NSW Inc. 9739
TSE · Japan · Technologiedienstleistungen
¥2.549,00-82,00 (-3,12 %)
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 | ¥2.631,00 | +0,42 % | ¥2.606,00 | ¥2.638,00 | ¥2.603,00 | 17,20K |
| 2026-09-30 | ¥2.620,00 | +0,38 % | ¥2.616,00 | ¥2.637,00 | ¥2.600,00 | 21,30K |
| 2026-09-29 | ¥2.610,00 | -2,94 % | ¥2.629,00 | ¥2.636,00 | ¥2.593,00 | 36,00K |
| 2026-09-28 | ¥2.689,00 | -0,07 % | ¥2.691,00 | ¥2.700,00 | ¥2.670,00 | 26,00K |
| 2026-09-25 | ¥2.691,00 | +0,98 % | ¥2.665,00 | ¥2.696,00 | ¥2.665,00 | 34,80K |
| 2026-09-24 | ¥2.665,00 | +0,08 % | ¥2.659,00 | ¥2.686,00 | ¥2.651,00 | 21,90K |
| 2026-09-18 | ¥2.663,00 | -0,60 % | ¥2.685,00 | ¥2.687,00 | ¥2.661,00 | 28,40K |
| 2026-09-17 | ¥2.679,00 | +0,56 % | ¥2.678,00 | ¥2.683,00 | ¥2.664,00 | 13,20K |
| 2026-09-16 | ¥2.664,00 | -0,08 % | ¥2.649,00 | ¥2.678,00 | ¥2.644,00 | 22,00K |
| 2026-09-15 | ¥2.666,00 | +0,23 % | ¥2.663,00 | ¥2.674,00 | ¥2.658,00 | 14,90K |
| 2026-09-14 | ¥2.660,00 | +1,14 % | ¥2.622,00 | ¥2.664,00 | ¥2.622,00 | 17,90K |
| 2026-09-11 | ¥2.630,00 | -0,19 % | ¥2.604,00 | ¥2.650,00 | ¥2.604,00 | 22,90K |
| 2026-09-10 | ¥2.635,00 | -0,79 % | ¥2.626,00 | ¥2.647,00 | ¥2.613,00 | 19,30K |
| 2026-09-09 | ¥2.656,00 | +0,11 % | ¥2.640,00 | ¥2.663,00 | ¥2.631,00 | 24,50K |
| 2026-09-08 | ¥2.653,00 | -1,38 % | ¥2.670,00 | ¥2.676,00 | ¥2.653,00 | 12,90K |
| 2026-09-07 | ¥2.690,00 | -1,21 % | ¥2.705,00 | ¥2.709,00 | ¥2.690,00 | 20,70K |
| 2026-09-04 | ¥2.723,00 | -0,22 % | ¥2.731,00 | ¥2.734,00 | ¥2.705,00 | 18,10K |
| 2026-09-03 | ¥2.729,00 | -0,22 % | ¥2.724,00 | ¥2.739,00 | ¥2.704,00 | 36,00K |
| 2026-09-02 | ¥2.735,00 | -2,57 % | ¥2.757,00 | ¥2.795,00 | ¥2.735,00 | 37,50K |
| 2026-09-01 | ¥2.807,00 | -0,11 % | ¥2.783,00 | ¥2.815,00 | ¥2.783,00 | 41,60K |
| 2026-08-31 | ¥2.810,00 | +0,18 % | ¥2.801,00 | ¥2.819,00 | ¥2.764,00 | 24,40K |
| 2026-08-28 | ¥2.805,00 | +2,11 % | ¥2.747,00 | ¥2.831,00 | ¥2.747,00 | 55,70K |
| 2026-08-27 | ¥2.747,00 | -0,97 % | ¥2.774,00 | ¥2.793,00 | ¥2.747,00 | 43,90K |
| 2026-08-26 | ¥2.774,00 | +1,54 % | ¥2.732,00 | ¥2.795,00 | ¥2.730,00 | 54,70K |
| 2026-08-25 | ¥2.732,00 | -1,09 % | ¥2.785,00 | ¥2.785,00 | ¥2.717,00 | 37,10K |
| 2026-08-24 | ¥2.762,00 | +1,77 % | ¥2.730,00 | ¥2.775,00 | ¥2.721,00 | 63,80K |
| 2026-08-21 | ¥2.714,00 | -0,66 % | ¥2.732,00 | ¥2.736,00 | ¥2.697,00 | 32,10K |
| 2026-08-20 | ¥2.732,00 | +1,19 % | ¥2.702,00 | ¥2.736,00 | ¥2.702,00 | 39,50K |
| 2026-08-19 | ¥2.700,00 | +0,30 % | ¥2.700,00 | ¥2.719,00 | ¥2.664,00 | 23,90K |
| 2026-08-18 | ¥2.692,00 | -0,11 % | ¥2.695,00 | ¥2.699,00 | ¥2.662,00 | 37,20K |
| 2026-08-17 | ¥2.695,00 | -1,64 % | ¥2.698,00 | ¥2.728,00 | ¥2.695,00 | 32,60K |
| 2026-08-14 | ¥2.740,00 | +2,74 % | ¥2.667,00 | ¥2.754,00 | ¥2.626,00 | 53,50K |
| 2026-08-13 | ¥2.667,00 | +1,87 % | ¥2.640,00 | ¥2.698,00 | ¥2.614,00 | 44,80K |
| 2026-08-12 | ¥2.618,00 | +3,23 % | ¥2.538,00 | ¥2.626,00 | ¥2.538,00 | 46,50K |
| 2026-08-10 | ¥2.536,00 | +0,60 % | ¥2.522,00 | ¥2.538,00 | ¥2.510,00 | 19,10K |
| 2026-08-07 | ¥2.521,00 | +1,08 % | ¥2.500,00 | ¥2.536,00 | ¥2.500,00 | 19,00K |
| 2026-08-06 | ¥2.494,00 | +0,08 % | ¥2.490,00 | ¥2.507,00 | ¥2.485,00 | 15,40K |
| 2026-08-05 | ¥2.492,00 | +1,26 % | ¥2.491,00 | ¥2.511,00 | ¥2.486,00 | 11,40K |
| 2026-08-04 | ¥2.461,00 | -2,57 % | ¥2.477,00 | ¥2.491,00 | ¥2.455,00 | 50,20K |
| 2026-08-03 | ¥2.526,00 | +1,12 % | ¥2.510,00 | ¥2.570,00 | ¥2.500,00 | 32,80K |
| 2026-07-31 | ¥2.498,00 | -2,80 % | ¥2.561,00 | ¥2.561,00 | ¥2.497,00 | 32,30K |
| 2026-07-30 | ¥2.570,00 | -1,12 % | ¥2.560,00 | ¥2.600,00 | ¥2.560,00 | 26,10K |
| 2026-07-29 | ¥2.599,00 | +1,88 % | ¥2.560,00 | ¥2.599,00 | ¥2.555,00 | 26,60K |
| 2026-07-28 | ¥2.551,00 | -0,31 % | ¥2.543,00 | ¥2.573,00 | ¥2.543,00 | 14,40K |
| 2026-07-27 | ¥2.559,00 | +1,19 % | ¥2.563,00 | ¥2.566,00 | ¥2.535,00 | 28,40K |
| 2026-07-24 | ¥2.529,00 | -0,39 % | ¥2.518,00 | ¥2.538,00 | ¥2.504,00 | 20,60K |
| 2026-07-23 | ¥2.539,00 | +0,16 % | ¥2.540,00 | ¥2.540,00 | ¥2.516,00 | 12,10K |
| 2026-07-22 | ¥2.535,00 | -0,51 % | ¥2.548,00 | ¥2.550,00 | ¥2.531,00 | 20,40K |
| 2026-07-21 | ¥2.548,00 | +0,95 % | ¥2.525,00 | ¥2.564,00 | ¥2.525,00 | 17,10K |
| 2026-07-17 | ¥2.524,00 | -0,63 % | ¥2.544,00 | ¥2.554,00 | ¥2.515,00 | 15,60K |
| 2026-07-16 | ¥2.540,00 | +0,12 % | ¥2.526,00 | ¥2.558,00 | ¥2.526,00 | 6,00K |
| 2026-07-15 | ¥2.537,00 | +0,20 % | ¥2.521,00 | ¥2.547,00 | ¥2.521,00 | 8,80K |
| 2026-07-14 | ¥2.532,00 | +0,68 % | ¥2.517,00 | ¥2.544,00 | ¥2.516,00 | 12,40K |
| 2026-07-13 | ¥2.515,00 | +0,16 % | ¥2.529,00 | ¥2.550,00 | ¥2.510,00 | 18,60K |
| 2026-07-10 | ¥2.511,00 | +0,20 % | ¥2.506,00 | ¥2.530,00 | ¥2.506,00 | 13,00K |
| 2026-07-09 | ¥2.506,00 | -0,36 % | ¥2.515,00 | ¥2.520,00 | ¥2.501,00 | 5,60K |
| 2026-07-08 | ¥2.515,00 | -0,59 % | ¥2.545,00 | ¥2.545,00 | ¥2.513,00 | 16,30K |
| 2026-07-07 | ¥2.530,00 | +0,44 % | ¥2.518,00 | ¥2.552,00 | ¥2.518,00 | 10,10K |
| 2026-07-06 | ¥2.519,00 | -0,24 % | ¥2.558,00 | ¥2.558,00 | ¥2.513,00 | 13,80K |
| 2026-07-03 | ¥2.525,00 | +0,12 % | ¥2.568,00 | ¥2.568,00 | ¥2.525,00 | 17,20K |
| 2026-07-02 | ¥2.522,00 | +0,68 % | ¥2.551,00 | ¥2.569,00 | ¥2.512,00 | 19,80K |
| 2026-07-01 | ¥2.505,00 | -0,75 % | ¥2.542,00 | ¥2.542,00 | ¥2.505,00 | 9,20K |
| 2026-06-30 | ¥2.524,00 | -1,71 % | ¥2.571,00 | ¥2.575,00 | ¥2.514,00 | 16,30K |
| 2026-06-29 | ¥2.568,00 | +1,02 % | ¥2.592,00 | ¥2.629,00 | ¥2.530,00 | 24,50K |
| 2026-06-26 | ¥2.542,00 | +1,44 % | ¥2.524,00 | ¥2.569,00 | ¥2.510,00 | 9,70K |
| 2026-06-25 | ¥2.506,00 | -1,38 % | ¥2.548,00 | ¥2.548,00 | ¥2.506,00 | 11,40K |
| 2026-06-24 | ¥2.541,00 | +0,24 % | ¥2.561,00 | ¥2.582,00 | ¥2.535,00 | 6,80K |
| 2026-06-23 | ¥2.535,00 | -1,29 % | ¥2.568,00 | ¥2.575,00 | ¥2.528,00 | 14,50K |
| 2026-06-22 | ¥2.568,00 | +1,54 % | ¥2.579,00 | ¥2.580,00 | ¥2.531,00 | 34,40K |
| 2026-06-19 | ¥2.529,00 | +0,04 % | ¥2.534,00 | ¥2.545,00 | ¥2.505,00 | 49,70K |
| 2026-06-18 | ¥2.528,00 | +0,88 % | ¥2.520,00 | ¥2.541,00 | ¥2.520,00 | 33,00K |
| 2026-06-17 | ¥2.506,00 | +0,56 % | ¥2.468,00 | ¥2.531,00 | ¥2.468,00 | 27,50K |
| 2026-06-16 | ¥2.492,00 | +0,65 % | ¥2.496,00 | ¥2.496,00 | ¥2.470,00 | 27,40K |
| 2026-06-15 | ¥2.476,00 | +1,10 % | ¥2.476,00 | ¥2.534,00 | ¥2.476,00 | 22,30K |
| 2026-06-12 | ¥2.449,00 | -1,17 % | ¥2.466,00 | ¥2.474,00 | ¥2.431,00 | 28,70K |
| 2026-06-11 | ¥2.478,00 | -0,56 % | ¥2.490,00 | ¥2.490,00 | ¥2.460,00 | 15,60K |
| 2026-06-10 | ¥2.492,00 | -0,32 % | ¥2.500,00 | ¥2.510,00 | ¥2.478,00 | 19,50K |
| 2026-06-09 | ¥2.500,00 | -0,83 % | ¥2.571,00 | ¥2.571,00 | ¥2.499,00 | 18,80K |
| 2026-06-08 | ¥2.521,00 | -1,41 % | ¥2.520,00 | ¥2.558,00 | ¥2.515,00 | 17,60K |
| 2026-06-05 | ¥2.557,00 | +1,95 % | ¥2.558,00 | ¥2.576,00 | ¥2.530,00 | 14,00K |
| 2026-06-04 | ¥2.508,00 | -1,53 % | ¥2.556,00 | ¥2.556,00 | ¥2.494,00 | 19,70K |
| 2026-06-03 | ¥2.547,00 | -0,66 % | ¥2.599,00 | ¥2.599,00 | ¥2.527,00 | 17,90K |
| 2026-06-02 | ¥2.564,00 | -1,42 % | ¥2.551,00 | ¥2.575,00 | ¥2.523,00 | 36,40K |
| 2026-06-01 | ¥2.601,00 | +2,48 % | ¥2.588,00 | ¥2.604,00 | ¥2.552,00 | 19,90K |
| 2026-05-29 | ¥2.538,00 | -1,48 % | ¥2.555,00 | ¥2.610,00 | ¥2.538,00 | 24,60K |
| 2026-05-28 | ¥2.576,00 | -0,43 % | ¥2.555,00 | ¥2.596,00 | ¥2.549,00 | 46,40K |
| 2026-05-27 | ¥2.587,00 | +1,61 % | ¥2.587,00 | ¥2.602,00 | ¥2.549,00 | 22,50K |
| 2026-05-26 | ¥2.546,00 | +0,43 % | ¥2.550,00 | ¥2.566,00 | ¥2.510,00 | 27,60K |
| 2026-05-25 | ¥2.535,00 | -2,69 % | ¥2.621,00 | ¥2.621,00 | ¥2.521,00 | 39,10K |
| 2026-05-22 | ¥2.605,00 | +1,68 % | ¥2.581,00 | ¥2.634,00 | ¥2.574,00 | 15,80K |