NAC Co., Ltd. 9788
TSE · Japan · Kommerzielle Dienstleistungen
¥503,00-9,00 (-1,76 %)
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 | ¥503,00 | -1,76 % | ¥510,00 | ¥511,00 | ¥502,00 | 129,60K |
| 2026-10-01 | ¥512,00 | +0,39 % | ¥509,00 | ¥512,00 | ¥507,00 | 44,10K |
| 2026-09-30 | ¥510,00 | 0,00 % | ¥510,00 | ¥512,00 | ¥507,00 | 49,20K |
| 2026-09-29 | ¥510,00 | -1,54 % | ¥513,00 | ¥514,00 | ¥510,00 | 50,70K |
| 2026-09-28 | ¥518,00 | -0,38 % | ¥520,00 | ¥520,00 | ¥515,00 | 60,30K |
| 2026-09-25 | ¥520,00 | +0,78 % | ¥517,00 | ¥520,00 | ¥515,00 | 36,70K |
| 2026-09-24 | ¥516,00 | -0,39 % | ¥519,00 | ¥520,00 | ¥516,00 | 32,60K |
| 2026-09-18 | ¥518,00 | -0,38 % | ¥521,00 | ¥521,00 | ¥518,00 | 30,10K |
| 2026-09-17 | ¥520,00 | +0,58 % | ¥520,00 | ¥520,00 | ¥518,00 | 38,40K |
| 2026-09-16 | ¥517,00 | 0,00 % | ¥517,00 | ¥519,00 | ¥516,00 | 23,60K |
| 2026-09-15 | ¥517,00 | 0,00 % | ¥516,00 | ¥519,00 | ¥516,00 | 22,80K |
| 2026-09-14 | ¥517,00 | +1,17 % | ¥513,00 | ¥518,00 | ¥513,00 | 29,50K |
| 2026-09-11 | ¥511,00 | -0,39 % | ¥511,00 | ¥513,00 | ¥511,00 | 32,20K |
| 2026-09-10 | ¥513,00 | 0,00 % | ¥512,00 | ¥516,00 | ¥511,00 | 36,50K |
| 2026-09-09 | ¥513,00 | -0,39 % | ¥515,00 | ¥518,00 | ¥512,00 | 35,50K |
| 2026-09-08 | ¥515,00 | -0,77 % | ¥517,00 | ¥518,00 | ¥515,00 | 40,70K |
| 2026-09-07 | ¥519,00 | -0,19 % | ¥520,00 | ¥521,00 | ¥517,00 | 27,70K |
| 2026-09-04 | ¥520,00 | +0,19 % | ¥519,00 | ¥520,00 | ¥518,00 | 26,50K |
| 2026-09-03 | ¥519,00 | +0,19 % | ¥519,00 | ¥523,00 | ¥518,00 | 32,40K |
| 2026-09-02 | ¥518,00 | -1,15 % | ¥523,00 | ¥523,00 | ¥518,00 | 80,30K |
| 2026-09-01 | ¥524,00 | 0,00 % | ¥524,00 | ¥527,00 | ¥522,00 | 67,50K |
| 2026-08-31 | ¥524,00 | +0,58 % | ¥522,00 | ¥526,00 | ¥521,00 | 88,00K |
| 2026-08-28 | ¥521,00 | 0,00 % | ¥520,00 | ¥526,00 | ¥520,00 | 139,60K |
| 2026-08-27 | ¥521,00 | -1,33 % | ¥527,00 | ¥527,00 | ¥519,00 | 75,70K |
| 2026-08-26 | ¥528,00 | +0,38 % | ¥527,00 | ¥530,00 | ¥525,00 | 58,90K |
| 2026-08-25 | ¥526,00 | 0,00 % | ¥525,00 | ¥526,00 | ¥522,00 | 45,20K |
| 2026-08-24 | ¥526,00 | 0,00 % | ¥526,00 | ¥528,00 | ¥524,00 | 38,10K |
| 2026-08-21 | ¥526,00 | +0,57 % | ¥522,00 | ¥528,00 | ¥521,00 | 68,20K |
| 2026-08-20 | ¥523,00 | -0,38 % | ¥526,00 | ¥528,00 | ¥521,00 | 61,00K |
| 2026-08-19 | ¥525,00 | -0,94 % | ¥528,00 | ¥532,00 | ¥525,00 | 33,90K |
| 2026-08-18 | ¥530,00 | 0,00 % | ¥530,00 | ¥532,00 | ¥527,00 | 24,60K |
| 2026-08-17 | ¥530,00 | -0,75 % | ¥531,00 | ¥536,00 | ¥528,00 | 39,00K |
| 2026-08-14 | ¥534,00 | +0,56 % | ¥530,00 | ¥534,00 | ¥516,00 | 301,60K |
| 2026-08-13 | ¥531,00 | +0,19 % | ¥530,00 | ¥533,00 | ¥525,00 | 37,00K |
| 2026-08-12 | ¥530,00 | -0,38 % | ¥528,00 | ¥530,00 | ¥521,00 | 39,10K |
| 2026-08-10 | ¥532,00 | +1,33 % | ¥526,00 | ¥532,00 | ¥524,00 | 45,00K |
| 2026-08-07 | ¥525,00 | +0,57 % | ¥520,00 | ¥527,00 | ¥520,00 | 34,00K |
| 2026-08-06 | ¥522,00 | 0,00 % | ¥522,00 | ¥523,00 | ¥518,00 | 36,60K |
| 2026-08-05 | ¥522,00 | -0,57 % | ¥527,00 | ¥527,00 | ¥522,00 | 59,60K |
| 2026-08-04 | ¥525,00 | -1,87 % | ¥534,00 | ¥534,00 | ¥525,00 | 59,90K |
| 2026-08-03 | ¥535,00 | -0,19 % | ¥536,00 | ¥536,00 | ¥530,00 | 69,80K |
| 2026-07-31 | ¥536,00 | -0,92 % | ¥538,00 | ¥541,00 | ¥532,00 | 34,90K |
| 2026-07-30 | ¥541,00 | -0,73 % | ¥544,00 | ¥545,00 | ¥537,00 | 47,10K |
| 2026-07-29 | ¥545,00 | +1,11 % | ¥538,00 | ¥545,00 | ¥537,00 | 88,80K |
| 2026-07-28 | ¥539,00 | +0,19 % | ¥539,00 | ¥540,00 | ¥535,00 | 40,40K |
| 2026-07-27 | ¥538,00 | +0,94 % | ¥534,00 | ¥538,00 | ¥534,00 | 58,00K |
| 2026-07-24 | ¥533,00 | +0,57 % | ¥530,00 | ¥533,00 | ¥528,00 | 22,70K |
| 2026-07-23 | ¥530,00 | -0,56 % | ¥533,00 | ¥533,00 | ¥527,00 | 29,20K |
| 2026-07-22 | ¥533,00 | 0,00 % | ¥533,00 | ¥535,00 | ¥529,00 | 50,10K |
| 2026-07-21 | ¥533,00 | -0,56 % | ¥537,00 | ¥539,00 | ¥531,00 | 58,50K |
| 2026-07-17 | ¥536,00 | 0,00 % | ¥533,00 | ¥537,00 | ¥532,00 | 24,80K |
| 2026-07-16 | ¥536,00 | +0,19 % | ¥535,00 | ¥537,00 | ¥534,00 | 27,70K |
| 2026-07-15 | ¥535,00 | +0,38 % | ¥531,00 | ¥535,00 | ¥531,00 | 35,30K |
| 2026-07-14 | ¥533,00 | +0,38 % | ¥533,00 | ¥535,00 | ¥530,00 | 30,50K |
| 2026-07-13 | ¥531,00 | +0,57 % | ¥529,00 | ¥533,00 | ¥528,00 | 51,90K |
| 2026-07-10 | ¥528,00 | +0,76 % | ¥526,00 | ¥529,00 | ¥526,00 | 31,40K |
| 2026-07-09 | ¥524,00 | 0,00 % | ¥527,00 | ¥528,00 | ¥523,00 | 31,30K |
| 2026-07-08 | ¥524,00 | +0,38 % | ¥521,00 | ¥527,00 | ¥519,00 | 55,20K |
| 2026-07-07 | ¥522,00 | +1,16 % | ¥518,00 | ¥523,00 | ¥516,00 | 64,80K |
| 2026-07-06 | ¥516,00 | +0,78 % | ¥514,00 | ¥517,00 | ¥513,00 | 39,10K |
| 2026-07-03 | ¥512,00 | +0,39 % | ¥513,00 | ¥517,00 | ¥510,00 | 47,30K |
| 2026-07-02 | ¥510,00 | +0,39 % | ¥510,00 | ¥513,00 | ¥507,00 | 56,90K |
| 2026-07-01 | ¥508,00 | +0,99 % | ¥504,00 | ¥508,00 | ¥503,00 | 39,80K |
| 2026-06-30 | ¥503,00 | -0,40 % | ¥505,00 | ¥506,00 | ¥502,00 | 42,70K |
| 2026-06-29 | ¥505,00 | +0,60 % | ¥503,00 | ¥509,00 | ¥503,00 | 58,70K |
| 2026-06-26 | ¥502,00 | +1,01 % | ¥499,00 | ¥505,00 | ¥498,00 | 44,10K |
| 2026-06-25 | ¥497,00 | -0,40 % | ¥499,00 | ¥500,00 | ¥497,00 | 15,60K |
| 2026-06-24 | ¥499,00 | +1,01 % | ¥496,00 | ¥500,00 | ¥496,00 | 22,20K |
| 2026-06-23 | ¥494,00 | -1,20 % | ¥500,00 | ¥500,00 | ¥494,00 | 46,70K |
| 2026-06-22 | ¥500,00 | -0,20 % | ¥501,00 | ¥501,00 | ¥498,00 | 56,80K |
| 2026-06-19 | ¥501,00 | +0,40 % | ¥500,00 | ¥501,00 | ¥497,00 | 27,90K |
| 2026-06-18 | ¥499,00 | +0,60 % | ¥496,00 | ¥499,00 | ¥494,00 | 30,70K |
| 2026-06-17 | ¥496,00 | +0,61 % | ¥494,00 | ¥500,00 | ¥494,00 | 42,60K |
| 2026-06-16 | ¥493,00 | +0,20 % | ¥493,00 | ¥494,00 | ¥490,00 | 29,40K |
| 2026-06-15 | ¥492,00 | -0,81 % | ¥496,00 | ¥497,00 | ¥492,00 | 33,00K |
| 2026-06-12 | ¥496,00 | +0,81 % | ¥493,00 | ¥496,00 | ¥492,00 | 53,00K |
| 2026-06-11 | ¥492,00 | 0,00 % | ¥491,00 | ¥494,00 | ¥490,00 | 26,40K |
| 2026-06-10 | ¥492,00 | +1,03 % | ¥485,00 | ¥493,00 | ¥485,00 | 25,20K |
| 2026-06-09 | ¥487,00 | 0,00 % | ¥487,00 | ¥490,00 | ¥485,00 | 36,40K |
| 2026-06-08 | ¥487,00 | -0,41 % | ¥488,00 | ¥492,00 | ¥482,00 | 57,30K |
| 2026-06-05 | ¥489,00 | +1,45 % | ¥484,00 | ¥492,00 | ¥483,00 | 50,00K |
| 2026-06-04 | ¥482,00 | -1,43 % | ¥487,00 | ¥488,00 | ¥482,00 | 55,20K |
| 2026-06-03 | ¥489,00 | +1,45 % | ¥482,00 | ¥489,00 | ¥478,00 | 98,00K |
| 2026-06-02 | ¥482,00 | -0,21 % | ¥483,00 | ¥484,00 | ¥480,00 | 94,10K |
| 2026-06-01 | ¥483,00 | -3,21 % | ¥499,00 | ¥499,00 | ¥482,00 | 186,80K |
| 2026-05-29 | ¥499,00 | 0,00 % | ¥500,00 | ¥506,00 | ¥499,00 | 63,50K |
| 2026-05-28 | ¥499,00 | +0,20 % | ¥497,00 | ¥499,00 | ¥496,00 | 55,70K |
| 2026-05-27 | ¥498,00 | -0,20 % | ¥499,00 | ¥501,00 | ¥497,00 | 55,60K |
| 2026-05-26 | ¥499,00 | 0,00 % | ¥499,00 | ¥499,00 | ¥498,00 | 47,60K |
| 2026-05-25 | ¥499,00 | -0,60 % | ¥501,00 | ¥501,00 | ¥499,00 | 88,60K |