NOMURA Co., Ltd. 9716
TSE · Japan · Kommerzielle Dienstleistungen
¥1.233,00+7,00 (+0,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.233,00 | +0,57 % | ¥1.221,00 | ¥1.239,00 | ¥1.214,00 | 290,20K |
| 2026-09-30 | ¥1.226,00 | +1,32 % | ¥1.214,00 | ¥1.233,00 | ¥1.197,00 | 388,90K |
| 2026-09-29 | ¥1.210,00 | -1,63 % | ¥1.220,00 | ¥1.221,00 | ¥1.205,00 | 326,80K |
| 2026-09-28 | ¥1.230,00 | -0,57 % | ¥1.249,00 | ¥1.249,00 | ¥1.219,00 | 363,90K |
| 2026-09-25 | ¥1.237,00 | -1,04 % | ¥1.248,00 | ¥1.254,00 | ¥1.233,00 | 310,90K |
| 2026-09-24 | ¥1.250,00 | -0,40 % | ¥1.255,00 | ¥1.261,00 | ¥1.244,00 | 324,50K |
| 2026-09-18 | ¥1.255,00 | -0,40 % | ¥1.247,00 | ¥1.262,00 | ¥1.243,00 | 508,40K |
| 2026-09-17 | ¥1.260,00 | +2,02 % | ¥1.245,00 | ¥1.260,00 | ¥1.237,00 | 259,70K |
| 2026-09-16 | ¥1.235,00 | 0,00 % | ¥1.235,00 | ¥1.243,00 | ¥1.230,00 | 261,60K |
| 2026-09-15 | ¥1.235,00 | -0,32 % | ¥1.251,00 | ¥1.251,00 | ¥1.230,00 | 249,10K |
| 2026-09-14 | ¥1.239,00 | +1,56 % | ¥1.228,00 | ¥1.239,00 | ¥1.216,00 | 282,90K |
| 2026-09-11 | ¥1.220,00 | -2,32 % | ¥1.226,00 | ¥1.233,00 | ¥1.211,00 | 401,30K |
| 2026-09-10 | ¥1.249,00 | +0,89 % | ¥1.241,00 | ¥1.253,00 | ¥1.227,00 | 253,10K |
| 2026-09-09 | ¥1.238,00 | -0,88 % | ¥1.245,00 | ¥1.255,00 | ¥1.235,00 | 217,70K |
| 2026-09-08 | ¥1.249,00 | -1,73 % | ¥1.271,00 | ¥1.271,00 | ¥1.249,00 | 210,50K |
| 2026-09-07 | ¥1.271,00 | -0,70 % | ¥1.275,00 | ¥1.285,00 | ¥1.268,00 | 307,20K |
| 2026-09-04 | ¥1.280,00 | -0,23 % | ¥1.284,00 | ¥1.288,00 | ¥1.276,00 | 249,00K |
| 2026-09-03 | ¥1.283,00 | +0,16 % | ¥1.277,00 | ¥1.286,00 | ¥1.273,00 | 228,30K |
| 2026-09-02 | ¥1.281,00 | -1,08 % | ¥1.268,00 | ¥1.293,00 | ¥1.265,00 | 367,20K |
| 2026-09-01 | ¥1.295,00 | +2,13 % | ¥1.283,00 | ¥1.301,00 | ¥1.277,00 | 409,00K |
| 2026-08-31 | ¥1.268,00 | +0,88 % | ¥1.260,00 | ¥1.277,00 | ¥1.253,00 | 365,20K |
| 2026-08-28 | ¥1.257,00 | -1,80 % | ¥1.258,00 | ¥1.265,00 | ¥1.238,00 | 381,60K |
| 2026-08-27 | ¥1.280,00 | +0,79 % | ¥1.267,00 | ¥1.286,00 | ¥1.259,00 | 462,30K |
| 2026-08-26 | ¥1.270,00 | +0,71 % | ¥1.266,00 | ¥1.278,00 | ¥1.262,00 | 261,10K |
| 2026-08-25 | ¥1.261,00 | +0,88 % | ¥1.246,00 | ¥1.265,00 | ¥1.243,00 | 275,10K |
| 2026-08-24 | ¥1.250,00 | +0,89 % | ¥1.245,00 | ¥1.256,00 | ¥1.240,00 | 188,30K |
| 2026-08-21 | ¥1.239,00 | +0,49 % | ¥1.239,00 | ¥1.244,00 | ¥1.228,00 | 142,40K |
| 2026-08-20 | ¥1.233,00 | +1,57 % | ¥1.220,00 | ¥1.238,00 | ¥1.216,00 | 374,60K |
| 2026-08-19 | ¥1.214,00 | +0,41 % | ¥1.210,00 | ¥1.219,00 | ¥1.203,00 | 305,10K |
| 2026-08-18 | ¥1.209,00 | -0,25 % | ¥1.210,00 | ¥1.223,00 | ¥1.207,00 | 200,50K |
| 2026-08-17 | ¥1.212,00 | -0,74 % | ¥1.210,00 | ¥1.226,00 | ¥1.208,00 | 220,60K |
| 2026-08-14 | ¥1.221,00 | +3,21 % | ¥1.189,00 | ¥1.226,00 | ¥1.185,00 | 358,30K |
| 2026-08-13 | ¥1.183,00 | -0,42 % | ¥1.190,00 | ¥1.195,00 | ¥1.180,00 | 185,90K |
| 2026-08-12 | ¥1.188,00 | +0,76 % | ¥1.183,00 | ¥1.195,00 | ¥1.175,00 | 249,70K |
| 2026-08-10 | ¥1.179,00 | +0,26 % | ¥1.195,00 | ¥1.195,00 | ¥1.174,00 | 225,20K |
| 2026-08-07 | ¥1.176,00 | 0,00 % | ¥1.181,00 | ¥1.187,00 | ¥1.172,00 | 323,70K |
| 2026-08-06 | ¥1.176,00 | +0,09 % | ¥1.177,00 | ¥1.185,00 | ¥1.168,00 | 228,10K |
| 2026-08-05 | ¥1.175,00 | +1,91 % | ¥1.155,00 | ¥1.185,00 | ¥1.154,00 | 342,00K |
| 2026-08-04 | ¥1.153,00 | -0,95 % | ¥1.164,00 | ¥1.167,00 | ¥1.149,00 | 319,00K |
| 2026-08-03 | ¥1.164,00 | -0,68 % | ¥1.172,00 | ¥1.172,00 | ¥1.147,00 | 385,90K |
| 2026-07-31 | ¥1.172,00 | -1,92 % | ¥1.180,00 | ¥1.198,00 | ¥1.169,00 | 357,90K |
| 2026-07-30 | ¥1.195,00 | -1,65 % | ¥1.204,00 | ¥1.211,00 | ¥1.184,00 | 365,60K |
| 2026-07-29 | ¥1.215,00 | +0,58 % | ¥1.221,00 | ¥1.221,00 | ¥1.197,00 | 350,40K |
| 2026-07-28 | ¥1.208,00 | -0,41 % | ¥1.217,00 | ¥1.224,00 | ¥1.207,00 | 314,50K |
| 2026-07-27 | ¥1.213,00 | +2,10 % | ¥1.200,00 | ¥1.217,00 | ¥1.193,00 | 274,10K |
| 2026-07-24 | ¥1.188,00 | -0,34 % | ¥1.180,00 | ¥1.196,00 | ¥1.174,00 | 340,30K |
| 2026-07-23 | ¥1.192,00 | +0,25 % | ¥1.180,00 | ¥1.195,00 | ¥1.179,00 | 298,10K |
| 2026-07-22 | ¥1.189,00 | 0,00 % | ¥1.182,00 | ¥1.203,00 | ¥1.169,00 | 319,40K |
| 2026-07-21 | ¥1.189,00 | +1,45 % | ¥1.176,00 | ¥1.198,00 | ¥1.176,00 | 359,50K |
| 2026-07-17 | ¥1.172,00 | +0,26 % | ¥1.174,00 | ¥1.193,00 | ¥1.163,00 | 344,90K |
| 2026-07-16 | ¥1.169,00 | -1,52 % | ¥1.178,00 | ¥1.192,00 | ¥1.169,00 | 397,90K |
| 2026-07-15 | ¥1.187,00 | +0,76 % | ¥1.187,00 | ¥1.190,00 | ¥1.179,00 | 248,00K |
| 2026-07-14 | ¥1.178,00 | +0,60 % | ¥1.180,00 | ¥1.192,00 | ¥1.174,00 | 519,20K |
| 2026-07-13 | ¥1.171,00 | -1,01 % | ¥1.195,00 | ¥1.196,00 | ¥1.154,00 | 599,90K |
| 2026-07-10 | ¥1.183,00 | +8,23 % | ¥1.151,00 | ¥1.199,00 | ¥1.137,00 | 1,29M |
| 2026-07-09 | ¥1.093,00 | -1,09 % | ¥1.100,00 | ¥1.123,00 | ¥1.083,00 | 543,00K |
| 2026-07-08 | ¥1.105,00 | -1,52 % | ¥1.128,00 | ¥1.136,00 | ¥1.105,00 | 332,80K |
| 2026-07-07 | ¥1.122,00 | +0,72 % | ¥1.117,00 | ¥1.132,00 | ¥1.115,00 | 202,10K |
| 2026-07-06 | ¥1.114,00 | +2,01 % | ¥1.100,00 | ¥1.126,00 | ¥1.097,00 | 290,00K |
| 2026-07-03 | ¥1.092,00 | +0,46 % | ¥1.100,00 | ¥1.106,00 | ¥1.092,00 | 190,40K |
| 2026-07-02 | ¥1.087,00 | +1,87 % | ¥1.089,00 | ¥1.096,00 | ¥1.082,00 | 246,50K |
| 2026-07-01 | ¥1.067,00 | -1,48 % | ¥1.089,00 | ¥1.089,00 | ¥1.067,00 | 243,20K |
| 2026-06-30 | ¥1.083,00 | -1,01 % | ¥1.094,00 | ¥1.098,00 | ¥1.083,00 | 192,80K |
| 2026-06-29 | ¥1.094,00 | +1,02 % | ¥1.090,00 | ¥1.104,00 | ¥1.088,00 | 210,00K |
| 2026-06-26 | ¥1.083,00 | +0,84 % | ¥1.070,00 | ¥1.083,00 | ¥1.066,00 | 200,10K |
| 2026-06-25 | ¥1.074,00 | +0,37 % | ¥1.085,00 | ¥1.085,00 | ¥1.072,00 | 140,80K |
| 2026-06-24 | ¥1.070,00 | -0,09 % | ¥1.070,00 | ¥1.079,00 | ¥1.069,00 | 215,20K |
| 2026-06-23 | ¥1.071,00 | -2,72 % | ¥1.090,00 | ¥1.094,00 | ¥1.071,00 | 246,10K |
| 2026-06-22 | ¥1.101,00 | -0,27 % | ¥1.100,00 | ¥1.114,00 | ¥1.095,00 | 218,90K |
| 2026-06-19 | ¥1.104,00 | -0,72 % | ¥1.102,00 | ¥1.111,00 | ¥1.095,00 | 279,90K |
| 2026-06-18 | ¥1.112,00 | +2,39 % | ¥1.088,00 | ¥1.120,00 | ¥1.088,00 | 272,00K |
| 2026-06-17 | ¥1.086,00 | -0,73 % | ¥1.102,00 | ¥1.112,00 | ¥1.085,00 | 242,10K |
| 2026-06-16 | ¥1.094,00 | -0,82 % | ¥1.090,00 | ¥1.105,00 | ¥1.089,00 | 190,00K |
| 2026-06-15 | ¥1.103,00 | +1,01 % | ¥1.099,00 | ¥1.113,00 | ¥1.091,00 | 345,20K |
| 2026-06-12 | ¥1.092,00 | +1,30 % | ¥1.084,00 | ¥1.096,00 | ¥1.070,00 | 395,50K |
| 2026-06-11 | ¥1.078,00 | -1,46 % | ¥1.094,00 | ¥1.099,00 | ¥1.071,00 | 249,20K |
| 2026-06-10 | ¥1.094,00 | +0,92 % | ¥1.090,00 | ¥1.099,00 | ¥1.084,00 | 315,30K |
| 2026-06-09 | ¥1.084,00 | +0,09 % | ¥1.088,00 | ¥1.120,00 | ¥1.080,00 | 340,70K |
| 2026-06-08 | ¥1.083,00 | +1,50 % | ¥1.065,00 | ¥1.087,00 | ¥1.064,00 | 423,40K |
| 2026-06-05 | ¥1.067,00 | -0,47 % | ¥1.080,00 | ¥1.106,00 | ¥1.066,00 | 328,60K |
| 2026-06-04 | ¥1.072,00 | -0,19 % | ¥1.087,00 | ¥1.089,00 | ¥1.069,00 | 527,60K |
| 2026-06-03 | ¥1.074,00 | -0,92 % | ¥1.080,00 | ¥1.089,00 | ¥1.054,00 | 369,90K |
| 2026-06-02 | ¥1.084,00 | -1,00 % | ¥1.084,00 | ¥1.091,00 | ¥1.064,00 | 387,10K |
| 2026-06-01 | ¥1.095,00 | +0,46 % | ¥1.094,00 | ¥1.102,00 | ¥1.070,00 | 482,40K |
| 2026-05-29 | ¥1.090,00 | +0,28 % | ¥1.090,00 | ¥1.104,00 | ¥1.083,00 | 517,20K |
| 2026-05-28 | ¥1.087,00 | -0,18 % | ¥1.092,00 | ¥1.097,00 | ¥1.076,00 | 300,70K |
| 2026-05-27 | ¥1.089,00 | -0,18 % | ¥1.089,00 | ¥1.096,00 | ¥1.078,00 | 284,40K |
| 2026-05-26 | ¥1.091,00 | -0,27 % | ¥1.095,00 | ¥1.096,00 | ¥1.082,00 | 205,30K |
| 2026-05-25 | ¥1.094,00 | -1,35 % | ¥1.109,00 | ¥1.109,00 | ¥1.083,00 | 240,60K |
| 2026-05-22 | ¥1.109,00 | -0,72 % | ¥1.120,00 | ¥1.120,00 | ¥1.098,00 | 294,60K |