Nagase Brothers, Inc. 9733
TSE · Japan · Verbraucherdienstleistungen
¥2.235,00-32,00 (-1,41 %)
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 | ¥2.235,00 | -1,41 % | ¥2.253,00 | ¥2.259,00 | ¥2.234,00 | 13,60K |
| 2026-10-01 | ¥2.267,00 | -1,22 % | ¥2.267,00 | ¥2.285,00 | ¥2.267,00 | 6,50K |
| 2026-09-30 | ¥2.295,00 | +2,23 % | ¥2.255,00 | ¥2.303,00 | ¥2.250,00 | 16,00K |
| 2026-09-29 | ¥2.245,00 | -3,02 % | ¥2.255,00 | ¥2.266,00 | ¥2.230,00 | 45,70K |
| 2026-09-28 | ¥2.315,00 | -0,34 % | ¥2.327,00 | ¥2.328,00 | ¥2.311,00 | 19,60K |
| 2026-09-25 | ¥2.323,00 | +0,56 % | ¥2.310,00 | ¥2.335,00 | ¥2.310,00 | 11,80K |
| 2026-09-24 | ¥2.310,00 | +0,09 % | ¥2.320,00 | ¥2.320,00 | ¥2.303,00 | 15,70K |
| 2026-09-18 | ¥2.308,00 | 0,00 % | ¥2.310,00 | ¥2.317,00 | ¥2.301,00 | 15,50K |
| 2026-09-17 | ¥2.308,00 | +0,26 % | ¥2.303,00 | ¥2.317,00 | ¥2.303,00 | 10,40K |
| 2026-09-16 | ¥2.302,00 | -0,26 % | ¥2.302,00 | ¥2.322,00 | ¥2.302,00 | 9,90K |
| 2026-09-15 | ¥2.308,00 | -0,04 % | ¥2.310,00 | ¥2.314,00 | ¥2.301,00 | 7,60K |
| 2026-09-14 | ¥2.309,00 | +1,09 % | ¥2.285,00 | ¥2.310,00 | ¥2.285,00 | 13,90K |
| 2026-09-11 | ¥2.284,00 | -0,31 % | ¥2.280,00 | ¥2.290,00 | ¥2.267,00 | 13,40K |
| 2026-09-10 | ¥2.291,00 | -0,30 % | ¥2.297,00 | ¥2.307,00 | ¥2.288,00 | 9,90K |
| 2026-09-09 | ¥2.298,00 | -0,73 % | ¥2.315,00 | ¥2.316,00 | ¥2.298,00 | 18,50K |
| 2026-09-08 | ¥2.315,00 | -0,73 % | ¥2.316,00 | ¥2.331,00 | ¥2.306,00 | 10,30K |
| 2026-09-07 | ¥2.332,00 | -0,17 % | ¥2.350,00 | ¥2.350,00 | ¥2.325,00 | 15,90K |
| 2026-09-04 | ¥2.336,00 | -0,21 % | ¥2.339,00 | ¥2.351,00 | ¥2.330,00 | 36,70K |
| 2026-09-03 | ¥2.341,00 | -0,21 % | ¥2.346,00 | ¥2.355,00 | ¥2.340,00 | 29,50K |
| 2026-09-02 | ¥2.346,00 | -0,76 % | ¥2.352,00 | ¥2.365,00 | ¥2.332,00 | 31,40K |
| 2026-09-01 | ¥2.364,00 | -0,38 % | ¥2.373,00 | ¥2.375,00 | ¥2.352,00 | 29,80K |
| 2026-08-31 | ¥2.373,00 | +0,55 % | ¥2.360,00 | ¥2.373,00 | ¥2.351,00 | 34,10K |
| 2026-08-28 | ¥2.360,00 | +0,34 % | ¥2.352,00 | ¥2.371,00 | ¥2.351,00 | 13,90K |
| 2026-08-27 | ¥2.352,00 | +0,13 % | ¥2.350,00 | ¥2.354,00 | ¥2.337,00 | 8,30K |
| 2026-08-26 | ¥2.349,00 | +1,60 % | ¥2.332,00 | ¥2.354,00 | ¥2.326,00 | 22,00K |
| 2026-08-25 | ¥2.312,00 | -0,52 % | ¥2.330,00 | ¥2.345,00 | ¥2.312,00 | 16,20K |
| 2026-08-24 | ¥2.324,00 | +0,69 % | ¥2.315,00 | ¥2.336,00 | ¥2.315,00 | 13,70K |
| 2026-08-21 | ¥2.308,00 | +0,09 % | ¥2.315,00 | ¥2.315,00 | ¥2.300,00 | 9,60K |
| 2026-08-20 | ¥2.306,00 | +0,83 % | ¥2.297,00 | ¥2.320,00 | ¥2.295,00 | 15,40K |
| 2026-08-19 | ¥2.287,00 | -0,04 % | ¥2.305,00 | ¥2.305,00 | ¥2.278,00 | 15,70K |
| 2026-08-18 | ¥2.288,00 | +0,04 % | ¥2.285,00 | ¥2.300,00 | ¥2.285,00 | 11,10K |
| 2026-08-17 | ¥2.287,00 | +0,09 % | ¥2.284,00 | ¥2.298,00 | ¥2.284,00 | 12,80K |
| 2026-08-14 | ¥2.285,00 | +0,09 % | ¥2.286,00 | ¥2.295,00 | ¥2.279,00 | 17,60K |
| 2026-08-13 | ¥2.283,00 | -0,78 % | ¥2.301,00 | ¥2.310,00 | ¥2.279,00 | 21,60K |
| 2026-08-12 | ¥2.301,00 | -0,04 % | ¥2.303,00 | ¥2.315,00 | ¥2.295,00 | 12,10K |
| 2026-08-10 | ¥2.302,00 | -0,04 % | ¥2.303,00 | ¥2.307,00 | ¥2.293,00 | 13,90K |
| 2026-08-07 | ¥2.303,00 | +0,83 % | ¥2.285,00 | ¥2.310,00 | ¥2.285,00 | 11,00K |
| 2026-08-06 | ¥2.284,00 | +0,09 % | ¥2.285,00 | ¥2.300,00 | ¥2.283,00 | 6,80K |
| 2026-08-05 | ¥2.282,00 | -0,39 % | ¥2.312,00 | ¥2.312,00 | ¥2.282,00 | 14,80K |
| 2026-08-04 | ¥2.291,00 | -1,34 % | ¥2.320,00 | ¥2.321,00 | ¥2.291,00 | 22,10K |
| 2026-08-03 | ¥2.322,00 | -0,73 % | ¥2.338,00 | ¥2.346,00 | ¥2.312,00 | 21,60K |
| 2026-07-31 | ¥2.339,00 | +0,13 % | ¥2.336,00 | ¥2.372,00 | ¥2.326,00 | 22,80K |
| 2026-07-30 | ¥2.336,00 | -0,47 % | ¥2.347,00 | ¥2.348,00 | ¥2.321,00 | 29,90K |
| 2026-07-29 | ¥2.347,00 | +1,82 % | ¥2.307,00 | ¥2.353,00 | ¥2.307,00 | 31,30K |
| 2026-07-28 | ¥2.305,00 | +0,22 % | ¥2.300,00 | ¥2.327,00 | ¥2.296,00 | 31,00K |
| 2026-07-27 | ¥2.300,00 | +0,61 % | ¥2.272,00 | ¥2.304,00 | ¥2.272,00 | 24,40K |
| 2026-07-24 | ¥2.286,00 | -2,43 % | ¥2.220,00 | ¥2.286,00 | ¥2.201,00 | 80,40K |
| 2026-07-23 | ¥2.343,00 | -1,06 % | ¥2.363,00 | ¥2.363,00 | ¥2.332,00 | 53,40K |
| 2026-07-22 | ¥2.368,00 | +0,68 % | ¥2.353,00 | ¥2.400,00 | ¥2.344,00 | 59,50K |
| 2026-07-21 | ¥2.352,00 | +0,99 % | ¥2.332,00 | ¥2.373,00 | ¥2.332,00 | 16,40K |
| 2026-07-17 | ¥2.329,00 | -0,56 % | ¥2.343,00 | ¥2.365,00 | ¥2.326,00 | 20,70K |
| 2026-07-16 | ¥2.342,00 | -0,38 % | ¥2.351,00 | ¥2.391,00 | ¥2.342,00 | 34,30K |
| 2026-07-15 | ¥2.351,00 | +0,09 % | ¥2.349,00 | ¥2.356,00 | ¥2.337,00 | 12,70K |
| 2026-07-14 | ¥2.349,00 | -0,51 % | ¥2.362,00 | ¥2.380,00 | ¥2.349,00 | 21,50K |
| 2026-07-13 | ¥2.361,00 | -0,46 % | ¥2.372,00 | ¥2.394,00 | ¥2.361,00 | 10,60K |
| 2026-07-10 | ¥2.372,00 | -0,59 % | ¥2.374,00 | ¥2.380,00 | ¥2.356,00 | 9,90K |
| 2026-07-09 | ¥2.386,00 | 0,00 % | ¥2.376,00 | ¥2.386,00 | ¥2.362,00 | 15,90K |
| 2026-07-08 | ¥2.386,00 | -0,79 % | ¥2.386,00 | ¥2.403,00 | ¥2.386,00 | 13,80K |
| 2026-07-07 | ¥2.405,00 | +0,63 % | ¥2.398,00 | ¥2.406,00 | ¥2.389,00 | 17,20K |
| 2026-07-06 | ¥2.390,00 | +1,14 % | ¥2.354,00 | ¥2.400,00 | ¥2.354,00 | 21,30K |
| 2026-07-03 | ¥2.363,00 | +1,20 % | ¥2.330,00 | ¥2.364,00 | ¥2.328,00 | 31,80K |
| 2026-07-02 | ¥2.335,00 | +1,08 % | ¥2.320,00 | ¥2.345,00 | ¥2.310,00 | 29,10K |
| 2026-07-01 | ¥2.310,00 | +0,43 % | ¥2.300,00 | ¥2.310,00 | ¥2.291,00 | 11,90K |
| 2026-06-30 | ¥2.300,00 | -1,29 % | ¥2.330,00 | ¥2.342,00 | ¥2.284,00 | 73,30K |
| 2026-06-29 | ¥2.330,00 | +2,78 % | ¥2.278,00 | ¥2.334,00 | ¥2.278,00 | 32,40K |
| 2026-06-26 | ¥2.267,00 | +2,12 % | ¥2.221,00 | ¥2.267,00 | ¥2.212,00 | 30,70K |
| 2026-06-25 | ¥2.220,00 | -0,63 % | ¥2.220,00 | ¥2.244,00 | ¥2.204,00 | 24,80K |
| 2026-06-24 | ¥2.234,00 | +0,59 % | ¥2.220,00 | ¥2.249,00 | ¥2.208,00 | 34,60K |
| 2026-06-23 | ¥2.221,00 | +0,05 % | ¥2.220,00 | ¥2.231,00 | ¥2.201,00 | 21,60K |
| 2026-06-22 | ¥2.220,00 | +0,36 % | ¥2.212,00 | ¥2.221,00 | ¥2.201,00 | 40,80K |
| 2026-06-19 | ¥2.212,00 | +0,55 % | ¥2.200,00 | ¥2.219,00 | ¥2.188,00 | 32,40K |
| 2026-06-18 | ¥2.200,00 | -0,05 % | ¥2.201,00 | ¥2.214,00 | ¥2.195,00 | 26,70K |
| 2026-06-17 | ¥2.201,00 | -0,09 % | ¥2.234,00 | ¥2.238,00 | ¥2.201,00 | 27,00K |
| 2026-06-16 | ¥2.203,00 | -1,03 % | ¥2.235,00 | ¥2.235,00 | ¥2.203,00 | 25,90K |
| 2026-06-15 | ¥2.226,00 | -0,40 % | ¥2.250,00 | ¥2.260,00 | ¥2.222,00 | 23,20K |
| 2026-06-12 | ¥2.235,00 | +0,45 % | ¥2.230,00 | ¥2.238,00 | ¥2.215,00 | 16,30K |
| 2026-06-11 | ¥2.225,00 | -0,93 % | ¥2.246,00 | ¥2.246,00 | ¥2.196,00 | 30,60K |
| 2026-06-10 | ¥2.246,00 | -0,22 % | ¥2.251,00 | ¥2.251,00 | ¥2.223,00 | 20,40K |
| 2026-06-09 | ¥2.251,00 | +2,32 % | ¥2.220,00 | ¥2.255,00 | ¥2.220,00 | 38,00K |
| 2026-06-08 | ¥2.200,00 | -0,18 % | ¥2.190,00 | ¥2.217,00 | ¥2.169,00 | 23,70K |
| 2026-06-05 | ¥2.204,00 | +0,78 % | ¥2.187,00 | ¥2.223,00 | ¥2.187,00 | 13,70K |
| 2026-06-04 | ¥2.187,00 | -0,91 % | ¥2.201,00 | ¥2.211,00 | ¥2.180,00 | 21,40K |
| 2026-06-03 | ¥2.207,00 | +0,32 % | ¥2.201,00 | ¥2.220,00 | ¥2.191,00 | 25,70K |
| 2026-06-02 | ¥2.200,00 | -1,96 % | ¥2.232,00 | ¥2.240,00 | ¥2.200,00 | 27,00K |
| 2026-06-01 | ¥2.244,00 | -1,67 % | ¥2.282,00 | ¥2.282,00 | ¥2.234,00 | 41,40K |
| 2026-05-29 | ¥2.282,00 | +0,75 % | ¥2.266,00 | ¥2.303,00 | ¥2.266,00 | 17,50K |
| 2026-05-28 | ¥2.265,00 | -0,04 % | ¥2.241,00 | ¥2.270,00 | ¥2.241,00 | 9,70K |
| 2026-05-27 | ¥2.266,00 | -0,18 % | ¥2.255,00 | ¥2.266,00 | ¥2.225,00 | 20,60K |
| 2026-05-26 | ¥2.270,00 | -0,13 % | ¥2.263,00 | ¥2.272,00 | ¥2.254,00 | 15,30K |
| 2026-05-25 | ¥2.273,00 | -1,60 % | ¥2.301,00 | ¥2.337,00 | ¥2.269,00 | 28,50K |