Nippo Ltd. 9913
TSE · Japan · Elektronische Technologie
¥3.750,00+50,00 (+1,35 %)
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 | ¥3.705,00 | +0,14 % | ¥3.630,00 | ¥3.705,00 | ¥3.540,00 | 7,20K |
| 2026-10-01 | ¥3.700,00 | -0,94 % | ¥3.710,00 | ¥3.710,00 | ¥3.685,00 | 3,30K |
| 2026-09-30 | ¥3.735,00 | +0,95 % | ¥3.695,00 | ¥3.735,00 | ¥3.680,00 | 6,60K |
| 2026-09-29 | ¥3.700,00 | +0,41 % | ¥3.700,00 | ¥3.700,00 | ¥3.660,00 | 1,00K |
| 2026-09-28 | ¥3.685,00 | 0,00 % | ¥3.685,00 | ¥3.685,00 | ¥3.615,00 | 2,50K |
| 2026-09-25 | ¥3.685,00 | +0,55 % | ¥3.665,00 | ¥3.685,00 | ¥3.590,00 | 3,40K |
| 2026-09-24 | ¥3.665,00 | +0,41 % | ¥3.680,00 | ¥3.685,00 | ¥3.585,00 | 3,50K |
| 2026-09-18 | ¥3.650,00 | +0,69 % | ¥3.650,00 | ¥3.675,00 | ¥3.640,00 | 2,30K |
| 2026-09-17 | ¥3.625,00 | -0,82 % | ¥3.655,00 | ¥3.655,00 | ¥3.625,00 | 400 |
| 2026-09-16 | ¥3.655,00 | +1,25 % | ¥3.655,00 | ¥3.655,00 | ¥3.655,00 | 100 |
| 2026-09-15 | ¥3.610,00 | -0,96 % | ¥3.610,00 | ¥3.610,00 | ¥3.610,00 | 100 |
| 2026-09-14 | ¥3.645,00 | +0,55 % | ¥3.620,00 | ¥3.650,00 | ¥3.585,00 | 2,50K |
| 2026-09-11 | ¥3.625,00 | -0,41 % | ¥3.570,00 | ¥3.625,00 | ¥3.565,00 | 1,30K |
| 2026-09-10 | ¥3.640,00 | -0,55 % | ¥3.660,00 | ¥3.675,00 | ¥3.625,00 | 6,20K |
| 2026-09-09 | ¥3.660,00 | -0,27 % | ¥3.670,00 | ¥3.670,00 | ¥3.590,00 | 1,90K |
| 2026-09-08 | ¥3.670,00 | +0,69 % | ¥3.640,00 | ¥3.670,00 | ¥3.535,00 | 7,50K |
| 2026-09-07 | ¥3.645,00 | -0,27 % | ¥3.655,00 | ¥3.655,00 | ¥3.620,00 | 600 |
| 2026-09-04 | ¥3.655,00 | +2,67 % | ¥3.615,00 | ¥3.670,00 | ¥3.560,00 | 4,90K |
| 2026-09-03 | ¥3.560,00 | -1,52 % | ¥3.605,00 | ¥3.605,00 | ¥3.560,00 | 300 |
| 2026-09-02 | ¥3.615,00 | -0,96 % | ¥3.580,00 | ¥3.640,00 | ¥3.580,00 | 800 |
| 2026-09-01 | ¥3.650,00 | +0,55 % | ¥3.630,00 | ¥3.650,00 | ¥3.510,00 | 4,70K |
| 2026-08-31 | ¥3.630,00 | +4,61 % | ¥3.470,00 | ¥3.865,00 | ¥3.405,00 | 14,30K |
| 2026-08-28 | ¥3.470,00 | +2,21 % | ¥3.385,00 | ¥3.470,00 | ¥3.300,00 | 6,20K |
| 2026-08-27 | ¥3.395,00 | +3,51 % | ¥3.280,00 | ¥3.395,00 | ¥3.235,00 | 10,30K |
| 2026-08-26 | ¥3.280,00 | +0,61 % | ¥3.260,00 | ¥3.280,00 | ¥3.240,00 | 1,60K |
| 2026-08-25 | ¥3.260,00 | -0,61 % | ¥3.245,00 | ¥3.285,00 | ¥3.240,00 | 3,40K |
| 2026-08-24 | ¥3.280,00 | +0,61 % | ¥3.260,00 | ¥3.280,00 | ¥3.195,00 | 1,90K |
| 2026-08-21 | ¥3.260,00 | -0,46 % | ¥3.205,00 | ¥3.295,00 | ¥3.135,00 | 3,90K |
| 2026-08-20 | ¥3.275,00 | +1,87 % | ¥3.200,00 | ¥3.280,00 | ¥3.180,00 | 4,00K |
| 2026-08-19 | ¥3.215,00 | -0,62 % | ¥3.165,00 | ¥3.230,00 | ¥3.165,00 | 1,10K |
| 2026-08-18 | ¥3.235,00 | 0,00 % | ¥3.235,00 | ¥3.235,00 | ¥3.235,00 | 0 |
| 2026-08-17 | ¥3.235,00 | 0,00 % | ¥3.235,00 | ¥3.235,00 | ¥3.235,00 | 0 |
| 2026-08-14 | ¥3.235,00 | +0,15 % | ¥3.245,00 | ¥3.245,00 | ¥3.165,00 | 4,80K |
| 2026-08-13 | ¥3.230,00 | +0,62 % | ¥3.210,00 | ¥3.230,00 | ¥3.095,00 | 13,30K |
| 2026-08-12 | ¥3.210,00 | +2,07 % | ¥3.120,00 | ¥3.225,00 | ¥3.080,00 | 7,20K |
| 2026-08-10 | ¥3.145,00 | +2,78 % | ¥3.000,00 | ¥3.145,00 | ¥2.999,00 | 43,10K |
| 2026-08-07 | ¥3.060,00 | -1,45 % | ¥3.150,00 | ¥3.150,00 | ¥3.060,00 | 1,50K |
| 2026-08-06 | ¥3.105,00 | -8,68 % | ¥3.190,00 | ¥3.240,00 | ¥3.065,00 | 9,90K |
| 2026-08-05 | ¥3.400,00 | +10,03 % | ¥3.090,00 | ¥3.400,00 | ¥3.090,00 | 8,60K |
| 2026-08-04 | ¥3.090,00 | -0,16 % | ¥3.095,00 | ¥3.105,00 | ¥3.085,00 | 1,10K |
| 2026-08-03 | ¥3.095,00 | -0,48 % | ¥3.090,00 | ¥3.125,00 | ¥3.060,00 | 3,10K |
| 2026-07-31 | ¥3.110,00 | +1,97 % | ¥3.065,00 | ¥3.110,00 | ¥3.065,00 | 3,20K |
| 2026-07-30 | ¥3.050,00 | -0,49 % | ¥3.050,00 | ¥3.070,00 | ¥3.035,00 | 2,50K |
| 2026-07-29 | ¥3.065,00 | -0,16 % | ¥3.100,00 | ¥3.100,00 | ¥3.015,00 | 8,80K |
| 2026-07-28 | ¥3.070,00 | +0,49 % | ¥3.050,00 | ¥3.080,00 | ¥3.030,00 | 9,70K |
| 2026-07-27 | ¥3.055,00 | -0,33 % | ¥3.080,00 | ¥3.080,00 | ¥3.050,00 | 1,90K |
| 2026-07-24 | ¥3.065,00 | +0,16 % | ¥3.060,00 | ¥3.090,00 | ¥3.050,00 | 1,50K |
| 2026-07-23 | ¥3.060,00 | -1,45 % | ¥3.110,00 | ¥3.125,00 | ¥3.060,00 | 6,80K |
| 2026-07-22 | ¥3.105,00 | +0,98 % | ¥3.105,00 | ¥3.110,00 | ¥3.060,00 | 2,50K |
| 2026-07-21 | ¥3.075,00 | -1,44 % | ¥3.050,00 | ¥3.105,00 | ¥3.050,00 | 6,80K |
| 2026-07-17 | ¥3.120,00 | -0,32 % | ¥3.085,00 | ¥3.120,00 | ¥3.030,00 | 9,40K |
| 2026-07-16 | ¥3.130,00 | +0,81 % | ¥3.120,00 | ¥3.140,00 | ¥3.055,00 | 3,20K |
| 2026-07-15 | ¥3.105,00 | -1,90 % | ¥3.145,00 | ¥3.170,00 | ¥3.080,00 | 20,90K |
| 2026-07-14 | ¥3.165,00 | +0,48 % | ¥3.150,00 | ¥3.175,00 | ¥3.095,00 | 7,90K |
| 2026-07-13 | ¥3.150,00 | +1,45 % | ¥3.150,00 | ¥3.150,00 | ¥3.070,00 | 14,70K |
| 2026-07-10 | ¥3.105,00 | +1,14 % | ¥3.070,00 | ¥3.135,00 | ¥3.070,00 | 2,90K |
| 2026-07-09 | ¥3.070,00 | -0,16 % | ¥3.100,00 | ¥3.100,00 | ¥3.045,00 | 6,20K |
| 2026-07-08 | ¥3.075,00 | +0,33 % | ¥3.020,00 | ¥3.080,00 | ¥3.020,00 | 17,30K |
| 2026-07-07 | ¥3.065,00 | 0,00 % | ¥3.030,00 | ¥3.175,00 | ¥3.030,00 | 41,00K |
| 2026-07-06 | ¥3.065,00 | -14,15 % | ¥3.300,00 | ¥3.350,00 | ¥2.960,00 | 189,00K |
| 2026-07-03 | ¥3.570,00 | +1,42 % | ¥3.485,00 | ¥3.570,00 | ¥3.445,00 | 2,40K |
| 2026-07-02 | ¥3.520,00 | 0,00 % | ¥3.590,00 | ¥3.590,00 | ¥3.370,00 | 10,00K |
| 2026-07-01 | ¥3.520,00 | +0,43 % | ¥3.505,00 | ¥3.550,00 | ¥3.500,00 | 2,20K |
| 2026-06-30 | ¥3.505,00 | -1,27 % | ¥3.605,00 | ¥3.605,00 | ¥3.505,00 | 2,40K |
| 2026-06-29 | ¥3.550,00 | -1,53 % | ¥3.605,00 | ¥3.605,00 | ¥3.515,00 | 6,50K |
| 2026-06-26 | ¥3.605,00 | -6,73 % | ¥3.870,00 | ¥3.885,00 | ¥3.545,00 | 19,10K |
| 2026-06-25 | ¥3.865,00 | +7,36 % | ¥3.605,00 | ¥3.865,00 | ¥3.605,00 | 26,20K |
| 2026-06-24 | ¥3.600,00 | -4,89 % | ¥3.715,00 | ¥3.715,00 | ¥3.550,00 | 17,50K |
| 2026-06-23 | ¥3.785,00 | -2,82 % | ¥3.900,00 | ¥3.945,00 | ¥3.785,00 | 23,20K |
| 2026-06-22 | ¥3.895,00 | +0,52 % | ¥3.840,00 | ¥3.920,00 | ¥3.840,00 | 19,10K |
| 2026-06-19 | ¥3.875,00 | +2,51 % | ¥3.800,00 | ¥3.925,00 | ¥3.800,00 | 30,60K |
| 2026-06-18 | ¥3.780,00 | -0,26 % | ¥3.810,00 | ¥3.855,00 | ¥3.780,00 | 27,10K |
| 2026-06-17 | ¥3.790,00 | +0,13 % | ¥3.760,00 | ¥3.830,00 | ¥3.760,00 | 26,00K |
| 2026-06-16 | ¥3.785,00 | +0,93 % | ¥3.700,00 | ¥3.785,00 | ¥3.695,00 | 7,60K |
| 2026-06-15 | ¥3.750,00 | +4,75 % | ¥3.615,00 | ¥3.750,00 | ¥3.615,00 | 29,70K |
| 2026-06-12 | ¥3.580,00 | +2,29 % | ¥3.505,00 | ¥3.580,00 | ¥3.505,00 | 6,30K |
| 2026-06-11 | ¥3.500,00 | -1,82 % | ¥3.545,00 | ¥3.545,00 | ¥3.455,00 | 10,50K |
| 2026-06-10 | ¥3.565,00 | +3,03 % | ¥3.530,00 | ¥3.750,00 | ¥3.525,00 | 29,00K |
| 2026-06-09 | ¥3.460,00 | -8,34 % | ¥3.795,00 | ¥3.800,00 | ¥3.410,00 | 36,20K |
| 2026-06-08 | ¥3.775,00 | -1,18 % | ¥3.795,00 | ¥3.795,00 | ¥3.645,00 | 14,90K |
| 2026-06-05 | ¥3.820,00 | +2,28 % | ¥3.750,00 | ¥3.850,00 | ¥3.750,00 | 43,70K |
| 2026-06-04 | ¥3.735,00 | +2,61 % | ¥3.640,00 | ¥3.765,00 | ¥3.600,00 | 84,00K |
| 2026-06-03 | ¥3.640,00 | +2,82 % | ¥3.540,00 | ¥3.650,00 | ¥3.540,00 | 106,70K |
| 2026-06-02 | ¥3.540,00 | +1,43 % | ¥3.450,00 | ¥3.650,00 | ¥3.450,00 | 37,60K |
| 2026-06-01 | ¥3.490,00 | +3,87 % | ¥3.350,00 | ¥3.550,00 | ¥3.350,00 | 29,20K |
| 2026-05-29 | ¥3.360,00 | -0,30 % | ¥3.370,00 | ¥3.395,00 | ¥3.330,00 | 18,80K |
| 2026-05-28 | ¥3.370,00 | +1,51 % | ¥3.370,00 | ¥3.370,00 | ¥3.300,00 | 18,40K |
| 2026-05-27 | ¥3.320,00 | -0,45 % | ¥3.320,00 | ¥3.375,00 | ¥3.310,00 | 11,30K |
| 2026-05-26 | ¥3.335,00 | -1,62 % | ¥3.270,00 | ¥3.410,00 | ¥3.245,00 | 39,00K |
| 2026-05-25 | ¥3.390,00 | +1,04 % | ¥3.490,00 | ¥3.490,00 | ¥3.360,00 | 19,60K |