Nitori Holdings Co. Ltd. 9843
TSE · Japan · Einzelhandel
¥3.012,00+59,00 (+2,00 %)
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 | ¥2.941,50 | -0,39 % | ¥2.921,00 | ¥2.943,00 | ¥2.894,50 | 295,60K |
| 2026-10-01 | ¥2.953,00 | +0,44 % | ¥2.903,00 | ¥2.962,00 | ¥2.857,00 | 3,43M |
| 2026-09-30 | ¥2.940,00 | +0,36 % | ¥2.911,50 | ¥2.962,00 | ¥2.903,50 | 3,99M |
| 2026-09-29 | ¥2.929,50 | -1,15 % | ¥2.941,00 | ¥2.965,00 | ¥2.899,50 | 2,92M |
| 2026-09-28 | ¥2.963,50 | -3,63 % | ¥3.048,00 | ¥3.073,00 | ¥2.954,50 | 4,88M |
| 2026-09-25 | ¥3.075,00 | +1,35 % | ¥3.006,00 | ¥3.159,00 | ¥2.998,00 | 4,18M |
| 2026-09-24 | ¥3.034,00 | +0,13 % | ¥2.994,50 | ¥3.066,00 | ¥2.988,50 | 6,58M |
| 2026-09-18 | ¥3.030,00 | -2,82 % | ¥3.128,00 | ¥3.128,00 | ¥2.979,50 | 4,55M |
| 2026-09-17 | ¥3.118,00 | +1,23 % | ¥3.056,00 | ¥3.124,00 | ¥3.032,00 | 3,21M |
| 2026-09-16 | ¥3.080,00 | -3,08 % | ¥3.140,00 | ¥3.156,00 | ¥3.066,00 | 3,87M |
| 2026-09-15 | ¥3.178,00 | -2,46 % | ¥3.275,00 | ¥3.286,00 | ¥3.139,00 | 2,91M |
| 2026-09-14 | ¥3.258,00 | +0,49 % | ¥3.250,00 | ¥3.373,00 | ¥3.244,00 | 3,32M |
| 2026-09-11 | ¥3.242,00 | -0,77 % | ¥3.197,00 | ¥3.262,00 | ¥3.180,00 | 3,32M |
| 2026-09-10 | ¥3.267,00 | -0,61 % | ¥3.265,00 | ¥3.325,00 | ¥3.239,00 | 3,05M |
| 2026-09-09 | ¥3.287,00 | -3,10 % | ¥3.350,00 | ¥3.363,00 | ¥3.268,00 | 4,44M |
| 2026-09-08 | ¥3.392,00 | +5,47 % | ¥3.309,00 | ¥3.435,00 | ¥3.298,00 | 6,27M |
| 2026-09-07 | ¥3.216,00 | -1,17 % | ¥3.273,00 | ¥3.292,00 | ¥3.212,00 | 2,91M |
| 2026-09-04 | ¥3.254,00 | -0,64 % | ¥3.300,00 | ¥3.388,00 | ¥3.220,00 | 8,19M |
| 2026-09-03 | ¥3.275,00 | +8,41 % | ¥3.200,00 | ¥3.288,00 | ¥3.153,00 | 6,08M |
| 2026-09-02 | ¥3.021,00 | -0,30 % | ¥3.017,00 | ¥3.038,00 | ¥2.966,00 | 3,12M |
| 2026-09-01 | ¥3.030,00 | -0,59 % | ¥3.053,00 | ¥3.068,00 | ¥3.010,00 | 1,67M |
| 2026-08-31 | ¥3.048,00 | -0,65 % | ¥3.056,00 | ¥3.075,00 | ¥3.021,00 | 3,08M |
| 2026-08-28 | ¥3.068,00 | +0,13 % | ¥3.025,00 | ¥3.072,00 | ¥3.014,00 | 2,29M |
| 2026-08-27 | ¥3.064,00 | +1,12 % | ¥3.046,00 | ¥3.103,00 | ¥3.025,00 | 2,72M |
| 2026-08-26 | ¥3.030,00 | -1,40 % | ¥3.040,00 | ¥3.088,00 | ¥3.016,00 | 1,80M |
| 2026-08-25 | ¥3.073,00 | +0,13 % | ¥3.070,00 | ¥3.095,00 | ¥3.040,00 | 2,14M |
| 2026-08-24 | ¥3.069,00 | +1,32 % | ¥3.055,00 | ¥3.075,00 | ¥3.011,00 | 2,49M |
| 2026-08-21 | ¥3.029,00 | -0,88 % | ¥3.025,00 | ¥3.073,00 | ¥3.003,00 | 2,31M |
| 2026-08-20 | ¥3.056,00 | +5,13 % | ¥3.000,00 | ¥3.075,00 | ¥2.970,00 | 4,30M |
| 2026-08-19 | ¥2.907,00 | +0,12 % | ¥2.944,00 | ¥2.949,00 | ¥2.868,50 | 2,63M |
| 2026-08-18 | ¥2.903,50 | -0,36 % | ¥2.905,00 | ¥2.924,00 | ¥2.855,00 | 3,14M |
| 2026-08-17 | ¥2.914,00 | -2,31 % | ¥2.978,00 | ¥2.978,00 | ¥2.909,00 | 2,23M |
| 2026-08-14 | ¥2.983,00 | +0,35 % | ¥2.922,50 | ¥3.007,00 | ¥2.899,00 | 4,29M |
| 2026-08-13 | ¥2.972,50 | +1,05 % | ¥2.950,00 | ¥3.002,00 | ¥2.922,00 | 4,48M |
| 2026-08-12 | ¥2.941,50 | -5,11 % | ¥3.044,00 | ¥3.058,00 | ¥2.940,00 | 4,47M |
| 2026-08-10 | ¥3.100,00 | +9,73 % | ¥3.005,00 | ¥3.128,00 | ¥3.005,00 | 7,18M |
| 2026-08-07 | ¥2.825,00 | +2,73 % | ¥2.720,50 | ¥2.825,00 | ¥2.707,00 | 5,05M |
| 2026-08-06 | ¥2.750,00 | +4,96 % | ¥2.698,00 | ¥2.750,00 | ¥2.644,00 | 4,95M |
| 2026-08-05 | ¥2.620,00 | 0,00 % | ¥2.618,50 | ¥2.670,00 | ¥2.577,50 | 4,05M |
| 2026-08-04 | ¥2.620,00 | -0,81 % | ¥2.660,00 | ¥2.706,50 | ¥2.613,00 | 4,86M |
| 2026-08-03 | ¥2.641,50 | +4,06 % | ¥2.600,00 | ¥2.660,50 | ¥2.560,00 | 7,05M |
| 2026-07-31 | ¥2.538,50 | -3,68 % | ¥2.535,50 | ¥2.596,00 | ¥2.511,50 | 3,51M |
| 2026-07-30 | ¥2.635,50 | -3,50 % | ¥2.705,00 | ¥2.724,00 | ¥2.602,50 | 3,42M |
| 2026-07-29 | ¥2.731,00 | +4,22 % | ¥2.658,00 | ¥2.767,00 | ¥2.605,50 | 5,08M |
| 2026-07-28 | ¥2.620,50 | +4,15 % | ¥2.566,00 | ¥2.623,00 | ¥2.525,50 | 3,36M |
| 2026-07-27 | ¥2.516,00 | +4,53 % | ¥2.425,50 | ¥2.524,00 | ¥2.398,00 | 3,08M |
| 2026-07-24 | ¥2.407,00 | +0,71 % | ¥2.356,00 | ¥2.420,00 | ¥2.332,50 | 2,40M |
| 2026-07-23 | ¥2.390,00 | +0,44 % | ¥2.352,00 | ¥2.406,00 | ¥2.339,50 | 3,07M |
| 2026-07-22 | ¥2.379,50 | -3,27 % | ¥2.410,50 | ¥2.425,00 | ¥2.359,00 | 4,05M |
| 2026-07-21 | ¥2.460,00 | +0,04 % | ¥2.473,00 | ¥2.516,50 | ¥2.454,00 | 2,81M |
| 2026-07-17 | ¥2.459,00 | +1,84 % | ¥2.448,50 | ¥2.509,50 | ¥2.421,00 | 3,27M |
| 2026-07-16 | ¥2.414,50 | +0,48 % | ¥2.392,00 | ¥2.443,50 | ¥2.382,50 | 2,09M |
| 2026-07-15 | ¥2.403,00 | -2,02 % | ¥2.456,00 | ¥2.456,00 | ¥2.371,00 | 3,50M |
| 2026-07-14 | ¥2.452,50 | +2,32 % | ¥2.416,50 | ¥2.495,50 | ¥2.394,50 | 2,93M |
| 2026-07-13 | ¥2.397,00 | +0,71 % | ¥2.430,00 | ¥2.433,00 | ¥2.392,00 | 2,11M |
| 2026-07-10 | ¥2.380,00 | -1,90 % | ¥2.428,00 | ¥2.430,00 | ¥2.373,00 | 2,78M |
| 2026-07-09 | ¥2.426,00 | -0,68 % | ¥2.443,00 | ¥2.454,50 | ¥2.398,00 | 2,81M |
| 2026-07-08 | ¥2.442,50 | -0,89 % | ¥2.462,50 | ¥2.503,50 | ¥2.403,00 | 3,45M |
| 2026-07-07 | ¥2.464,50 | +3,77 % | ¥2.370,00 | ¥2.470,00 | ¥2.362,00 | 3,18M |
| 2026-07-06 | ¥2.375,00 | +1,52 % | ¥2.335,00 | ¥2.389,00 | ¥2.328,50 | 2,11M |
| 2026-07-03 | ¥2.339,50 | -0,59 % | ¥2.453,00 | ¥2.459,50 | ¥2.332,50 | 3,00M |
| 2026-07-02 | ¥2.353,50 | +1,88 % | ¥2.350,00 | ¥2.414,50 | ¥2.347,50 | 3,09M |
| 2026-07-01 | ¥2.310,00 | -4,33 % | ¥2.368,00 | ¥2.381,00 | ¥2.298,50 | 4,08M |
| 2026-06-30 | ¥2.414,50 | -2,74 % | ¥2.491,00 | ¥2.492,00 | ¥2.379,00 | 3,74M |
| 2026-06-29 | ¥2.482,50 | +1,74 % | ¥2.412,00 | ¥2.491,00 | ¥2.408,00 | 2,79M |
| 2026-06-26 | ¥2.440,00 | +1,79 % | ¥2.400,00 | ¥2.475,00 | ¥2.341,00 | 3,29M |
| 2026-06-25 | ¥2.397,00 | +1,16 % | ¥2.388,50 | ¥2.419,00 | ¥2.340,00 | 2,54M |
| 2026-06-24 | ¥2.369,50 | -0,46 % | ¥2.448,00 | ¥2.453,00 | ¥2.354,00 | 3,15M |
| 2026-06-23 | ¥2.380,50 | +1,90 % | ¥2.300,00 | ¥2.395,00 | ¥2.264,50 | 4,07M |
| 2026-06-22 | ¥2.336,00 | -0,93 % | ¥2.340,00 | ¥2.355,50 | ¥2.313,00 | 3,08M |
| 2026-06-19 | ¥2.358,00 | -4,19 % | ¥2.438,00 | ¥2.471,50 | ¥2.333,50 | 5,42M |
| 2026-06-18 | ¥2.461,00 | -4,85 % | ¥2.536,50 | ¥2.554,00 | ¥2.460,50 | 3,74M |
| 2026-06-17 | ¥2.586,50 | +0,37 % | ¥2.584,00 | ¥2.628,50 | ¥2.561,00 | 2,34M |
| 2026-06-16 | ¥2.577,00 | -1,00 % | ¥2.611,50 | ¥2.623,50 | ¥2.561,00 | 2,96M |
| 2026-06-15 | ¥2.603,00 | -3,25 % | ¥2.644,00 | ¥2.695,50 | ¥2.603,00 | 2,67M |
| 2026-06-12 | ¥2.690,50 | +0,94 % | ¥2.695,00 | ¥2.709,00 | ¥2.652,50 | 2,51M |
| 2026-06-11 | ¥2.665,50 | -1,55 % | ¥2.672,00 | ¥2.748,00 | ¥2.635,00 | 2,94M |
| 2026-06-10 | ¥2.707,50 | +0,24 % | ¥2.705,00 | ¥2.739,00 | ¥2.673,50 | 2,27M |
| 2026-06-09 | ¥2.701,00 | +2,37 % | ¥2.641,00 | ¥2.724,50 | ¥2.634,50 | 2,39M |
| 2026-06-08 | ¥2.638,50 | -0,68 % | ¥2.756,50 | ¥2.768,50 | ¥2.631,50 | 3,24M |
| 2026-06-05 | ¥2.656,50 | -3,03 % | ¥2.739,00 | ¥2.749,00 | ¥2.635,00 | 2,82M |
| 2026-06-04 | ¥2.739,50 | +3,44 % | ¥2.627,50 | ¥2.790,00 | ¥2.626,50 | 4,69M |
| 2026-06-03 | ¥2.648,50 | +2,36 % | ¥2.620,00 | ¥2.757,00 | ¥2.606,00 | 5,79M |
| 2026-06-02 | ¥2.587,50 | +2,23 % | ¥2.500,00 | ¥2.612,00 | ¥2.435,00 | 3,60M |
| 2026-06-01 | ¥2.531,00 | -3,34 % | ¥2.591,50 | ¥2.597,00 | ¥2.518,00 | 2,67M |
| 2026-05-29 | ¥2.618,50 | +3,97 % | ¥2.528,50 | ¥2.661,00 | ¥2.518,00 | 5,34M |
| 2026-05-28 | ¥2.518,50 | 0,00 % | ¥2.549,00 | ¥2.587,50 | ¥2.497,50 | 2,73M |
| 2026-05-27 | ¥2.518,50 | +1,14 % | ¥2.500,00 | ¥2.533,00 | ¥2.469,00 | 2,53M |
| 2026-05-26 | ¥2.490,00 | -0,99 % | ¥2.479,00 | ¥2.506,00 | ¥2.445,50 | 2,63M |
| 2026-05-25 | ¥2.515,00 | -2,06 % | ¥2.545,50 | ¥2.597,00 | ¥2.490,50 | 3,52M |