Nihon Denkei Co., Ltd. 9908
TSE · Japan · Elektronische Technologie
¥2.881,00-70,00 (-2,37 %)
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 | ¥2.881,00 | -2,37 % | ¥2.950,00 | ¥2.950,00 | ¥2.878,00 | 8,10K |
| 2026-10-01 | ¥2.951,00 | +0,24 % | ¥2.911,00 | ¥2.970,00 | ¥2.905,00 | 10,50K |
| 2026-09-30 | ¥2.944,00 | +0,38 % | ¥2.957,00 | ¥2.957,00 | ¥2.920,00 | 3,40K |
| 2026-09-29 | ¥2.933,00 | -1,21 % | ¥2.916,00 | ¥2.946,00 | ¥2.903,00 | 8,20K |
| 2026-09-28 | ¥2.969,00 | +0,34 % | ¥2.960,00 | ¥2.995,00 | ¥2.959,00 | 11,20K |
| 2026-09-25 | ¥2.959,00 | 0,00 % | ¥2.979,00 | ¥2.995,00 | ¥2.959,00 | 8,70K |
| 2026-09-24 | ¥2.959,00 | +0,31 % | ¥2.950,00 | ¥2.974,00 | ¥2.925,00 | 36,90K |
| 2026-09-18 | ¥2.950,00 | +2,36 % | ¥2.885,00 | ¥2.961,00 | ¥2.883,00 | 18,50K |
| 2026-09-17 | ¥2.882,00 | -0,38 % | ¥2.901,00 | ¥2.930,00 | ¥2.882,00 | 25,40K |
| 2026-09-16 | ¥2.893,00 | +0,66 % | ¥2.886,00 | ¥2.910,00 | ¥2.878,00 | 9,50K |
| 2026-09-15 | ¥2.874,00 | +1,84 % | ¥2.834,00 | ¥2.874,00 | ¥2.818,00 | 10,60K |
| 2026-09-14 | ¥2.822,00 | +1,00 % | ¥2.812,00 | ¥2.838,00 | ¥2.788,00 | 17,50K |
| 2026-09-11 | ¥2.794,00 | -0,85 % | ¥2.780,00 | ¥2.799,00 | ¥2.741,00 | 10,40K |
| 2026-09-10 | ¥2.818,00 | +0,36 % | ¥2.794,00 | ¥2.818,00 | ¥2.765,00 | 18,30K |
| 2026-09-09 | ¥2.808,00 | -0,95 % | ¥2.826,00 | ¥2.867,00 | ¥2.808,00 | 14,60K |
| 2026-09-08 | ¥2.835,00 | -1,29 % | ¥2.922,00 | ¥2.939,00 | ¥2.835,00 | 21,60K |
| 2026-09-07 | ¥2.872,00 | -0,10 % | ¥2.893,00 | ¥2.912,00 | ¥2.852,00 | 13,00K |
| 2026-09-04 | ¥2.875,00 | +1,09 % | ¥2.844,00 | ¥2.889,00 | ¥2.826,00 | 9,10K |
| 2026-09-03 | ¥2.844,00 | +0,35 % | ¥2.836,00 | ¥2.877,00 | ¥2.808,00 | 18,50K |
| 2026-09-02 | ¥2.834,00 | -3,80 % | ¥2.901,00 | ¥2.901,00 | ¥2.832,00 | 27,90K |
| 2026-09-01 | ¥2.946,00 | +0,41 % | ¥2.922,00 | ¥2.954,00 | ¥2.898,00 | 39,40K |
| 2026-08-31 | ¥2.934,00 | +2,19 % | ¥2.877,00 | ¥3.015,00 | ¥2.822,00 | 50,70K |
| 2026-08-28 | ¥2.871,00 | +2,06 % | ¥2.831,00 | ¥2.880,00 | ¥2.814,00 | 24,30K |
| 2026-08-27 | ¥2.813,00 | +1,48 % | ¥2.772,00 | ¥2.827,00 | ¥2.754,00 | 36,40K |
| 2026-08-26 | ¥2.772,00 | +2,44 % | ¥2.722,00 | ¥2.774,00 | ¥2.710,00 | 35,10K |
| 2026-08-25 | ¥2.706,00 | -0,07 % | ¥2.709,00 | ¥2.725,00 | ¥2.675,00 | 14,40K |
| 2026-08-24 | ¥2.708,00 | -0,11 % | ¥2.712,00 | ¥2.746,00 | ¥2.707,00 | 12,40K |
| 2026-08-21 | ¥2.711,00 | +1,73 % | ¥2.671,00 | ¥2.711,00 | ¥2.650,00 | 8,90K |
| 2026-08-20 | ¥2.665,00 | +1,14 % | ¥2.636,00 | ¥2.665,00 | ¥2.632,00 | 11,70K |
| 2026-08-19 | ¥2.635,00 | -2,23 % | ¥2.662,00 | ¥2.676,00 | ¥2.624,00 | 19,70K |
| 2026-08-18 | ¥2.695,00 | -0,96 % | ¥2.721,00 | ¥2.721,00 | ¥2.684,00 | 8,40K |
| 2026-08-17 | ¥2.721,00 | -0,69 % | ¥2.740,00 | ¥2.740,00 | ¥2.702,00 | 8,80K |
| 2026-08-14 | ¥2.740,00 | +0,66 % | ¥2.734,00 | ¥2.749,00 | ¥2.710,00 | 8,20K |
| 2026-08-13 | ¥2.722,00 | +0,67 % | ¥2.726,00 | ¥2.732,00 | ¥2.691,00 | 12,20K |
| 2026-08-12 | ¥2.704,00 | +1,24 % | ¥2.695,00 | ¥2.722,00 | ¥2.671,00 | 22,80K |
| 2026-08-10 | ¥2.671,00 | -0,63 % | ¥2.738,00 | ¥2.738,00 | ¥2.620,00 | 31,30K |
| 2026-08-07 | ¥2.688,00 | -1,68 % | ¥2.740,00 | ¥2.798,00 | ¥2.620,00 | 54,80K |
| 2026-08-06 | ¥2.734,00 | +0,81 % | ¥2.715,00 | ¥2.734,00 | ¥2.695,00 | 21,90K |
| 2026-08-05 | ¥2.712,00 | +2,61 % | ¥2.680,00 | ¥2.713,00 | ¥2.659,00 | 18,90K |
| 2026-08-04 | ¥2.643,00 | +3,00 % | ¥2.590,00 | ¥2.676,00 | ¥2.590,00 | 24,00K |
| 2026-08-03 | ¥2.566,00 | -2,99 % | ¥2.629,00 | ¥2.629,00 | ¥2.555,00 | 22,10K |
| 2026-07-31 | ¥2.645,00 | +1,54 % | ¥2.643,00 | ¥2.678,00 | ¥2.620,00 | 12,40K |
| 2026-07-30 | ¥2.605,00 | -0,15 % | ¥2.593,00 | ¥2.654,00 | ¥2.591,00 | 10,10K |
| 2026-07-29 | ¥2.609,00 | +0,31 % | ¥2.601,00 | ¥2.627,00 | ¥2.583,00 | 15,40K |
| 2026-07-28 | ¥2.601,00 | -2,07 % | ¥2.656,00 | ¥2.660,00 | ¥2.589,00 | 20,40K |
| 2026-07-27 | ¥2.656,00 | +1,49 % | ¥2.635,00 | ¥2.658,00 | ¥2.633,00 | 7,30K |
| 2026-07-24 | ¥2.617,00 | -2,31 % | ¥2.679,00 | ¥2.679,00 | ¥2.589,00 | 11,90K |
| 2026-07-23 | ¥2.679,00 | -0,37 % | ¥2.698,00 | ¥2.717,00 | ¥2.660,00 | 9,60K |
| 2026-07-22 | ¥2.689,00 | +0,56 % | ¥2.695,00 | ¥2.703,00 | ¥2.668,00 | 19,80K |
| 2026-07-21 | ¥2.674,00 | +1,67 % | ¥2.623,00 | ¥2.674,00 | ¥2.579,00 | 21,40K |
| 2026-07-17 | ¥2.630,00 | -2,70 % | ¥2.718,00 | ¥2.730,00 | ¥2.580,00 | 55,60K |
| 2026-07-16 | ¥2.703,00 | +0,86 % | ¥2.690,00 | ¥2.715,00 | ¥2.689,00 | 16,80K |
| 2026-07-15 | ¥2.680,00 | +1,82 % | ¥2.667,00 | ¥2.688,00 | ¥2.654,00 | 22,10K |
| 2026-07-14 | ¥2.632,00 | +0,08 % | ¥2.630,00 | ¥2.651,00 | ¥2.630,00 | 3,80K |
| 2026-07-13 | ¥2.630,00 | -1,05 % | ¥2.658,00 | ¥2.668,00 | ¥2.620,00 | 14,80K |
| 2026-07-10 | ¥2.658,00 | +1,03 % | ¥2.640,00 | ¥2.684,00 | ¥2.640,00 | 10,80K |
| 2026-07-09 | ¥2.631,00 | +1,35 % | ¥2.620,00 | ¥2.648,00 | ¥2.620,00 | 7,10K |
| 2026-07-08 | ¥2.596,00 | -1,93 % | ¥2.636,00 | ¥2.660,00 | ¥2.586,00 | 23,60K |
| 2026-07-07 | ¥2.647,00 | -0,68 % | ¥2.695,00 | ¥2.695,00 | ¥2.644,00 | 6,70K |
| 2026-07-06 | ¥2.665,00 | -1,19 % | ¥2.701,00 | ¥2.730,00 | ¥2.654,00 | 15,30K |
| 2026-07-03 | ¥2.697,00 | +1,85 % | ¥2.680,00 | ¥2.697,00 | ¥2.628,00 | 12,70K |
| 2026-07-02 | ¥2.648,00 | -0,26 % | ¥2.664,00 | ¥2.685,00 | ¥2.626,00 | 10,90K |
| 2026-07-01 | ¥2.655,00 | +1,37 % | ¥2.620,00 | ¥2.678,00 | ¥2.620,00 | 14,30K |
| 2026-06-30 | ¥2.619,00 | -0,42 % | ¥2.607,00 | ¥2.635,00 | ¥2.560,00 | 12,70K |
| 2026-06-29 | ¥2.630,00 | +2,45 % | ¥2.568,00 | ¥2.650,00 | ¥2.568,00 | 13,70K |
| 2026-06-26 | ¥2.567,00 | -0,93 % | ¥2.570,00 | ¥2.584,00 | ¥2.500,00 | 13,20K |
| 2026-06-25 | ¥2.591,00 | +1,85 % | ¥2.594,00 | ¥2.599,00 | ¥2.546,00 | 14,30K |
| 2026-06-24 | ¥2.544,00 | +1,64 % | ¥2.535,00 | ¥2.570,00 | ¥2.518,00 | 19,30K |
| 2026-06-23 | ¥2.503,00 | -1,80 % | ¥2.599,00 | ¥2.600,00 | ¥2.500,00 | 22,10K |
| 2026-06-22 | ¥2.549,00 | +1,55 % | ¥2.543,00 | ¥2.554,00 | ¥2.531,00 | 12,20K |
| 2026-06-19 | ¥2.510,00 | +1,01 % | ¥2.500,00 | ¥2.560,00 | ¥2.480,00 | 10,50K |
| 2026-06-18 | ¥2.485,00 | +0,81 % | ¥2.448,00 | ¥2.519,00 | ¥2.448,00 | 10,70K |
| 2026-06-17 | ¥2.465,00 | +2,20 % | ¥2.396,00 | ¥2.494,00 | ¥2.396,00 | 21,70K |
| 2026-06-16 | ¥2.412,00 | -1,19 % | ¥2.445,00 | ¥2.445,00 | ¥2.388,00 | 9,30K |
| 2026-06-15 | ¥2.441,00 | +0,54 % | ¥2.450,00 | ¥2.470,00 | ¥2.426,00 | 12,40K |
| 2026-06-12 | ¥2.428,00 | +1,12 % | ¥2.442,00 | ¥2.445,00 | ¥2.408,00 | 10,40K |
| 2026-06-11 | ¥2.401,00 | -1,40 % | ¥2.435,00 | ¥2.435,00 | ¥2.387,00 | 23,10K |
| 2026-06-10 | ¥2.435,00 | -0,61 % | ¥2.434,00 | ¥2.448,00 | ¥2.422,00 | 11,60K |
| 2026-06-09 | ¥2.450,00 | +0,95 % | ¥2.477,00 | ¥2.477,00 | ¥2.437,00 | 18,80K |
| 2026-06-08 | ¥2.427,00 | -4,82 % | ¥2.513,00 | ¥2.513,00 | ¥2.427,00 | 12,30K |
| 2026-06-05 | ¥2.550,00 | +1,80 % | ¥2.528,00 | ¥2.551,00 | ¥2.482,00 | 6,00K |
| 2026-06-04 | ¥2.505,00 | -0,56 % | ¥2.519,00 | ¥2.519,00 | ¥2.480,00 | 7,40K |
| 2026-06-03 | ¥2.519,00 | +1,74 % | ¥2.476,00 | ¥2.521,00 | ¥2.466,00 | 13,30K |
| 2026-06-02 | ¥2.476,00 | -0,44 % | ¥2.481,00 | ¥2.481,00 | ¥2.431,00 | 10,00K |
| 2026-06-01 | ¥2.487,00 | -1,93 % | ¥2.556,00 | ¥2.556,00 | ¥2.476,00 | 10,10K |
| 2026-05-29 | ¥2.536,00 | +0,32 % | ¥2.554,00 | ¥2.570,00 | ¥2.532,00 | 11,00K |
| 2026-05-28 | ¥2.528,00 | 0,00 % | ¥2.528,00 | ¥2.558,00 | ¥2.514,00 | 9,30K |
| 2026-05-27 | ¥2.528,00 | -0,86 % | ¥2.552,00 | ¥2.552,00 | ¥2.501,00 | 11,40K |
| 2026-05-26 | ¥2.550,00 | +2,08 % | ¥2.520,00 | ¥2.566,00 | ¥2.498,00 | 26,20K |
| 2026-05-25 | ¥2.498,00 | +1,63 % | ¥2.499,00 | ¥2.522,00 | ¥2.477,00 | 12,10K |