Nippon Express Holdings,Inc. (9147)

9147
🏛️ Japan →
3,319.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 2,418.50 2,418.50 2,379.00 2,393.00 1.1M
2024-12-27 2,390.00 2,418.50 2,385.00 2,418.50 0.9M
2024-12-26 2,424.33 2,442.33 2,422.00 2,441.00 0.9M
2024-12-25 2,418.33 2,424.33 2,408.00 2,418.66 0.9M
2024-12-24 2,423.66 2,436.33 2,412.66 2,412.66 0.9M
2024-12-23 2,417.33 2,429.33 2,406.33 2,423.66 0.9M
2024-12-20 2,411.66 2,436.66 2,406.00 2,414.00 3.0M
2024-12-19 2,398.33 2,436.66 2,397.00 2,413.33 1.6M
2024-12-18 2,432.66 2,449.00 2,421.66 2,421.66 1.6M
2024-12-17 2,454.66 2,465.33 2,450.00 2,450.00 1.4M
2024-12-16 2,512.33 2,513.00 2,458.00 2,458.33 2.0M
2024-12-13 2,557.66 2,568.33 2,515.00 2,527.66 1.4M
2024-12-12 2,592.66 2,594.66 2,574.66 2,578.33 1.0M
2024-12-11 2,586.00 2,586.66 2,573.33 2,582.00 0.6M
2024-12-10 2,608.00 2,608.00 2,570.33 2,579.00 0.9M
2024-12-09 2,569.33 2,597.00 2,562.66 2,593.66 0.8M
2024-12-06 2,573.66 2,573.66 2,557.33 2,566.00 0.8M
2024-12-05 2,535.33 2,564.33 2,526.00 2,558.33 0.7M
2024-12-04 2,550.00 2,555.66 2,525.33 2,535.66 1.4M
2024-12-03 2,563.33 2,573.00 2,544.00 2,560.66 1.5M
2024-12-02 2,593.33 2,593.66 2,563.33 2,576.00 1.3M
2024-11-29 2,563.33 2,610.66 2,559.66 2,597.00 1.6M
2024-11-28 2,530.00 2,550.00 2,517.66 2,550.00 0.9M
2024-11-27 2,521.00 2,528.33 2,493.66 2,522.33 1.0M
2024-11-26 2,528.00 2,545.00 2,519.00 2,532.66 0.9M
2024-11-25 2,481.66 2,535.66 2,473.33 2,530.33 1.8M
2024-11-22 2,445.00 2,461.00 2,443.66 2,455.66 0.7M
2024-11-21 2,450.33 2,456.66 2,441.33 2,454.66 0.5M
2024-11-20 2,477.66 2,486.33 2,445.33 2,446.66 0.7M
2024-11-19 2,479.33 2,497.33 2,474.00 2,489.33 0.6M
2024-11-18 2,433.66 2,486.33 2,432.33 2,472.00 0.8M
2024-11-15 2,453.66 2,468.33 2,444.33 2,444.33 0.6M
2024-11-14 2,472.00 2,492.66 2,454.66 2,454.66 0.8M
2024-11-13 2,468.00 2,496.33 2,429.33 2,467.66 1.6M
2024-11-12 2,470.33 2,490.00 2,455.00 2,466.66 1.1M
2024-11-11 2,448.66 2,479.33 2,445.66 2,470.33 1.1M
2024-11-08 2,496.00 2,496.66 2,452.66 2,452.66 1.1M
2024-11-07 2,473.66 2,497.33 2,465.66 2,490.66 1.1M
2024-11-06 2,466.66 2,492.33 2,462.66 2,466.66 1.0M
2024-11-05 2,491.66 2,492.33 2,447.33 2,466.66 1.0M
2024-11-01 2,473.33 2,501.00 2,469.00 2,492.66 0.8M
2024-10-31 2,510.00 2,525.66 2,491.33 2,511.00 0.9M
2024-10-30 2,496.00 2,521.00 2,494.33 2,503.00 2.4M
2024-10-29 2,491.66 2,505.33 2,486.66 2,498.66 0.9M
2024-10-28 2,458.66 2,503.66 2,456.33 2,496.33 1.0M
2024-10-25 2,462.66 2,488.66 2,456.33 2,464.33 0.8M
2024-10-24 2,468.33 2,494.33 2,453.33 2,492.33 1.0M
2024-10-23 2,504.00 2,524.33 2,485.66 2,494.33 0.8M
2024-10-22 2,533.33 2,535.00 2,506.00 2,527.33 1.2M
2024-10-21 2,581.66 2,581.66 2,534.00 2,544.33 1.0M
2024-10-18 2,605.66 2,610.66 2,589.33 2,591.33 1.1M
2024-10-17 2,584.66 2,605.33 2,580.33 2,588.00 1.2M
2024-10-16 2,590.00 2,611.66 2,586.00 2,592.00 1.5M
2024-10-15 2,583.00 2,597.66 2,567.00 2,579.00 0.9M
2024-10-11 2,600.00 2,600.00 2,581.33 2,583.00 0.9M
2024-10-10 2,596.66 2,608.66 2,590.00 2,596.66 1.1M
2024-10-09 2,585.33 2,598.00 2,572.66 2,587.00 0.9M
2024-10-08 2,561.66 2,599.66 2,557.33 2,585.33 1.5M
2024-10-07 2,566.66 2,575.33 2,552.66 2,565.33 1.0M
2024-10-04 2,583.33 2,586.33 2,557.33 2,557.66 1.1M
2024-10-03 2,573.00 2,594.66 2,570.00 2,581.00 1.5M
2024-10-02 2,540.00 2,570.00 2,532.33 2,562.00 1.6M
2024-10-01 2,538.33 2,538.33 2,505.66 2,532.00 1.1M
2024-09-30 2,500.33 2,525.33 2,495.66 2,513.66 1.7M
2024-09-27 2,516.33 2,548.00 2,495.66 2,538.33 1.4M
2024-09-26 2,482.66 2,492.00 2,467.66 2,492.00 1.8M
2024-09-25 2,456.00 2,473.66 2,444.33 2,473.66 1.4M
2024-09-24 2,438.00 2,459.66 2,432.66 2,456.00 1.5M
2024-09-20 2,435.00 2,455.33 2,421.33 2,429.66 3.0M
2024-09-19 2,428.66 2,453.00 2,419.00 2,420.00 1.0M
2024-09-18 2,388.33 2,413.00 2,370.33 2,398.00 1.3M
2024-09-17 2,307.33 2,386.66 2,303.33 2,385.33 1.6M
2024-09-13 2,330.33 2,353.66 2,307.00 2,311.00 1.7M
2024-09-12 2,351.00 2,363.66 2,331.66 2,354.00 1.7M
2024-09-11 2,387.00 2,399.00 2,324.00 2,342.00 1.9M
2024-09-10 2,382.00 2,399.00 2,370.00 2,395.33 2.1M
2024-09-09 2,385.66 2,406.66 2,331.66 2,366.66 1.6M
2024-09-06 2,436.00 2,462.33 2,425.00 2,426.66 1.4M
2024-09-05 2,401.66 2,469.33 2,401.66 2,439.33 2.1M
2024-09-04 2,457.00 2,474.33 2,447.66 2,451.66 1.7M
2024-09-03 2,450.00 2,507.00 2,448.33 2,500.00 1.9M
2024-09-02 2,468.66 2,478.33 2,443.66 2,448.66 1.6M
2024-08-30 2,478.00 2,503.00 2,448.33 2,478.00 21.1M
2024-08-29 2,488.00 2,493.00 2,460.66 2,478.00 2.3M
2024-08-28 2,477.00 2,493.33 2,473.33 2,488.33 2.0M
2024-08-27 2,479.66 2,491.00 2,470.00 2,477.33 2.0M
2024-08-26 2,447.33 2,470.66 2,443.00 2,460.00 1.6M
2024-08-23 2,416.66 2,457.66 2,408.33 2,453.33 1.4M
2024-08-22 2,395.00 2,415.66 2,368.66 2,406.00 1.6M
2024-08-21 2,425.00 2,425.00 2,387.66 2,412.33 1.6M
2024-08-20 2,400.00 2,425.33 2,377.00 2,420.00 1.6M
2024-08-19 2,366.66 2,373.33 2,328.33 2,372.66 1.5M
2024-08-16 2,348.33 2,365.33 2,320.33 2,365.33 1.8M
2024-08-15 2,306.66 2,336.33 2,287.00 2,332.33 1.7M
2024-08-14 2,276.66 2,321.00 2,276.66 2,320.00 2.1M
2024-08-13 2,207.00 2,250.33 2,184.66 2,239.00 3.7M
2024-08-09 2,341.00 2,341.00 2,276.66 2,297.33 1.6M
2024-08-08 2,301.00 2,363.33 2,301.00 2,310.00 1.4M
2024-08-07 2,259.00 2,358.33 2,246.66 2,334.00 1.5M
2024-08-06 2,283.66 2,348.33 2,271.00 2,313.33 2.1M
2024-08-05 2,284.00 2,300.33 2,134.00 2,150.33 3.0M
2024-08-02 2,371.00 2,391.33 2,334.00 2,367.33 1.8M
2024-08-01 2,463.33 2,463.33 2,399.66 2,421.00 0.9M
2024-07-31 2,450.00 2,486.66 2,438.66 2,486.66 1.6M
2024-07-30 2,432.66 2,435.66 2,411.66 2,434.00 3.0M
2024-07-29 2,433.33 2,451.33 2,430.33 2,442.33 1.2M
2024-07-26 2,416.33 2,428.00 2,386.00 2,410.66 1.3M
2024-07-25 2,367.00 2,405.66 2,364.33 2,397.66 1.6M
2024-07-24 2,413.00 2,413.33 2,373.00 2,379.33 1.4M
2024-07-23 2,435.00 2,437.66 2,410.00 2,412.00 1.0M
2024-07-22 2,426.66 2,431.00 2,404.00 2,415.33 1.1M
2024-07-19 2,466.66 2,468.00 2,420.66 2,424.00 0.9M
2024-07-18 2,460.33 2,479.00 2,446.66 2,464.66 1.3M
2024-07-17 2,418.00 2,450.33 2,413.00 2,444.00 1.0M
2024-07-16 2,440.00 2,442.33 2,403.33 2,405.00 1.2M
2024-07-12 2,438.66 2,455.00 2,437.33 2,442.00 1.3M
2024-07-11 2,433.33 2,461.00 2,427.33 2,455.33 1.3M
2024-07-10 2,390.00 2,416.66 2,384.00 2,413.33 1.3M
2024-07-09 2,438.33 2,438.66 2,394.00 2,394.00 1.9M
2024-07-08 2,453.33 2,460.66 2,437.00 2,442.33 1.1M
2024-07-05 2,488.33 2,488.33 2,443.33 2,444.00 1.5M
2024-07-04 2,461.66 2,475.00 2,461.33 2,471.66 1.0M
2024-07-03 2,466.66 2,479.00 2,456.33 2,470.66 1.4M
2024-07-02 2,483.66 2,486.66 2,463.33 2,485.00 1.2M
2024-07-01 2,482.00 2,496.00 2,477.00 2,484.00 1.2M
2024-06-28 2,480.00 2,481.33 2,455.66 2,471.66 1.3M
2024-06-27 2,456.33 2,481.00 2,440.66 2,470.00 2.0M
2024-06-26 2,529.00 2,533.00 2,499.33 2,499.33 2.0M
2024-06-25 2,488.00 2,528.33 2,488.00 2,526.33 1.7M
2024-06-24 2,476.66 2,496.00 2,471.66 2,472.66 1.3M
2024-06-21 2,476.00 2,489.00 2,471.00 2,471.00 2.0M
2024-06-20 2,468.33 2,470.00 2,441.33 2,470.00 1.4M
2024-06-19 2,465.66 2,487.66 2,462.66 2,474.00 1.6M
2024-06-18 2,437.00 2,452.66 2,425.66 2,450.33 1.4M
2024-06-17 2,446.66 2,446.66 2,418.00 2,425.00 1.6M
2024-06-14 2,410.33 2,460.33 2,409.66 2,441.33 2.6M
2024-06-13 2,506.66 2,506.66 2,431.66 2,434.00 2.5M
2024-06-12 2,534.66 2,548.33 2,503.00 2,510.00 1.5M
2024-06-11 2,548.33 2,565.33 2,533.33 2,534.66 1.1M
2024-06-10 2,531.33 2,559.33 2,529.00 2,548.33 1.0M
2024-06-07 2,523.33 2,539.66 2,520.33 2,525.66 1.3M
2024-06-06 2,517.00 2,521.66 2,497.00 2,508.33 1.4M
2024-06-05 2,561.66 2,561.66 2,514.00 2,517.00 1.8M
2024-06-04 2,567.33 2,578.66 2,550.66 2,568.66 1.2M
2024-06-03 2,581.33 2,637.66 2,581.00 2,596.00 1.5M
2024-05-31 2,533.33 2,586.00 2,529.66 2,582.33 2.8M
2024-05-30 2,533.33 2,538.33 2,503.00 2,515.00 1.5M
2024-05-29 2,544.00 2,557.66 2,536.66 2,536.66 1.0M
2024-05-28 2,550.00 2,560.33 2,538.33 2,545.66 1.2M
2024-05-27 2,560.66 2,565.66 2,522.66 2,546.33 0.9M
2024-05-24 2,548.33 2,571.33 2,535.66 2,560.66 1.0M
2024-05-23 2,535.66 2,572.00 2,535.66 2,559.66 1.1M
2024-05-22 2,534.33 2,560.00 2,523.00 2,546.33 1.5M
2024-05-21 2,526.66 2,543.00 2,517.66 2,535.33 1.5M
2024-05-20 2,526.66 2,560.00 2,509.33 2,521.33 1.8M
2024-05-17 2,521.33 2,527.33 2,490.33 2,500.33 1.8M
2024-05-16 2,562.33 2,565.00 2,504.00 2,522.33 2.2M
2024-05-15 2,620.00 2,655.00 2,557.33 2,567.33 2.6M
2024-05-14 2,591.00 2,627.66 2,560.33 2,603.33 3.2M
2024-05-13 2,650.33 2,651.33 2,624.00 2,641.00 1.4M
2024-05-10 2,650.00 2,658.33 2,628.66 2,658.33 1.2M
2024-05-09 2,616.00 2,655.66 2,612.00 2,625.66 1.2M
2024-05-08 2,651.66 2,652.33 2,614.33 2,617.66 1.2M
2024-05-07 2,655.00 2,672.00 2,640.00 2,651.33 1.3M
2024-05-02 2,691.00 2,693.00 2,653.33 2,672.33 1.0M
2024-05-01 2,692.66 2,697.33 2,661.66 2,689.33 1.2M
2024-04-30 2,707.66 2,707.66 2,680.33 2,688.66 1.9M
2024-04-26 2,687.66 2,715.66 2,687.66 2,707.66 1.0M
2024-04-25 2,723.66 2,723.66 2,695.33 2,700.66 1.0M
2024-04-24 2,683.33 2,728.33 2,683.33 2,724.66 1.2M
2024-04-23 2,683.00 2,710.33 2,677.66 2,702.33 1.4M
2024-04-22 2,672.00 2,685.00 2,656.66 2,673.33 1.3M
2024-04-19 2,633.33 2,651.66 2,607.00 2,622.00 1.9M
2024-04-18 2,659.00 2,673.66 2,640.00 2,651.66 1.7M
2024-04-17 2,683.33 2,687.33 2,631.00 2,647.00 1.8M
2024-04-16 2,685.66 2,697.33 2,670.33 2,685.66 1.9M
2024-04-15 2,626.66 2,692.00 2,626.66 2,692.00 2.0M
2024-04-12 2,623.33 2,646.33 2,618.33 2,640.00 1.4M
2024-04-11 2,591.33 2,621.33 2,586.66 2,621.33 1.5M
2024-04-10 2,614.66 2,629.33 2,609.33 2,614.33 1.5M
2024-04-09 2,600.00 2,605.66 2,575.00 2,597.66 1.6M
2024-04-08 2,529.33 2,598.33 2,527.66 2,595.00 2.2M
2024-04-05 2,532.33 2,542.33 2,517.66 2,519.00 1.5M
2024-04-04 2,566.66 2,570.00 2,541.00 2,541.00 2.1M
2024-04-03 2,553.66 2,576.66 2,544.33 2,562.00 2.2M
2024-04-02 2,570.00 2,573.33 2,545.33 2,560.66 1.9M
2024-04-01 2,593.33 2,608.33 2,565.00 2,566.33 2.0M
2024-03-29 2,588.33 2,595.00 2,574.66 2,577.33 1.5M
2024-03-28 2,594.33 2,594.66 2,553.66 2,569.66 2.5M
2024-03-27 2,590.00 2,611.66 2,586.66 2,593.00 1.9M
2024-03-26 2,596.00 2,611.66 2,574.00 2,580.00 2.0M
2024-03-25 2,590.00 2,605.66 2,572.33 2,573.66 1.6M
2024-03-22 2,589.00 2,589.33 2,556.00 2,577.00 1.6M
2024-03-21 2,576.33 2,589.33 2,560.33 2,572.00 1.8M
2024-03-19 2,550.33 2,585.00 2,534.00 2,576.33 2.3M
2024-03-18 2,540.66 2,553.33 2,517.66 2,541.33 4.7M
2024-03-15 2,514.33 2,526.00 2,489.00 2,494.00 3.0M
2024-03-14 2,490.33 2,523.66 2,481.00 2,523.66 2.5M
2024-03-13 2,518.33 2,543.33 2,497.33 2,501.66 2.7M
2024-03-12 2,526.66 2,553.33 2,502.33 2,508.33 6.5M
2024-03-11 2,506.00 2,546.33 2,494.00 2,521.66 5.3M
2024-03-08 2,568.66 2,573.33 2,531.00 2,536.33 2.9M
2024-03-07 2,575.00 2,598.00 2,561.66 2,573.33 2.3M
2024-03-06 2,541.66 2,586.66 2,537.00 2,556.66 2.2M
2024-03-05 2,594.00 2,599.66 2,545.00 2,552.33 3.4M
2024-03-04 2,613.66 2,631.00 2,597.33 2,607.33 3.9M
2024-03-01 2,681.66 2,699.33 2,665.66 2,679.66 1.6M
2024-02-29 2,632.00 2,651.66 2,607.00 2,639.66 1.6M
2024-02-28 2,623.33 2,641.66 2,605.66 2,623.33 1.0M
2024-02-27 2,653.66 2,661.33 2,603.33 2,616.33 1.7M
2024-02-26 2,725.33 2,736.00 2,655.66 2,659.66 1.5M
2024-02-22 2,700.00 2,749.33 2,695.00 2,727.33 1.2M
2024-02-21 2,699.66 2,721.00 2,687.00 2,712.33 1.4M
2024-02-20 2,691.66 2,722.00 2,675.00 2,687.00 1.2M
2024-02-19 2,737.00 2,743.33 2,674.33 2,689.33 1.5M
2024-02-16 2,736.00 2,784.66 2,732.00 2,733.66 1.5M
2024-02-15 2,724.00 2,812.00 2,716.66 2,732.00 2.5M
2024-02-14 2,866.66 2,891.00 2,821.33 2,874.00 1.9M
2024-02-13 2,896.66 2,896.66 2,826.66 2,841.33 1.4M
2024-02-09 2,905.33 2,939.66 2,877.00 2,894.66 1.1M
2024-02-08 2,880.66 2,911.66 2,862.33 2,898.66 0.8M
2024-02-07 2,900.66 2,906.66 2,879.00 2,889.33 1.0M
2024-02-06 2,922.66 2,927.00 2,877.00 2,877.00 0.8M
2024-02-05 2,908.66 2,931.00 2,900.00 2,922.66 0.8M
2024-02-02 2,924.33 2,927.66 2,887.33 2,894.33 1.2M
2024-02-01 2,940.00 2,940.00 2,895.00 2,916.66 1.1M
2024-01-31 2,895.00 2,933.66 2,878.66 2,933.66 0.7M
2024-01-30 2,917.00 2,924.00 2,891.00 2,902.33 0.9M
2024-01-29 2,926.66 2,938.00 2,912.33 2,926.66 0.7M
2024-01-26 2,893.00 2,916.66 2,873.33 2,912.33 1.0M
2024-01-25 2,883.33 2,905.00 2,879.33 2,895.33 1.4M
2024-01-24 2,892.00 2,926.00 2,890.33 2,902.00 1.4M
2024-01-23 2,965.66 2,983.33 2,903.66 2,905.33 1.0M
2024-01-22 2,889.33 2,969.33 2,889.33 2,957.33 1.4M
2024-01-19 2,906.66 2,924.66 2,888.33 2,895.66 0.9M
2024-01-18 2,889.33 2,908.00 2,878.33 2,890.00 0.7M
2024-01-17 2,886.33 2,912.33 2,863.33 2,867.00 0.8M
2024-01-16 2,902.33 2,919.00 2,885.66 2,886.33 1.2M
2024-01-15 2,833.00 2,912.66 2,816.66 2,900.66 1.0M
2024-01-12 2,872.00 2,872.33 2,815.00 2,842.00 1.2M
2024-01-11 2,826.66 2,839.66 2,790.00 2,814.33 1.0M
2024-01-10 2,803.33 2,824.66 2,797.33 2,820.66 1.0M
2024-01-09 2,763.33 2,794.33 2,751.66 2,793.33 1.0M
2024-01-05 2,742.00 2,757.00 2,731.33 2,750.66 1.4M
2024-01-04 2,699.33 2,755.66 2,681.00 2,740.33 1.8M