Trusco Nakayama Corporation 9830
TSE · Japan · Vertriebsdienstleistungen
¥2.356,00-43,00 (-1,79 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.356,00 | -1,79 % | ¥2.361,00 | ¥2.380,00 | ¥2.347,00 | 44,40K |
| 2026-10-01 | ¥2.399,00 | +0,84 % | ¥2.379,00 | ¥2.405,00 | ¥2.358,00 | 133,60K |
| 2026-09-30 | ¥2.379,00 | -0,54 % | ¥2.388,00 | ¥2.398,00 | ¥2.364,00 | 155,80K |
| 2026-09-29 | ¥2.392,00 | -1,64 % | ¥2.415,00 | ¥2.415,00 | ¥2.380,00 | 125,90K |
| 2026-09-28 | ¥2.432,00 | -0,65 % | ¥2.450,00 | ¥2.450,00 | ¥2.422,00 | 129,70K |
| 2026-09-25 | ¥2.448,00 | +2,17 % | ¥2.410,00 | ¥2.448,00 | ¥2.410,00 | 124,50K |
| 2026-09-24 | ¥2.396,00 | -1,11 % | ¥2.423,00 | ¥2.423,00 | ¥2.396,00 | 88,40K |
| 2026-09-18 | ¥2.423,00 | -0,78 % | ¥2.455,00 | ¥2.455,00 | ¥2.418,00 | 143,60K |
| 2026-09-17 | ¥2.442,00 | +1,37 % | ¥2.438,00 | ¥2.452,00 | ¥2.427,00 | 80,50K |
| 2026-09-16 | ¥2.409,00 | +0,67 % | ¥2.406,00 | ¥2.436,00 | ¥2.397,00 | 62,90K |
| 2026-09-15 | ¥2.393,00 | +0,34 % | ¥2.385,00 | ¥2.398,00 | ¥2.373,00 | 69,90K |
| 2026-09-14 | ¥2.385,00 | +0,68 % | ¥2.388,00 | ¥2.403,00 | ¥2.372,00 | 49,30K |
| 2026-09-11 | ¥2.369,00 | -0,17 % | ¥2.323,00 | ¥2.382,00 | ¥2.315,00 | 112,00K |
| 2026-09-10 | ¥2.373,00 | +0,64 % | ¥2.344,00 | ¥2.380,00 | ¥2.333,00 | 91,10K |
| 2026-09-09 | ¥2.358,00 | +0,90 % | ¥2.330,00 | ¥2.378,00 | ¥2.311,00 | 97,70K |
| 2026-09-08 | ¥2.337,00 | -1,77 % | ¥2.379,00 | ¥2.381,00 | ¥2.337,00 | 55,50K |
| 2026-09-07 | ¥2.379,00 | +0,68 % | ¥2.366,00 | ¥2.389,00 | ¥2.353,00 | 83,00K |
| 2026-09-04 | ¥2.363,00 | -1,62 % | ¥2.395,00 | ¥2.403,00 | ¥2.350,00 | 92,40K |
| 2026-09-03 | ¥2.402,00 | -0,62 % | ¥2.435,00 | ¥2.435,00 | ¥2.394,00 | 92,70K |
| 2026-09-02 | ¥2.417,00 | -1,35 % | ¥2.419,00 | ¥2.444,00 | ¥2.408,00 | 123,60K |
| 2026-09-01 | ¥2.450,00 | +0,91 % | ¥2.427,00 | ¥2.457,00 | ¥2.427,00 | 114,00K |
| 2026-08-31 | ¥2.428,00 | +0,04 % | ¥2.416,00 | ¥2.437,00 | ¥2.403,00 | 130,50K |
| 2026-08-28 | ¥2.427,00 | +0,37 % | ¥2.420,00 | ¥2.437,00 | ¥2.407,00 | 104,80K |
| 2026-08-27 | ¥2.418,00 | -0,90 % | ¥2.450,00 | ¥2.454,00 | ¥2.404,00 | 122,10K |
| 2026-08-26 | ¥2.440,00 | +3,21 % | ¥2.377,00 | ¥2.448,00 | ¥2.373,00 | 135,00K |
| 2026-08-25 | ¥2.364,00 | -0,30 % | ¥2.381,00 | ¥2.381,00 | ¥2.357,00 | 89,10K |
| 2026-08-24 | ¥2.371,00 | +0,47 % | ¥2.370,00 | ¥2.381,00 | ¥2.357,00 | 99,10K |
| 2026-08-21 | ¥2.360,00 | +0,68 % | ¥2.327,00 | ¥2.373,00 | ¥2.327,00 | 102,00K |
| 2026-08-20 | ¥2.344,00 | +0,47 % | ¥2.338,00 | ¥2.347,00 | ¥2.323,00 | 80,50K |
| 2026-08-19 | ¥2.333,00 | -1,44 % | ¥2.363,00 | ¥2.363,00 | ¥2.307,00 | 92,40K |
| 2026-08-18 | ¥2.367,00 | -0,63 % | ¥2.395,00 | ¥2.403,00 | ¥2.367,00 | 86,70K |
| 2026-08-17 | ¥2.382,00 | -0,54 % | ¥2.386,00 | ¥2.407,00 | ¥2.367,00 | 111,30K |
| 2026-08-14 | ¥2.395,00 | -0,91 % | ¥2.407,00 | ¥2.420,00 | ¥2.382,00 | 102,30K |
| 2026-08-13 | ¥2.417,00 | -0,45 % | ¥2.444,00 | ¥2.444,00 | ¥2.403,00 | 104,80K |
| 2026-08-12 | ¥2.428,00 | +1,46 % | ¥2.385,00 | ¥2.428,00 | ¥2.354,00 | 196,30K |
| 2026-08-10 | ¥2.393,00 | +1,53 % | ¥2.342,00 | ¥2.406,00 | ¥2.260,00 | 242,20K |
| 2026-08-07 | ¥2.357,00 | -3,80 % | ¥2.441,00 | ¥2.496,00 | ¥2.337,00 | 317,80K |
| 2026-08-06 | ¥2.450,00 | +2,04 % | ¥2.415,00 | ¥2.450,00 | ¥2.404,00 | 124,00K |
| 2026-08-05 | ¥2.401,00 | +1,01 % | ¥2.385,00 | ¥2.401,00 | ¥2.370,00 | 110,50K |
| 2026-08-04 | ¥2.377,00 | -0,88 % | ¥2.398,00 | ¥2.398,00 | ¥2.360,00 | 142,90K |
| 2026-08-03 | ¥2.398,00 | -0,70 % | ¥2.390,00 | ¥2.404,00 | ¥2.346,00 | 143,70K |
| 2026-07-31 | ¥2.415,00 | -0,62 % | ¥2.418,00 | ¥2.439,00 | ¥2.389,00 | 148,40K |
| 2026-07-30 | ¥2.430,00 | +0,58 % | ¥2.403,00 | ¥2.430,00 | ¥2.364,00 | 541,10K |
| 2026-07-29 | ¥2.416,00 | +1,43 % | ¥2.389,00 | ¥2.418,00 | ¥2.355,00 | 147,90K |
| 2026-07-28 | ¥2.382,00 | -0,96 % | ¥2.405,00 | ¥2.405,00 | ¥2.350,00 | 171,10K |
| 2026-07-27 | ¥2.405,00 | +2,04 % | ¥2.380,00 | ¥2.412,00 | ¥2.377,00 | 187,20K |
| 2026-07-24 | ¥2.357,00 | 0,00 % | ¥2.332,00 | ¥2.358,00 | ¥2.316,00 | 92,00K |
| 2026-07-23 | ¥2.357,00 | +0,34 % | ¥2.334,00 | ¥2.361,00 | ¥2.330,00 | 106,00K |
| 2026-07-22 | ¥2.349,00 | +0,21 % | ¥2.330,00 | ¥2.358,00 | ¥2.324,00 | 97,20K |
| 2026-07-21 | ¥2.344,00 | +0,90 % | ¥2.339,00 | ¥2.357,00 | ¥2.321,00 | 105,90K |
| 2026-07-17 | ¥2.323,00 | -1,90 % | ¥2.384,00 | ¥2.384,00 | ¥2.301,00 | 132,80K |
| 2026-07-16 | ¥2.368,00 | +0,21 % | ¥2.374,00 | ¥2.380,00 | ¥2.355,00 | 76,00K |
| 2026-07-15 | ¥2.363,00 | +1,29 % | ¥2.360,00 | ¥2.372,00 | ¥2.349,00 | 85,30K |
| 2026-07-14 | ¥2.333,00 | +0,65 % | ¥2.368,00 | ¥2.370,00 | ¥2.326,00 | 84,80K |
| 2026-07-13 | ¥2.318,00 | -0,04 % | ¥2.329,00 | ¥2.343,00 | ¥2.304,00 | 84,20K |
| 2026-07-10 | ¥2.319,00 | +0,43 % | ¥2.320,00 | ¥2.323,00 | ¥2.300,00 | 93,20K |
| 2026-07-09 | ¥2.309,00 | -0,30 % | ¥2.306,00 | ¥2.315,00 | ¥2.290,00 | 91,10K |
| 2026-07-08 | ¥2.316,00 | -0,98 % | ¥2.325,00 | ¥2.340,00 | ¥2.306,00 | 116,70K |
| 2026-07-07 | ¥2.339,00 | -0,93 % | ¥2.335,00 | ¥2.365,00 | ¥2.321,00 | 101,20K |
| 2026-07-06 | ¥2.361,00 | +0,98 % | ¥2.342,00 | ¥2.374,00 | ¥2.338,00 | 86,70K |
| 2026-07-03 | ¥2.338,00 | +2,32 % | ¥2.307,00 | ¥2.342,00 | ¥2.307,00 | 100,10K |
| 2026-07-02 | ¥2.285,00 | +1,11 % | ¥2.288,00 | ¥2.318,00 | ¥2.277,00 | 97,70K |
| 2026-07-01 | ¥2.260,00 | -0,62 % | ¥2.283,00 | ¥2.285,00 | ¥2.255,00 | 109,30K |
| 2026-06-30 | ¥2.274,00 | +0,49 % | ¥2.275,00 | ¥2.285,00 | ¥2.248,00 | 132,90K |
| 2026-06-29 | ¥2.263,00 | +0,67 % | ¥2.229,00 | ¥2.263,00 | ¥2.229,00 | 190,40K |
| 2026-06-26 | ¥2.248,00 | +2,18 % | ¥2.222,00 | ¥2.248,00 | ¥2.213,00 | 128,90K |
| 2026-06-25 | ¥2.200,00 | +0,69 % | ¥2.188,00 | ¥2.216,00 | ¥2.186,00 | 82,90K |
| 2026-06-24 | ¥2.185,00 | -0,09 % | ¥2.187,00 | ¥2.202,00 | ¥2.178,00 | 98,20K |
| 2026-06-23 | ¥2.187,00 | -1,44 % | ¥2.211,00 | ¥2.227,00 | ¥2.179,00 | 129,90K |
| 2026-06-22 | ¥2.219,00 | -0,31 % | ¥2.214,00 | ¥2.226,00 | ¥2.202,00 | 90,10K |
| 2026-06-19 | ¥2.226,00 | -0,58 % | ¥2.263,00 | ¥2.263,00 | ¥2.218,00 | 142,10K |
| 2026-06-18 | ¥2.239,00 | +0,72 % | ¥2.231,00 | ¥2.256,00 | ¥2.218,00 | 109,00K |
| 2026-06-17 | ¥2.223,00 | +0,32 % | ¥2.232,00 | ¥2.242,00 | ¥2.210,00 | 86,10K |
| 2026-06-16 | ¥2.216,00 | -1,16 % | ¥2.216,00 | ¥2.241,00 | ¥2.193,00 | 89,90K |
| 2026-06-15 | ¥2.242,00 | +1,45 % | ¥2.244,00 | ¥2.263,00 | ¥2.234,00 | 109,30K |
| 2026-06-12 | ¥2.210,00 | -0,36 % | ¥2.230,00 | ¥2.230,00 | ¥2.199,00 | 149,30K |
| 2026-06-11 | ¥2.218,00 | +0,05 % | ¥2.211,00 | ¥2.222,00 | ¥2.180,00 | 111,40K |
| 2026-06-10 | ¥2.217,00 | +1,88 % | ¥2.191,00 | ¥2.222,00 | ¥2.191,00 | 143,40K |
| 2026-06-09 | ¥2.176,00 | -0,27 % | ¥2.184,00 | ¥2.203,00 | ¥2.174,00 | 115,10K |
| 2026-06-08 | ¥2.182,00 | -1,62 % | ¥2.178,00 | ¥2.210,00 | ¥2.164,00 | 145,90K |
| 2026-06-05 | ¥2.218,00 | +2,45 % | ¥2.171,00 | ¥2.228,00 | ¥2.171,00 | 87,50K |
| 2026-06-04 | ¥2.165,00 | -0,69 % | ¥2.165,00 | ¥2.193,00 | ¥2.155,00 | 110,70K |
| 2026-06-03 | ¥2.180,00 | +0,09 % | ¥2.178,00 | ¥2.213,00 | ¥2.164,00 | 145,60K |
| 2026-06-02 | ¥2.178,00 | -1,45 % | ¥2.180,00 | ¥2.219,00 | ¥2.153,00 | 146,70K |
| 2026-06-01 | ¥2.210,00 | -0,41 % | ¥2.218,00 | ¥2.221,00 | ¥2.183,00 | 126,40K |
| 2026-05-29 | ¥2.219,00 | -1,25 % | ¥2.245,00 | ¥2.270,00 | ¥2.219,00 | 158,40K |
| 2026-05-28 | ¥2.247,00 | +0,90 % | ¥2.227,00 | ¥2.263,00 | ¥2.207,00 | 112,20K |
| 2026-05-27 | ¥2.227,00 | -1,59 % | ¥2.280,00 | ¥2.280,00 | ¥2.219,00 | 131,90K |
| 2026-05-26 | ¥2.263,00 | +0,76 % | ¥2.233,00 | ¥2.267,00 | ¥2.230,00 | 93,90K |
| 2026-05-25 | ¥2.246,00 | -0,66 % | ¥2.272,00 | ¥2.277,00 | ¥2.224,00 | 82,20K |