Nichiden Corporation 9902
TSE · Japan · Vertriebsdienstleistungen
¥3.215,00+10,00 (+0,31 %)
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 | ¥3.215,00 | +0,31 % | ¥3.175,00 | ¥3.225,00 | ¥3.165,00 | 47,80K |
| 2026-10-01 | ¥3.205,00 | -0,62 % | ¥3.195,00 | ¥3.225,00 | ¥3.180,00 | 59,50K |
| 2026-09-30 | ¥3.225,00 | -0,31 % | ¥3.210,00 | ¥3.240,00 | ¥3.180,00 | 52,40K |
| 2026-09-29 | ¥3.235,00 | -0,61 % | ¥3.240,00 | ¥3.270,00 | ¥3.220,00 | 108,20K |
| 2026-09-28 | ¥3.255,00 | -0,31 % | ¥3.280,00 | ¥3.290,00 | ¥3.235,00 | 227,20K |
| 2026-09-25 | ¥3.265,00 | +0,46 % | ¥3.290,00 | ¥3.290,00 | ¥3.250,00 | 111,80K |
| 2026-09-24 | ¥3.250,00 | -0,76 % | ¥3.270,00 | ¥3.280,00 | ¥3.235,00 | 136,30K |
| 2026-09-18 | ¥3.275,00 | -0,76 % | ¥3.285,00 | ¥3.295,00 | ¥3.250,00 | 117,30K |
| 2026-09-17 | ¥3.300,00 | +3,45 % | ¥3.255,00 | ¥3.325,00 | ¥3.255,00 | 114,60K |
| 2026-09-16 | ¥3.190,00 | +0,47 % | ¥3.190,00 | ¥3.230,00 | ¥3.190,00 | 54,90K |
| 2026-09-15 | ¥3.175,00 | 0,00 % | ¥3.175,00 | ¥3.195,00 | ¥3.150,00 | 64,50K |
| 2026-09-14 | ¥3.175,00 | +0,47 % | ¥3.165,00 | ¥3.245,00 | ¥3.160,00 | 118,10K |
| 2026-09-11 | ¥3.160,00 | +3,95 % | ¥2.982,00 | ¥3.165,00 | ¥2.982,00 | 92,50K |
| 2026-09-10 | ¥3.040,00 | +0,66 % | ¥3.020,00 | ¥3.040,00 | ¥3.015,00 | 48,40K |
| 2026-09-09 | ¥3.020,00 | -0,17 % | ¥3.010,00 | ¥3.050,00 | ¥2.995,00 | 40,40K |
| 2026-09-08 | ¥3.025,00 | -1,63 % | ¥3.060,00 | ¥3.080,00 | ¥3.020,00 | 37,40K |
| 2026-09-07 | ¥3.075,00 | +0,16 % | ¥3.070,00 | ¥3.120,00 | ¥3.070,00 | 51,00K |
| 2026-09-04 | ¥3.070,00 | +0,33 % | ¥3.065,00 | ¥3.070,00 | ¥3.045,00 | 37,70K |
| 2026-09-03 | ¥3.060,00 | +0,99 % | ¥3.070,00 | ¥3.080,00 | ¥3.045,00 | 42,40K |
| 2026-09-02 | ¥3.030,00 | -2,26 % | ¥3.090,00 | ¥3.110,00 | ¥3.030,00 | 73,20K |
| 2026-09-01 | ¥3.100,00 | +1,14 % | ¥3.065,00 | ¥3.115,00 | ¥3.060,00 | 54,10K |
| 2026-08-31 | ¥3.065,00 | +0,82 % | ¥3.025,00 | ¥3.065,00 | ¥3.010,00 | 68,80K |
| 2026-08-28 | ¥3.040,00 | -0,65 % | ¥3.070,00 | ¥3.075,00 | ¥3.030,00 | 40,70K |
| 2026-08-27 | ¥3.060,00 | -0,49 % | ¥3.075,00 | ¥3.090,00 | ¥3.045,00 | 53,60K |
| 2026-08-26 | ¥3.075,00 | +1,65 % | ¥3.025,00 | ¥3.075,00 | ¥3.025,00 | 47,50K |
| 2026-08-25 | ¥3.025,00 | -0,33 % | ¥3.045,00 | ¥3.045,00 | ¥3.005,00 | 45,30K |
| 2026-08-24 | ¥3.035,00 | 0,00 % | ¥3.080,00 | ¥3.080,00 | ¥3.035,00 | 30,50K |
| 2026-08-21 | ¥3.035,00 | 0,00 % | ¥3.015,00 | ¥3.050,00 | ¥3.010,00 | 32,30K |
| 2026-08-20 | ¥3.035,00 | +1,17 % | ¥3.005,00 | ¥3.040,00 | ¥3.000,00 | 43,00K |
| 2026-08-19 | ¥3.000,00 | -4,46 % | ¥3.115,00 | ¥3.120,00 | ¥2.985,00 | 75,60K |
| 2026-08-18 | ¥3.140,00 | -2,33 % | ¥3.215,00 | ¥3.215,00 | ¥3.135,00 | 100,00K |
| 2026-08-17 | ¥3.215,00 | +4,55 % | ¥3.075,00 | ¥3.225,00 | ¥3.075,00 | 129,30K |
| 2026-08-14 | ¥3.075,00 | -0,32 % | ¥3.070,00 | ¥3.095,00 | ¥3.050,00 | 30,20K |
| 2026-08-13 | ¥3.085,00 | +1,65 % | ¥3.050,00 | ¥3.085,00 | ¥3.045,00 | 58,40K |
| 2026-08-12 | ¥3.035,00 | -1,78 % | ¥3.090,00 | ¥3.100,00 | ¥3.025,00 | 55,00K |
| 2026-08-10 | ¥3.090,00 | -0,96 % | ¥3.100,00 | ¥3.135,00 | ¥3.070,00 | 44,70K |
| 2026-08-07 | ¥3.120,00 | +0,65 % | ¥3.110,00 | ¥3.140,00 | ¥3.070,00 | 54,10K |
| 2026-08-06 | ¥3.100,00 | +1,97 % | ¥3.040,00 | ¥3.120,00 | ¥3.040,00 | 66,10K |
| 2026-08-05 | ¥3.040,00 | -0,98 % | ¥3.085,00 | ¥3.095,00 | ¥3.015,00 | 58,70K |
| 2026-08-04 | ¥3.070,00 | -0,16 % | ¥3.060,00 | ¥3.085,00 | ¥3.020,00 | 87,70K |
| 2026-08-03 | ¥3.075,00 | -0,32 % | ¥3.095,00 | ¥3.150,00 | ¥3.020,00 | 131,70K |
| 2026-07-31 | ¥3.085,00 | +11,33 % | ¥2.850,00 | ¥3.095,00 | ¥2.785,00 | 190,10K |
| 2026-07-30 | ¥2.771,00 | -0,89 % | ¥2.790,00 | ¥2.803,00 | ¥2.758,00 | 84,80K |
| 2026-07-29 | ¥2.796,00 | -0,14 % | ¥2.807,00 | ¥2.839,00 | ¥2.772,00 | 83,60K |
| 2026-07-28 | ¥2.800,00 | -1,82 % | ¥2.861,00 | ¥2.867,00 | ¥2.787,00 | 74,80K |
| 2026-07-27 | ¥2.852,00 | +1,17 % | ¥2.825,00 | ¥2.864,00 | ¥2.825,00 | 84,40K |
| 2026-07-24 | ¥2.819,00 | -0,28 % | ¥2.791,00 | ¥2.825,00 | ¥2.790,00 | 54,90K |
| 2026-07-23 | ¥2.827,00 | +0,57 % | ¥2.810,00 | ¥2.828,00 | ¥2.797,00 | 49,50K |
| 2026-07-22 | ¥2.811,00 | -0,18 % | ¥2.830,00 | ¥2.830,00 | ¥2.785,00 | 90,30K |
| 2026-07-21 | ¥2.816,00 | +0,90 % | ¥2.799,00 | ¥2.830,00 | ¥2.780,00 | 103,10K |
| 2026-07-17 | ¥2.791,00 | -1,03 % | ¥2.830,00 | ¥2.831,00 | ¥2.765,00 | 90,70K |
| 2026-07-16 | ¥2.820,00 | +0,64 % | ¥2.816,00 | ¥2.846,00 | ¥2.805,00 | 82,50K |
| 2026-07-15 | ¥2.802,00 | +2,94 % | ¥2.722,00 | ¥2.815,00 | ¥2.722,00 | 117,50K |
| 2026-07-14 | ¥2.722,00 | +0,55 % | ¥2.707,00 | ¥2.736,00 | ¥2.698,00 | 66,20K |
| 2026-07-13 | ¥2.707,00 | -1,56 % | ¥2.760,00 | ¥2.775,00 | ¥2.702,00 | 107,40K |
| 2026-07-10 | ¥2.750,00 | +2,46 % | ¥2.690,00 | ¥2.756,00 | ¥2.690,00 | 102,00K |
| 2026-07-09 | ¥2.684,00 | +1,40 % | ¥2.651,00 | ¥2.684,00 | ¥2.640,00 | 76,50K |
| 2026-07-08 | ¥2.647,00 | -1,19 % | ¥2.661,00 | ¥2.671,00 | ¥2.637,00 | 58,30K |
| 2026-07-07 | ¥2.679,00 | -0,85 % | ¥2.715,00 | ¥2.720,00 | ¥2.676,00 | 54,20K |
| 2026-07-06 | ¥2.702,00 | +0,93 % | ¥2.688,00 | ¥2.715,00 | ¥2.676,00 | 93,40K |
| 2026-07-03 | ¥2.677,00 | +2,10 % | ¥2.630,00 | ¥2.679,00 | ¥2.626,00 | 89,10K |
| 2026-07-02 | ¥2.622,00 | +1,94 % | ¥2.584,00 | ¥2.636,00 | ¥2.584,00 | 66,30K |
| 2026-07-01 | ¥2.572,00 | 0,00 % | ¥2.572,00 | ¥2.590,00 | ¥2.557,00 | 69,60K |
| 2026-06-30 | ¥2.572,00 | +1,62 % | ¥2.555,00 | ¥2.575,00 | ¥2.527,00 | 92,10K |
| 2026-06-29 | ¥2.531,00 | -0,86 % | ¥2.560,00 | ¥2.568,00 | ¥2.509,00 | 76,40K |
| 2026-06-26 | ¥2.553,00 | +0,87 % | ¥2.523,00 | ¥2.553,00 | ¥2.519,00 | 64,60K |
| 2026-06-25 | ¥2.531,00 | +1,24 % | ¥2.500,00 | ¥2.546,00 | ¥2.490,00 | 48,70K |
| 2026-06-24 | ¥2.500,00 | +0,52 % | ¥2.487,00 | ¥2.511,00 | ¥2.483,00 | 34,10K |
| 2026-06-23 | ¥2.487,00 | +0,08 % | ¥2.485,00 | ¥2.528,00 | ¥2.484,00 | 83,50K |
| 2026-06-22 | ¥2.485,00 | -1,70 % | ¥2.498,00 | ¥2.498,00 | ¥2.431,00 | 118,20K |
| 2026-06-19 | ¥2.528,00 | -0,47 % | ¥2.555,00 | ¥2.570,00 | ¥2.528,00 | 75,80K |
| 2026-06-18 | ¥2.540,00 | +0,51 % | ¥2.538,00 | ¥2.552,00 | ¥2.522,00 | 46,10K |
| 2026-06-17 | ¥2.527,00 | -0,08 % | ¥2.543,00 | ¥2.560,00 | ¥2.511,00 | 59,10K |
| 2026-06-16 | ¥2.529,00 | -0,59 % | ¥2.550,00 | ¥2.550,00 | ¥2.519,00 | 46,00K |
| 2026-06-15 | ¥2.544,00 | -0,70 % | ¥2.575,00 | ¥2.584,00 | ¥2.541,00 | 90,80K |
| 2026-06-12 | ¥2.562,00 | +2,19 % | ¥2.511,00 | ¥2.565,00 | ¥2.495,00 | 74,90K |
| 2026-06-11 | ¥2.507,00 | +0,44 % | ¥2.500,00 | ¥2.516,00 | ¥2.460,00 | 44,90K |
| 2026-06-10 | ¥2.496,00 | -0,79 % | ¥2.500,00 | ¥2.528,00 | ¥2.481,00 | 31,10K |
| 2026-06-09 | ¥2.516,00 | +0,28 % | ¥2.509,00 | ¥2.530,00 | ¥2.500,00 | 47,40K |
| 2026-06-08 | ¥2.509,00 | +0,20 % | ¥2.501,00 | ¥2.525,00 | ¥2.484,00 | 63,70K |
| 2026-06-05 | ¥2.504,00 | +1,09 % | ¥2.499,00 | ¥2.520,00 | ¥2.494,00 | 46,30K |
| 2026-06-04 | ¥2.477,00 | +0,61 % | ¥2.478,00 | ¥2.487,00 | ¥2.438,00 | 49,80K |
| 2026-06-03 | ¥2.462,00 | -0,32 % | ¥2.470,00 | ¥2.486,00 | ¥2.441,00 | 47,50K |
| 2026-06-02 | ¥2.470,00 | -2,64 % | ¥2.509,00 | ¥2.509,00 | ¥2.453,00 | 60,00K |
| 2026-06-01 | ¥2.537,00 | +0,48 % | ¥2.600,00 | ¥2.600,00 | ¥2.491,00 | 185,60K |
| 2026-05-29 | ¥2.525,00 | -1,79 % | ¥2.574,00 | ¥2.575,00 | ¥2.525,00 | 47,70K |
| 2026-05-28 | ¥2.571,00 | +1,78 % | ¥2.535,00 | ¥2.574,00 | ¥2.510,00 | 81,00K |
| 2026-05-27 | ¥2.526,00 | -1,10 % | ¥2.565,00 | ¥2.572,00 | ¥2.522,00 | 40,40K |
| 2026-05-26 | ¥2.554,00 | -0,20 % | ¥2.572,00 | ¥2.572,00 | ¥2.543,00 | 59,70K |
| 2026-05-25 | ¥2.559,00 | -0,54 % | ¥2.575,00 | ¥2.575,00 | ¥2.528,00 | 78,30K |