,00 | 18,30K |
| 2026-09-16 | ¥1.200,00 | -0,99 % | ¥1.205,00 | ¥1.225,00 | ¥1.200,00 | 5,70K |
| 2026-09-15 | ¥1.212,00 | -1,54 % | ¥1.231,00 | ¥1.231,00 | ¥1.209,00 | 6,10K |
| 2026-09-14 | ¥1.231,00 | +2,50 % | ¥1.216,00 | ¥1.231,00 | ¥1.212,00 | 6,30K |
| 2026-09-11 | ¥1.201,00 | -0,91 % | ¥1.205,00 | ¥1.223,00 | ¥1.194,00 | 6,30K |
| 2026-09-10 | ¥1.212,00 | +2,45 % | ¥1.180,00 | ¥1.217,00 | ¥1.180,00 | 13,30K |
| 2026-09-09 | ¥1.183,00 | -3,27 % | ¥1.215,00 | ¥1.218,00 | ¥1.183,00 | 27,30K |
| 2026-09-08 | ¥1.223,00 | -1,45 % | ¥1.241,00 | ¥1.250,00 | ¥1.223,00 | 12,90K |
| 2026-09-07 | ¥1.241,00 | -4,24 % | ¥1.287,00 | ¥1.287,00 | ¥1.241,00 | 19,00K |
| 2026-09-04 | ¥1.296,00 | -2,11 % | ¥1.332,00 | ¥1.332,00 | ¥1.276,00 | 11,00K |
| 2026-09-03 | ¥1.324,00 | -3,57 % | ¥1.361,00 | ¥1.361,00 | ¥1.310,00 | 28,30K |
| 2026-09-02 | ¥1.373,00 | -1,58 % | ¥1.384,00 | ¥1.399,00 | ¥1.344,00 | 15,10K |
| 2026-09-01 | ¥1.395,00 | -0,36 % | ¥1.400,00 | ¥1.405,00 | ¥1.383,00 | 5,30K |
| 2026-08-31 | ¥1.400,00 | 0,00 % | ¥1.383,00 | ¥1.405,00 | ¥1.383,00 | 7,10K |
| 2026-08-28 | ¥1.400,00 | +1,01 % | ¥1.372,00 | ¥1.400,00 | ¥1.372,00 | 6,30K |
| 2026-08-27 | ¥1.386,00 | +0,73 % | ¥1.373,00 | ¥1.389,00 | ¥1.373,00 | 1,50K |
| 2026-08-26 | ¥1.376,00 | -1,15 % | ¥1.399,00 | ¥1.399,00 | ¥1.370,00 | 6,90K |
| 2026-08-25 | ¥1.392,00 | -0,50 % | ¥1.400,00 | ¥1.400,00 | ¥1.370,00 | 4,50K |
| 2026-08-24 | ¥1.399,00 | +2,49 % | ¥1.376,00 | ¥1.399,00 | ¥1.366,00 | 5,60K |
| 2026-08-21 | ¥1.365,00 | -0,36 % | ¥1.374,00 | ¥1.375,00 | ¥1.365,00 | 1,60K |
| 2026-08-20 | ¥1.370,00 | -0,44 % | ¥1.370,00 | ¥1.378,00 | ¥1.360,00 | 2,00K |
| 2026-08-19 | ¥1.376,00 | -1,64 % | ¥1.384,00 | ¥1.384,00 | ¥1.358,00 | 5,30K |
| 2026-08-18 | ¥1.399,00 | -0,07 % | ¥1.396,00 | ¥1.400,00 | ¥1.375,00 | 1,30K |
| 2026-08-17 | ¥1.400,00 | +0,14 % | ¥1.398,00 | ¥1.400,00 | ¥1.378,00 | 2,40K |
| 2026-08-14 | ¥1.398,00 | +0,29 % | ¥1.367,00 | ¥1.400,00 | ¥1.353,00 | 6,30K |
| 2026-08-13 | ¥1.394,00 | +1,90 % | ¥1.390,00 | ¥1.394,00 | ¥1.346,00 | 7,30K |
| 2026-08-12 | ¥1.368,00 | +0,22 % | ¥1.385,00 | ¥1.385,00 | ¥1.355,00 | 4,70K |
| 2026-08-10 | ¥1.365,00 | -1,52 % | ¥1.375,00 | ¥1.387,00 | ¥1.365,00 | 3,90K |
| 2026-08-07 | ¥1.386,00 | +0,80 % | ¥1.378,00 | ¥1.386,00 | ¥1.349,00 | 3,90K |
| 2026-08-06 | ¥1.375,00 | +0,36 % | ¥1.345,00 | ¥1.378,00 | ¥1.329,00 | 12,40K |
| 2026-08-05 | ¥1.370,00 | -0,22 % | ¥1.362,00 | ¥1.377,00 | ¥1.330,00 | 2,30K |
| 2026-08-04 | ¥1.373,00 | -0,22 % | ¥1.378,00 | ¥1.378,00 | ¥1.349,00 | 900 |
| 2026-08-03 | ¥1.376,00 | -0,15 % | ¥1.378,00 | ¥1.378,00 | ¥1.340,00 | 5,30K |
| 2026-07-31 | ¥1.378,00 | +5,76 % | ¥1.349,00 | ¥1.455,00 | ¥1.325,00 | 50,10K |
| 2026-07-30 | ¥1.303,00 | -0,69 % | ¥1.317,00 | ¥1.340,00 | ¥1.302,00 | 21,60K |
| 2026-07-29 | ¥1.312,00 | +2,50 % | ¥1.290,00 | ¥1.312,00 | ¥1.285,00 | 3,80K |
| 2026-07-28 | ¥1.280,00 | -2,14 % | ¥1.288,00 | ¥1.300,00 | ¥1.256,00 | 7,10K |
| 2026-07-27 | ¥1.308,00 | +2,35 % | ¥1.278,00 | ¥1.310,00 | ¥1.278,00 | 19,30K |
| 2026-07-24 | ¥1.278,00 | -0,39 % | ¥1.289,00 | ¥1.289,00 | ¥1.268,00 | 4,20K |
| 2026-07-23 | ¥1.283,00 | +1,58 % | ¥1.266,00 | ¥1.283,00 | ¥1.263,00 | 3,00K |
| 2026-07-22 | ¥1.263,00 | -0,24 % | ¥1.266,00 | ¥1.271,00 | ¥1.253,00 | 5,60K |
| 2026-07-21 | ¥1.266,00 | 0,00 % | ¥1.281,00 | ¥1.287,00 | ¥1.253,00 | 9,30K |
| 2026-07-17 | ¥1.266,00 | -1,09 % | ¥1.295,00 | ¥1.300,00 | ¥1.262,00 | 9,30K |
| 2026-07-16 | ¥1.280,00 | -1,99 % | ¥1.299,00 | ¥1.309,00 | ¥1.277,00 | 15,50K |
| 2026-07-15 | ¥1.306,00 | +0,38 % | ¥1.308,00 | ¥1.313,00 | ¥1.306,00 | 500 |
| 2026-07-14 | ¥1.301,00 | -0,69 % | ¥1.322,00 | ¥1.322,00 | ¥1.296,00 | 4,60K |
| 2026-07-13 | ¥1.310,00 | +0,31 % | ¥1.325,00 | ¥1.328,00 | ¥1.309,00 | 7,90K |
| 2026-07-10 | ¥1.306,00 | +1,79 % | ¥1.287,00 | ¥1.325,00 | ¥1.287,00 | 4,00K |
| 2026-07-09 | ¥1.283,00 | -1,91 % | ¥1.310,00 | ¥1.320,00 | ¥1.283,00 | 8,40K |
| 2026-07-08 | ¥1.308,00 | +3,15 % | ¥1.271,00 | ¥1.312,00 | ¥1.271,00 | 17,80K |
| 2026-07-07 | ¥1.268,00 | -0,63 % | ¥1.284,00 | ¥1.302,00 | ¥1.260,00 | 13,10K |
| 2026-07-06 | ¥1.276,00 | +2,24 % | ¥1.278,00 | ¥1.299,00 | ¥1.270,00 | 12,50K |
| 2026-07-03 | ¥1.248,00 | +0,32 % | ¥1.239,00 | ¥1.270,00 | ¥1.234,00 | 7,90K |
| 2026-07-02 | ¥1.244,00 | +3,67 % | ¥1.200,00 | ¥1.244,00 | ¥1.186,00 | 21,00K |
| 2026-07-01 | ¥1.200,00 | +1,69 % | ¥1.183,00 | ¥1.209,00 | ¥1.180,00 | 7,00K |
| 2026-06-30 | ¥1.180,00 | 0,00 % | ¥1.176,00 | ¥1.192,00 | ¥1.154,00 | 3,40K |
| 2026-06-29 | ¥1.180,00 | -0,17 % | ¥1.175,00 | ¥1.197,00 | ¥1.175,00 | 3,90K |
| 2026-06-26 | ¥1.182,00 | -2,07 % | ¥1.197,00 | ¥1.220,00 | ¥1.181,00 | 17,00K |
| 2026-06-25 | ¥1.207,00 | +0,58 % | ¥1.209,00 | ¥1.213,00 | ¥1.183,00 | 14,90K |
| 2026-06-24 | ¥1.200,00 | -0,50 % | ¥1.210,00 | ¥1.220,00 | ¥1.185,00 | 7,40K |
| 2026-06-23 | ¥1.206,00 | +0,17 % | ¥1.210,00 | ¥1.217,00 | ¥1.199,00 | 9,20K |
| 2026-06-22 | ¥1.204,00 | +1,95 % | ¥1.180,00 | ¥1.224,00 | ¥1.175,00 | 15,90K |
| 2026-06-19 | ¥1.181,00 | -0,67 % | ¥1.199,00 | ¥1.199,00 | ¥1.172,00 | 6,40K |
| 2026-06-18 | ¥1.189,00 | -0,17 % | ¥1.185,00 | ¥1.195,00 | ¥1.185,00 | 3,30K |
| 2026-06-17 | ¥1.191,00 | +0,59 % | ¥1.175,00 | ¥1.194,00 | ¥1.175,00 | 6,00K |
| 2026-06-16 | ¥1.184,00 | -0,75 % | ¥1.193,00 | ¥1.210,00 | ¥1.170,00 | 7,80K |
| 2026-06-15 | ¥1.193,00 | +3,74 % | ¥1.158,00 | ¥1.212,00 | ¥1.158,00 | 17,40K |
| 2026-06-12 | ¥1.150,00 | -5,43 % | ¥1.246,00 | ¥1.260,00 | ¥1.139,00 | 67,30K |
| 2026-06-11 | ¥1.216,00 | -3,42 % | ¥1.238,00 | ¥1.238,00 | ¥1.212,00 | 10,10K |
| 2026-06-10 | ¥1.259,00 | -0,40 % | ¥1.236,00 | ¥1.273,00 | ¥1.236,00 | 5,50K |
| 2026-06-09 | ¥1.264,00 | +1,12 % | ¥1.222,00 | ¥1.268,00 | ¥1.222,00 | 18,90K |
| 2026-06-08 | ¥1.250,00 | -2,57 % | ¥1.279,00 | ¥1.279,00 | ¥1.230,00 | 18,20K |
| 2026-06-05 | ¥1.283,00 | -0,77 % | ¥1.293,00 | ¥1.300,00 | ¥1.262,00 | 10,80K |
| 2026-06-04 | ¥1.293,00 | 0,00 % | ¥1.291,00 | ¥1.299,00 | ¥1.274,00 | 12,40K |
| 2026-06-03 | ¥1.293,00 | -0,92 % | ¥1.305,00 | ¥1.305,00 | ¥1.268,00 | 19,80K |
| 2026-06-02 | ¥1.305,00 | -1,73 % | ¥1.314,00 | ¥1.314,00 | ¥1.278,00 | 14,90K |
| 2026-06-01 | ¥1.328,00 | -0,38 % | ¥1.333,00 | ¥1.355,00 | ¥1.288,00 | 25,10K |
| 2026-05-29 | ¥1.333,00 | -0,74 % | ¥1.320,00 | ¥1.355,00 | ¥1.319,00 | 8,70K |
| 2026-05-28 | ¥1.343,00 | -0,44 % | ¥1.345,00 | ¥1.345,00 | ¥1.326,00 | 4,00K |
| 2026-05-27 | ¥1.349,00 | -3,02 % | ¥1.398,00 | ¥1.398,00 | ¥1.334,00 | 10,50K |
| 2026-05-26 | ¥1.391,00 | +3,96 % | ¥1.362,00 | ¥1.398,00 | ¥1.335,00 | 23,20K |
| 2026-05-25 | ¥1.338,00 | +0,60 % | ¥1.330,00 | ¥1.355,00 | ¥1.329,00 | 16,10K |