NSD Co., Ltd. 9759
TSE · Japan · Technologiedienstleistungen
¥2.980,50+16,50 (+0,56 %)
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 | ¥2.984,50 | +0,69 % | ¥3.000,00 | ¥3.036,00 | ¥2.964,00 | 236,00K |
| 2026-10-01 | ¥2.964,00 | +0,59 % | ¥2.963,00 | ¥2.979,50 | ¥2.935,50 | 227,10K |
| 2026-09-30 | ¥2.946,50 | -1,57 % | ¥2.971,00 | ¥2.999,00 | ¥2.920,00 | 345,80K |
| 2026-09-29 | ¥2.993,50 | +2,34 % | ¥2.975,00 | ¥3.011,00 | ¥2.964,00 | 563,20K |
| 2026-09-28 | ¥2.925,00 | -0,39 % | ¥2.982,00 | ¥2.985,00 | ¥2.923,00 | 916,90K |
| 2026-09-25 | ¥2.936,50 | +0,39 % | ¥2.922,50 | ¥2.942,50 | ¥2.906,50 | 441,90K |
| 2026-09-24 | ¥2.925,00 | +0,45 % | ¥2.890,00 | ¥2.935,50 | ¥2.864,00 | 666,90K |
| 2026-09-18 | ¥2.912,00 | -0,07 % | ¥2.910,00 | ¥2.936,00 | ¥2.896,50 | 393,60K |
| 2026-09-17 | ¥2.914,00 | +1,64 % | ¥2.867,00 | ¥2.920,00 | ¥2.864,50 | 284,70K |
| 2026-09-16 | ¥2.867,00 | -0,38 % | ¥2.896,50 | ¥2.905,50 | ¥2.861,50 | 213,20K |
| 2026-09-15 | ¥2.878,00 | -0,59 % | ¥2.938,00 | ¥2.938,50 | ¥2.871,50 | 241,20K |
| 2026-09-14 | ¥2.895,00 | +3,37 % | ¥2.850,00 | ¥2.897,50 | ¥2.849,50 | 244,10K |
| 2026-09-11 | ¥2.800,50 | -0,46 % | ¥2.783,00 | ¥2.820,50 | ¥2.782,50 | 271,70K |
| 2026-09-10 | ¥2.813,50 | +1,86 % | ¥2.760,00 | ¥2.834,50 | ¥2.760,00 | 259,60K |
| 2026-09-09 | ¥2.762,00 | -1,64 % | ¥2.782,50 | ¥2.786,00 | ¥2.753,00 | 260,50K |
| 2026-09-08 | ¥2.808,00 | +0,47 % | ¥2.785,00 | ¥2.816,50 | ¥2.778,00 | 152,00K |
| 2026-09-07 | ¥2.795,00 | -3,07 % | ¥2.876,00 | ¥2.879,50 | ¥2.787,00 | 269,70K |
| 2026-09-04 | ¥2.883,50 | -0,36 % | ¥2.910,00 | ¥2.910,00 | ¥2.877,00 | 194,40K |
| 2026-09-03 | ¥2.894,00 | +0,10 % | ¥2.879,00 | ¥2.901,50 | ¥2.864,50 | 218,30K |
| 2026-09-02 | ¥2.891,00 | -2,87 % | ¥2.947,00 | ¥2.949,00 | ¥2.886,50 | 225,10K |
| 2026-09-01 | ¥2.976,50 | +0,49 % | ¥2.970,00 | ¥2.996,50 | ¥2.952,00 | 228,90K |
| 2026-08-31 | ¥2.962,00 | +0,41 % | ¥2.950,00 | ¥2.974,50 | ¥2.933,50 | 348,20K |
| 2026-08-28 | ¥2.950,00 | +2,09 % | ¥2.920,00 | ¥2.960,00 | ¥2.911,00 | 272,50K |
| 2026-08-27 | ¥2.889,50 | +0,23 % | ¥2.880,00 | ¥2.918,00 | ¥2.865,00 | 167,10K |
| 2026-08-26 | ¥2.883,00 | +0,07 % | ¥2.882,00 | ¥2.926,50 | ¥2.875,50 | 218,50K |
| 2026-08-25 | ¥2.881,00 | -0,36 % | ¥2.899,00 | ¥2.911,00 | ¥2.880,50 | 161,20K |
| 2026-08-24 | ¥2.891,50 | +0,77 % | ¥2.879,50 | ¥2.920,50 | ¥2.876,50 | 132,40K |
| 2026-08-21 | ¥2.869,50 | -0,59 % | ¥2.886,00 | ¥2.898,00 | ¥2.848,50 | 183,90K |
| 2026-08-20 | ¥2.886,50 | +2,76 % | ¥2.880,00 | ¥2.896,00 | ¥2.865,00 | 214,30K |
| 2026-08-19 | ¥2.809,00 | -0,34 % | ¥2.848,00 | ¥2.850,00 | ¥2.780,00 | 170,50K |
| 2026-08-18 | ¥2.818,50 | +1,68 % | ¥2.789,50 | ¥2.834,50 | ¥2.771,50 | 265,30K |
| 2026-08-17 | ¥2.772,00 | -2,19 % | ¥2.820,00 | ¥2.820,00 | ¥2.771,00 | 209,10K |
| 2026-08-14 | ¥2.834,00 | +1,21 % | ¥2.809,50 | ¥2.844,00 | ¥2.801,50 | 213,40K |
| 2026-08-13 | ¥2.800,00 | +0,02 % | ¥2.798,50 | ¥2.812,00 | ¥2.764,00 | 287,00K |
| 2026-08-12 | ¥2.799,50 | +1,95 % | ¥2.769,50 | ¥2.806,50 | ¥2.760,00 | 174,20K |
| 2026-08-10 | ¥2.746,00 | -0,25 % | ¥2.754,00 | ¥2.754,00 | ¥2.712,00 | 146,00K |
| 2026-08-07 | ¥2.753,00 | +3,13 % | ¥2.680,00 | ¥2.765,50 | ¥2.664,00 | 277,70K |
| 2026-08-06 | ¥2.669,50 | -1,13 % | ¥2.719,50 | ¥2.733,50 | ¥2.652,50 | 357,50K |
| 2026-08-05 | ¥2.700,00 | -0,17 % | ¥2.710,00 | ¥2.723,50 | ¥2.682,50 | 243,70K |
| 2026-08-04 | ¥2.704,50 | -3,48 % | ¥2.834,00 | ¥2.849,50 | ¥2.690,00 | 337,90K |
| 2026-08-03 | ¥2.802,00 | -1,08 % | ¥2.825,50 | ¥2.830,50 | ¥2.759,50 | 336,70K |
| 2026-07-31 | ¥2.832,50 | -4,42 % | ¥2.863,50 | ¥2.883,50 | ¥2.820,00 | 1,11M |
| 2026-07-30 | ¥2.963,50 | +1,18 % | ¥2.993,50 | ¥3.021,00 | ¥2.933,00 | 471,10K |
| 2026-07-29 | ¥2.929,00 | +3,21 % | ¥2.899,00 | ¥2.972,00 | ¥2.862,50 | 443,00K |
| 2026-07-28 | ¥2.838,00 | +1,10 % | ¥2.829,00 | ¥2.867,50 | ¥2.806,00 | 374,60K |
| 2026-07-27 | ¥2.807,00 | +5,03 % | ¥2.712,00 | ¥2.808,00 | ¥2.712,00 | 381,70K |
| 2026-07-24 | ¥2.672,50 | +1,00 % | ¥2.621,00 | ¥2.673,00 | ¥2.613,00 | 165,30K |
| 2026-07-23 | ¥2.646,00 | -1,18 % | ¥2.634,00 | ¥2.660,00 | ¥2.625,00 | 151,10K |
| 2026-07-22 | ¥2.677,50 | -0,45 % | ¥2.650,00 | ¥2.687,00 | ¥2.634,00 | 177,60K |
| 2026-07-21 | ¥2.689,50 | -0,76 % | ¥2.730,00 | ¥2.750,00 | ¥2.685,50 | 220,00K |
| 2026-07-17 | ¥2.710,00 | +0,95 % | ¥2.699,50 | ¥2.741,00 | ¥2.699,50 | 219,60K |
| 2026-07-16 | ¥2.684,50 | -0,20 % | ¥2.710,00 | ¥2.720,50 | ¥2.684,50 | 191,80K |
| 2026-07-15 | ¥2.690,00 | -0,70 % | ¥2.700,50 | ¥2.719,50 | ¥2.668,50 | 236,70K |
| 2026-07-14 | ¥2.709,00 | +1,31 % | ¥2.700,00 | ¥2.728,50 | ¥2.699,50 | 172,70K |
| 2026-07-13 | ¥2.674,00 | +0,51 % | ¥2.660,00 | ¥2.679,00 | ¥2.648,50 | 218,80K |
| 2026-07-10 | ¥2.660,50 | +0,11 % | ¥2.657,50 | ¥2.681,00 | ¥2.640,00 | 211,70K |
| 2026-07-09 | ¥2.657,50 | -0,23 % | ¥2.658,50 | ¥2.697,50 | ¥2.654,00 | 209,10K |
| 2026-07-08 | ¥2.663,50 | -0,19 % | ¥2.693,00 | ¥2.725,00 | ¥2.659,00 | 286,00K |
| 2026-07-07 | ¥2.668,50 | +1,58 % | ¥2.632,00 | ¥2.681,50 | ¥2.627,50 | 255,30K |
| 2026-07-06 | ¥2.627,00 | +1,94 % | ¥2.577,00 | ¥2.627,00 | ¥2.576,00 | 184,50K |
| 2026-07-03 | ¥2.577,00 | +1,04 % | ¥2.594,50 | ¥2.612,50 | ¥2.561,00 | 283,60K |
| 2026-07-02 | ¥2.550,50 | +3,89 % | ¥2.530,00 | ¥2.556,00 | ¥2.490,50 | 232,80K |
| 2026-07-01 | ¥2.455,00 | -0,41 % | ¥2.452,00 | ¥2.509,00 | ¥2.435,50 | 256,50K |
| 2026-06-30 | ¥2.465,00 | -0,80 % | ¥2.483,50 | ¥2.500,00 | ¥2.465,00 | 268,90K |
| 2026-06-29 | ¥2.485,00 | +3,09 % | ¥2.449,00 | ¥2.508,50 | ¥2.440,50 | 312,60K |
| 2026-06-26 | ¥2.410,50 | -0,08 % | ¥2.387,00 | ¥2.436,00 | ¥2.378,00 | 194,80K |
| 2026-06-25 | ¥2.412,50 | +0,23 % | ¥2.414,00 | ¥2.434,50 | ¥2.395,50 | 262,20K |
| 2026-06-24 | ¥2.407,00 | +1,13 % | ¥2.400,00 | ¥2.426,00 | ¥2.390,00 | 183,40K |
| 2026-06-23 | ¥2.380,00 | -1,37 % | ¥2.400,00 | ¥2.400,00 | ¥2.379,00 | 239,50K |
| 2026-06-22 | ¥2.413,00 | -0,94 % | ¥2.409,50 | ¥2.452,00 | ¥2.390,50 | 211,60K |
| 2026-06-19 | ¥2.436,00 | -1,73 % | ¥2.460,00 | ¥2.464,50 | ¥2.430,50 | 302,30K |
| 2026-06-18 | ¥2.479,00 | +1,49 % | ¥2.440,00 | ¥2.479,00 | ¥2.433,00 | 208,50K |
| 2026-06-17 | ¥2.442,50 | -0,61 % | ¥2.459,00 | ¥2.473,00 | ¥2.439,50 | 202,80K |
| 2026-06-16 | ¥2.457,50 | -2,34 % | ¥2.493,00 | ¥2.493,50 | ¥2.443,00 | 245,70K |
| 2026-06-15 | ¥2.516,50 | 0,00 % | ¥2.546,00 | ¥2.556,00 | ¥2.508,50 | 230,00K |
| 2026-06-12 | ¥2.516,50 | -1,62 % | ¥2.544,00 | ¥2.547,50 | ¥2.512,50 | 308,20K |
| 2026-06-11 | ¥2.558,00 | +0,02 % | ¥2.578,50 | ¥2.598,50 | ¥2.556,50 | 192,80K |
| 2026-06-10 | ¥2.557,50 | +1,61 % | ¥2.560,00 | ¥2.562,00 | ¥2.520,00 | 254,30K |
| 2026-06-09 | ¥2.517,00 | -0,77 % | ¥2.548,50 | ¥2.555,00 | ¥2.517,00 | 339,70K |
| 2026-06-08 | ¥2.536,50 | -0,57 % | ¥2.530,00 | ¥2.565,00 | ¥2.524,50 | 219,40K |
| 2026-06-05 | ¥2.551,00 | +0,24 % | ¥2.545,00 | ¥2.593,50 | ¥2.540,00 | 209,10K |
| 2026-06-04 | ¥2.545,00 | -0,22 % | ¥2.515,00 | ¥2.561,00 | ¥2.496,00 | 248,60K |
| 2026-06-03 | ¥2.550,50 | -2,47 % | ¥2.573,00 | ¥2.580,00 | ¥2.518,50 | 270,40K |
| 2026-06-02 | ¥2.615,00 | +0,36 % | ¥2.630,00 | ¥2.634,00 | ¥2.576,00 | 286,70K |
| 2026-06-01 | ¥2.605,50 | +2,18 % | ¥2.595,50 | ¥2.652,50 | ¥2.591,00 | 338,40K |
| 2026-05-29 | ¥2.550,00 | -0,53 % | ¥2.563,50 | ¥2.613,50 | ¥2.550,00 | 332,40K |
| 2026-05-28 | ¥2.563,50 | -0,47 % | ¥2.590,00 | ¥2.611,00 | ¥2.540,00 | 216,50K |
| 2026-05-27 | ¥2.575,50 | +1,34 % | ¥2.530,00 | ¥2.584,00 | ¥2.510,00 | 231,70K |
| 2026-05-26 | ¥2.541,50 | -1,28 % | ¥2.574,50 | ¥2.574,50 | ¥2.530,50 | 214,10K |
| 2026-05-25 | ¥2.574,50 | -1,21 % | ¥2.600,00 | ¥2.605,50 | ¥2.533,50 | 199,90K |