Nikken Kogaku Co., Ltd. 9767
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.774,00+24,00 (+1,37 %)
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 | ¥1.774,00 | +1,37 % | ¥1.750,00 | ¥1.830,00 | ¥1.736,00 | 1,90K |
| 2026-10-01 | ¥1.750,00 | -1,19 % | ¥1.771,00 | ¥1.771,00 | ¥1.750,00 | 700 |
| 2026-09-30 | ¥1.771,00 | +2,67 % | ¥1.750,00 | ¥1.790,00 | ¥1.750,00 | 500 |
| 2026-09-29 | ¥1.725,00 | 0,00 % | ¥1.726,00 | ¥1.726,00 | ¥1.725,00 | 400 |
| 2026-09-28 | ¥1.725,00 | -3,47 % | ¥1.787,00 | ¥1.787,00 | ¥1.711,00 | 2,70K |
| 2026-09-25 | ¥1.787,00 | +1,25 % | ¥1.753,00 | ¥1.787,00 | ¥1.751,00 | 1,10K |
| 2026-09-24 | ¥1.765,00 | +1,91 % | ¥1.737,00 | ¥1.840,00 | ¥1.737,00 | 7,40K |
| 2026-09-18 | ¥1.732,00 | +4,97 % | ¥1.666,00 | ¥1.770,00 | ¥1.666,00 | 5,20K |
| 2026-09-17 | ¥1.650,00 | +0,61 % | ¥1.666,00 | ¥1.666,00 | ¥1.650,00 | 1,20K |
| 2026-09-16 | ¥1.640,00 | +0,61 % | ¥1.642,00 | ¥1.650,00 | ¥1.637,00 | 2,50K |
| 2026-09-15 | ¥1.630,00 | -0,06 % | ¥1.631,00 | ¥1.631,00 | ¥1.630,00 | 300 |
| 2026-09-14 | ¥1.631,00 | +0,31 % | ¥1.631,00 | ¥1.631,00 | ¥1.631,00 | 300 |
| 2026-09-11 | ¥1.626,00 | -1,45 % | ¥1.650,00 | ¥1.650,00 | ¥1.626,00 | 1,00K |
| 2026-09-10 | ¥1.650,00 | +2,10 % | ¥1.643,00 | ¥1.650,00 | ¥1.625,00 | 2,50K |
| 2026-09-09 | ¥1.616,00 | -2,00 % | ¥1.633,00 | ¥1.633,00 | ¥1.610,00 | 1,20K |
| 2026-09-08 | ¥1.649,00 | +1,73 % | ¥1.612,00 | ¥1.657,00 | ¥1.612,00 | 1,00K |
| 2026-09-07 | ¥1.621,00 | +0,25 % | ¥1.642,00 | ¥1.642,00 | ¥1.617,00 | 3,10K |
| 2026-09-04 | ¥1.617,00 | -0,80 % | ¥1.635,00 | ¥1.635,00 | ¥1.615,00 | 1,00K |
| 2026-09-03 | ¥1.630,00 | +1,81 % | ¥1.631,00 | ¥1.631,00 | ¥1.602,00 | 600 |
| 2026-09-02 | ¥1.601,00 | +0,06 % | ¥1.602,00 | ¥1.610,00 | ¥1.579,00 | 2,70K |
| 2026-09-01 | ¥1.600,00 | +2,50 % | ¥1.558,00 | ¥1.601,00 | ¥1.558,00 | 1,20K |
| 2026-08-31 | ¥1.561,00 | +0,64 % | ¥1.552,00 | ¥1.562,00 | ¥1.552,00 | 400 |
| 2026-08-28 | ¥1.551,00 | -1,08 % | ¥1.568,00 | ¥1.572,00 | ¥1.551,00 | 3,00K |
| 2026-08-27 | ¥1.568,00 | -0,57 % | ¥1.577,00 | ¥1.577,00 | ¥1.564,00 | 300 |
| 2026-08-26 | ¥1.577,00 | -0,57 % | ¥1.577,00 | ¥1.580,00 | ¥1.577,00 | 800 |
| 2026-08-25 | ¥1.586,00 | -0,13 % | ¥1.588,00 | ¥1.588,00 | ¥1.586,00 | 500 |
| 2026-08-24 | ¥1.588,00 | +0,06 % | ¥1.590,00 | ¥1.590,00 | ¥1.588,00 | 500 |
| 2026-08-21 | ¥1.587,00 | -0,31 % | ¥1.592,00 | ¥1.592,00 | ¥1.587,00 | 1,50K |
| 2026-08-20 | ¥1.592,00 | +0,38 % | ¥1.613,00 | ¥1.613,00 | ¥1.590,00 | 1,10K |
| 2026-08-19 | ¥1.586,00 | -0,81 % | ¥1.599,00 | ¥1.599,00 | ¥1.585,00 | 400 |
| 2026-08-18 | ¥1.599,00 | -2,02 % | ¥1.600,00 | ¥1.601,00 | ¥1.597,00 | 600 |
| 2026-08-17 | ¥1.632,00 | +3,62 % | ¥1.580,00 | ¥1.638,00 | ¥1.561,00 | 2,20K |
| 2026-08-14 | ¥1.575,00 | +1,35 % | ¥1.555,00 | ¥1.577,00 | ¥1.555,00 | 1,30K |
| 2026-08-13 | ¥1.554,00 | -0,77 % | ¥1.554,00 | ¥1.554,00 | ¥1.552,00 | 700 |
| 2026-08-12 | ¥1.566,00 | +1,23 % | ¥1.570,00 | ¥1.583,00 | ¥1.548,00 | 2,20K |
| 2026-08-10 | ¥1.547,00 | 0,00 % | ¥1.532,00 | ¥1.670,00 | ¥1.532,00 | 17,40K |
| 2026-08-07 | ¥1.547,00 | +0,45 % | ¥1.546,00 | ¥1.548,00 | ¥1.533,00 | 700 |
| 2026-08-06 | ¥1.540,00 | +0,26 % | ¥1.538,00 | ¥1.547,00 | ¥1.538,00 | 600 |
| 2026-08-05 | ¥1.536,00 | +0,85 % | ¥1.525,00 | ¥1.536,00 | ¥1.525,00 | 1,30K |
| 2026-08-04 | ¥1.523,00 | +0,53 % | ¥1.521,00 | ¥1.523,00 | ¥1.516,00 | 900 |
| 2026-08-03 | ¥1.515,00 | +0,40 % | ¥1.515,00 | ¥1.515,00 | ¥1.515,00 | 200 |
| 2026-07-31 | ¥1.509,00 | -0,66 % | ¥1.509,00 | ¥1.520,00 | ¥1.509,00 | 900 |
| 2026-07-30 | ¥1.519,00 | +0,60 % | ¥1.522,00 | ¥1.522,00 | ¥1.506,00 | 2,00K |
| 2026-07-29 | ¥1.510,00 | -0,07 % | ¥1.516,00 | ¥1.520,00 | ¥1.510,00 | 1,80K |
| 2026-07-28 | ¥1.511,00 | +0,33 % | ¥1.506,00 | ¥1.514,00 | ¥1.506,00 | 800 |
| 2026-07-27 | ¥1.506,00 | +1,35 % | ¥1.515,00 | ¥1.515,00 | ¥1.506,00 | 1,50K |
| 2026-07-24 | ¥1.486,00 | -0,93 % | ¥1.505,00 | ¥1.506,00 | ¥1.486,00 | 800 |
| 2026-07-23 | ¥1.500,00 | +0,60 % | ¥1.500,00 | ¥1.500,00 | ¥1.492,00 | 600 |
| 2026-07-22 | ¥1.491,00 | +1,57 % | ¥1.498,00 | ¥1.498,00 | ¥1.491,00 | 700 |
| 2026-07-21 | ¥1.468,00 | +1,94 % | ¥1.457,00 | ¥1.480,00 | ¥1.440,00 | 1,20K |
| 2026-07-17 | ¥1.440,00 | -2,44 % | ¥1.470,00 | ¥1.470,00 | ¥1.434,00 | 5,20K |
| 2026-07-16 | ¥1.476,00 | +0,07 % | ¥1.477,00 | ¥1.491,00 | ¥1.471,00 | 900 |
| 2026-07-15 | ¥1.475,00 | +1,24 % | ¥1.471,00 | ¥1.475,00 | ¥1.471,00 | 300 |
| 2026-07-14 | ¥1.457,00 | -0,34 % | ¥1.453,00 | ¥1.474,00 | ¥1.453,00 | 1,00K |
| 2026-07-13 | ¥1.462,00 | +0,76 % | ¥1.445,00 | ¥1.469,00 | ¥1.445,00 | 1,00K |
| 2026-07-10 | ¥1.451,00 | +0,62 % | ¥1.442,00 | ¥1.465,00 | ¥1.441,00 | 2,50K |
| 2026-07-09 | ¥1.442,00 | -0,69 % | ¥1.455,00 | ¥1.466,00 | ¥1.441,00 | 3,60K |
| 2026-07-08 | ¥1.452,00 | +0,07 % | ¥1.455,00 | ¥1.459,00 | ¥1.451,00 | 4,50K |
| 2026-07-07 | ¥1.451,00 | -2,68 % | ¥1.499,00 | ¥1.499,00 | ¥1.451,00 | 3,40K |
| 2026-07-06 | ¥1.491,00 | -0,86 % | ¥1.504,00 | ¥1.504,00 | ¥1.491,00 | 1,40K |
| 2026-07-03 | ¥1.504,00 | +1,35 % | ¥1.484,00 | ¥1.507,00 | ¥1.484,00 | 1,40K |
| 2026-07-02 | ¥1.484,00 | +0,61 % | ¥1.495,00 | ¥1.495,00 | ¥1.484,00 | 400 |
| 2026-07-01 | ¥1.475,00 | -1,67 % | ¥1.500,00 | ¥1.519,00 | ¥1.450,00 | 3,80K |
| 2026-06-30 | ¥1.500,00 | -0,33 % | ¥1.500,00 | ¥1.500,00 | ¥1.500,00 | 100 |
| 2026-06-29 | ¥1.505,00 | 0,00 % | ¥1.505,00 | ¥1.505,00 | ¥1.505,00 | 0 |
| 2026-06-26 | ¥1.505,00 | -1,12 % | ¥1.522,00 | ¥1.522,00 | ¥1.505,00 | 500 |
| 2026-06-25 | ¥1.522,00 | +0,13 % | ¥1.520,00 | ¥1.523,00 | ¥1.520,00 | 700 |
| 2026-06-24 | ¥1.520,00 | +2,01 % | ¥1.490,00 | ¥1.520,00 | ¥1.490,00 | 500 |
| 2026-06-23 | ¥1.490,00 | -0,93 % | ¥1.493,00 | ¥1.493,00 | ¥1.490,00 | 300 |
| 2026-06-22 | ¥1.504,00 | +0,07 % | ¥1.510,00 | ¥1.510,00 | ¥1.504,00 | 900 |
| 2026-06-19 | ¥1.503,00 | -0,86 % | ¥1.522,00 | ¥1.522,00 | ¥1.503,00 | 800 |
| 2026-06-18 | ¥1.516,00 | +1,07 % | ¥1.500,00 | ¥1.528,00 | ¥1.500,00 | 3,20K |
| 2026-06-17 | ¥1.500,00 | +2,25 % | ¥1.468,00 | ¥1.500,00 | ¥1.468,00 | 1,70K |
| 2026-06-16 | ¥1.467,00 | +0,14 % | ¥1.467,00 | ¥1.467,00 | ¥1.467,00 | 700 |
| 2026-06-15 | ¥1.465,00 | -2,33 % | ¥1.500,00 | ¥1.500,00 | ¥1.462,00 | 1,70K |
| 2026-06-12 | ¥1.500,00 | +1,01 % | ¥1.485,00 | ¥1.501,00 | ¥1.485,00 | 700 |
| 2026-06-11 | ¥1.485,00 | -2,17 % | ¥1.486,00 | ¥1.487,00 | ¥1.485,00 | 900 |
| 2026-06-10 | ¥1.518,00 | 0,00 % | ¥1.518,00 | ¥1.518,00 | ¥1.518,00 | 0 |
| 2026-06-09 | ¥1.518,00 | +3,48 % | ¥1.486,00 | ¥1.518,00 | ¥1.482,00 | 2,60K |
| 2026-06-08 | ¥1.467,00 | +1,17 % | ¥1.444,00 | ¥1.504,00 | ¥1.435,00 | 5,60K |
| 2026-06-05 | ¥1.450,00 | +1,19 % | ¥1.421,00 | ¥1.450,00 | ¥1.421,00 | 1,40K |
| 2026-06-04 | ¥1.433,00 | +0,56 % | ¥1.418,00 | ¥1.453,00 | ¥1.418,00 | 1,00K |
| 2026-06-03 | ¥1.425,00 | +1,71 % | ¥1.401,00 | ¥1.432,00 | ¥1.401,00 | 700 |
| 2026-06-02 | ¥1.401,00 | +0,07 % | ¥1.391,00 | ¥1.401,00 | ¥1.331,00 | 9,20K |
| 2026-06-01 | ¥1.400,00 | -0,07 % | ¥1.406,00 | ¥1.406,00 | ¥1.386,00 | 1,00K |
| 2026-05-29 | ¥1.401,00 | +0,29 % | ¥1.400,00 | ¥1.414,00 | ¥1.399,00 | 14,00K |
| 2026-05-28 | ¥1.397,00 | +0,58 % | ¥1.386,00 | ¥1.400,00 | ¥1.375,00 | 5,70K |
| 2026-05-27 | ¥1.389,00 | -0,64 % | ¥1.390,00 | ¥1.400,00 | ¥1.339,00 | 18,10K |
| 2026-05-26 | ¥1.398,00 | -0,07 % | ¥1.400,00 | ¥1.402,00 | ¥1.387,00 | 2,30K |
| 2026-05-25 | ¥1.399,00 | -1,48 % | ¥1.421,00 | ¥1.422,00 | ¥1.382,00 | 5,20K |