Comparing Back to the side-by-side chart ↗
NISSIN FOODS HOLDINGS CO.,LTD. (2897.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3001.00 | 3045.00 | 2966.00 | 2989.50 | -1.21% | 1,238,700 |
| 2026-10-15 | 2993.00 | 3046.00 | 2985.00 | 3026.00 | +1.44% | 1,577,400 |
| 2026-10-14 | 2978.00 | 2994.00 | 2960.00 | 2983.00 | -0.03% | 716,000 |
| 2026-10-13 | 2959.50 | 2984.00 | 2949.00 | 2984.00 | +1.53% | 898,000 |
| 2026-10-09 | 2920.50 | 2944.50 | 2896.00 | 2939.00 | +2.35% | 990,700 |
| 2026-10-08 | 2867.00 | 2873.50 | 2823.00 | 2871.50 | +0.58% | 644,500 |
| 2026-10-07 | 2841.50 | 2863.50 | 2830.50 | 2855.00 | +0.35% | 861,500 |
| 2026-10-06 | 2853.00 | 2859.50 | 2826.50 | 2845.00 | -0.18% | 785,800 |
| 2026-10-05 | 2796.50 | 2854.00 | 2790.00 | 2850.00 | +1.55% | 1,117,900 |
| 2026-10-02 | 2803.00 | 2828.00 | 2792.00 | 2806.50 | -0.95% | 1,048,000 |
| 2026-10-01 | 2849.50 | 2861.00 | 2815.00 | 2833.50 | -1.13% | 1,099,500 |
| 2026-09-30 | 2848.50 | 2866.00 | 2810.50 | 2866.00 | +0.12% | 1,271,500 |
| 2026-09-29 | 2888.50 | 2899.00 | 2856.50 | 2862.50 | -2.24% | 1,377,900 |
| 2026-09-28 | 2954.00 | 2985.00 | 2928.00 | 2928.00 | -0.37% | 1,685,100 |
| 2026-09-25 | 2913.00 | 2941.00 | 2903.50 | 2939.00 | +1.00% | 999,500 |
| 2026-09-24 | 2929.50 | 2943.00 | 2886.00 | 2910.00 | -1.14% | 1,130,600 |
| 2026-09-18 | 2976.00 | 2976.00 | 2941.00 | 2943.50 | -1.60% | 1,177,600 |
| 2026-09-17 | 2978.50 | 3001.00 | 2971.50 | 2991.50 | +1.44% | 885,200 |
| 2026-09-16 | 3014.00 | 3015.00 | 2940.00 | 2949.00 | -1.57% | 1,495,000 |
| 2026-09-15 | 3065.00 | 3083.00 | 2995.00 | 2996.00 | -0.33% | 995,400 |
| 2026-09-14 | 2981.50 | 3035.00 | 2979.50 | 3006.00 | +2.33% | 1,248,000 |
| 2026-09-11 | 2891.00 | 2953.00 | 2886.00 | 2937.50 | +1.24% | 1,431,500 |
| 2026-09-10 | 2901.00 | 2908.00 | 2874.00 | 2901.50 | -0.51% | 1,239,000 |
| 2026-09-09 | 2967.50 | 2969.50 | 2906.00 | 2916.50 | -1.72% | 1,162,300 |
| 2026-09-08 | 2937.00 | 2979.50 | 2908.50 | 2967.50 | +1.25% | 940,900 |
| 2026-09-07 | 2980.00 | 2980.00 | 2921.50 | 2931.00 | -1.66% | 1,044,200 |
| 2026-09-04 | 2990.00 | 2990.50 | 2955.00 | 2980.50 | -0.57% | 1,145,900 |
| 2026-09-03 | 3000.00 | 3015.00 | 2987.00 | 2997.50 | -1.01% | 1,037,500 |
| 2026-09-02 | 3002.00 | 3041.00 | 2998.00 | 3028.00 | +0.23% | 1,260,500 |
| 2026-09-01 | 2998.50 | 3045.00 | 2993.50 | 3021.00 | +1.02% | 1,036,700 |
| 2026-08-31 | 2987.00 | 3009.00 | 2980.50 | 2990.50 | -0.07% | 1,990,300 |
| 2026-08-28 | 2968.00 | 3009.00 | 2963.50 | 2992.50 | +0.50% | 1,166,600 |
| 2026-08-27 | 2976.50 | 2995.00 | 2966.00 | 2977.50 | +0.05% | 971,200 |
| 2026-08-26 | 3020.00 | 3038.00 | 2969.00 | 2976.00 | -1.65% | 2,246,600 |
| 2026-08-25 | 3087.00 | 3095.00 | 3022.00 | 3026.00 | -0.98% | 799,400 |
| 2026-08-24 | 3070.00 | 3092.00 | 3030.00 | 3056.00 | -0.97% | 1,112,600 |
| 2026-08-21 | 3015.00 | 3096.00 | 3001.00 | 3086.00 | +2.97% | 1,356,600 |
| 2026-08-20 | 2995.00 | 3018.00 | 2977.50 | 2997.00 | +1.77% | 1,041,000 |
| 2026-08-19 | 2938.50 | 2966.50 | 2916.00 | 2945.00 | +0.86% | 979,400 |
| 2026-08-18 | 2900.00 | 2936.50 | 2878.50 | 2920.00 | -0.03% | 847,000 |
| 2026-08-17 | 2952.00 | 2970.00 | 2921.00 | 2921.00 | -1.67% | 564,800 |
| 2026-08-14 | 2935.00 | 2981.50 | 2919.00 | 2970.50 | +0.87% | 994,500 |
| 2026-08-13 | 2935.00 | 2956.00 | 2919.00 | 2945.00 | +0.02% | 760,900 |
| 2026-08-12 | 2987.00 | 2999.50 | 2933.50 | 2944.50 | -1.19% | 1,094,000 |
| 2026-08-10 | 2912.50 | 2980.00 | 2892.50 | 2980.00 | +1.41% | 1,301,600 |
| 2026-08-07 | 2864.50 | 2958.00 | 2858.00 | 2938.50 | +1.87% | 1,806,000 |
| 2026-08-06 | 2781.00 | 2886.00 | 2781.00 | 2884.50 | +3.95% | 2,342,500 |
| 2026-08-05 | 2896.00 | 2899.50 | 2754.00 | 2775.00 | -6.57% | 5,201,700 |
| 2026-08-04 | 2865.00 | 2997.00 | 2799.00 | 2970.00 | +4.25% | 5,534,500 |
| 2026-08-03 | 2884.00 | 2886.00 | 2796.00 | 2849.00 | -1.26% | 1,457,100 |
| 2026-07-31 | 2914.50 | 2969.50 | 2879.50 | 2885.50 | -5.33% | 2,002,600 |
| 2026-07-30 | 3049.00 | 3100.00 | 3015.00 | 3048.00 | -1.58% | 1,658,400 |
| 2026-07-29 | 3040.00 | 3138.00 | 3032.00 | 3097.00 | +2.14% | 1,912,500 |
| 2026-07-28 | 2953.00 | 3040.00 | 2953.00 | 3032.00 | +2.45% | 1,660,800 |
| 2026-07-27 | 2915.00 | 2962.50 | 2904.50 | 2959.50 | +2.28% | 816,800 |
| 2026-07-24 | 2830.00 | 2904.00 | 2820.50 | 2893.50 | +0.94% | 873,300 |
| 2026-07-23 | 2862.50 | 2881.00 | 2851.50 | 2866.50 | -0.71% | 676,800 |
| 2026-07-22 | 2903.50 | 2908.00 | 2856.00 | 2887.00 | -1.06% | 1,172,200 |
| 2026-07-21 | 2950.00 | 2995.50 | 2903.50 | 2918.00 | -1.25% | 1,121,900 |
| 2026-07-17 | 2897.00 | 2973.50 | 2897.00 | 2955.00 | +2.87% | 1,629,600 |
| 2026-07-16 | 2861.50 | 2895.50 | 2851.00 | 2872.50 | +0.45% | 880,300 |
| 2026-07-15 | 2865.00 | 2879.50 | 2834.00 | 2859.50 | -0.37% | 824,900 |
| 2026-07-14 | 2870.00 | 2908.50 | 2841.50 | 2870.00 | +1.49% | 882,100 |
| 2026-07-13 | 2794.50 | 2844.00 | 2793.00 | 2828.00 | +1.20% | 1,228,700 |
| 2026-07-10 | 2877.50 | 2888.00 | 2789.50 | 2794.50 | -3.50% | 1,617,100 |
| 2026-07-09 | 2906.50 | 2918.00 | 2878.50 | 2896.00 | -0.79% | 1,211,800 |
| 2026-07-08 | 2958.50 | 2977.00 | 2919.00 | 2919.00 | -1.88% | 999,400 |
| 2026-07-07 | 2907.50 | 2978.00 | 2881.50 | 2975.00 | +2.27% | 1,197,400 |
| 2026-07-06 | 2860.00 | 2909.00 | 2855.00 | 2909.00 | +1.98% | 762,700 |
| 2026-07-03 | 2892.50 | 2927.50 | 2852.50 | 2852.50 | +0.16% | 964,500 |
| 2026-07-02 | 2810.00 | 2867.50 | 2795.00 | 2848.00 | +3.19% | 960,500 |
| 2026-07-01 | 2767.00 | 2775.50 | 2746.00 | 2760.00 | -1.08% | 685,700 |
| 2026-06-30 | 2824.00 | 2839.00 | 2784.50 | 2790.00 | -1.19% | 952,100 |
| 2026-06-29 | 2760.00 | 2833.00 | 2748.50 | 2823.50 | +2.43% | 1,616,900 |
| 2026-06-26 | 2689.00 | 2756.50 | 2689.00 | 2756.50 | +0.88% | 1,281,800 |
| 2026-06-25 | 2709.50 | 2732.50 | 2676.50 | 2732.50 | +2.25% | 1,265,200 |
| 2026-06-24 | 2688.00 | 2707.50 | 2650.50 | 2672.50 | -0.21% | 941,600 |
| 2026-06-23 | 2624.50 | 2686.00 | 2615.00 | 2678.00 | +1.96% | 1,715,700 |
| 2026-06-22 | 2680.00 | 2695.00 | 2614.00 | 2626.50 | -2.76% | 1,883,600 |
| 2026-06-19 | 2690.00 | 2708.00 | 2659.50 | 2701.00 | +0.11% | 3,555,400 |
| 2026-06-18 | 2662.00 | 2721.50 | 2650.00 | 2698.00 | +1.20% | 1,225,300 |
| 2026-06-17 | 2739.50 | 2759.00 | 2666.00 | 2666.00 | -2.13% | 1,692,600 |
| 2026-06-16 | 2709.00 | 2727.50 | 2690.50 | 2724.00 | -0.11% | 851,200 |
| 2026-06-15 | 2701.00 | 2731.50 | 2675.00 | 2727.00 | +1.53% | 1,055,800 |
| 2026-06-12 | 2700.00 | 2711.00 | 2670.50 | 2686.00 | -1.01% | 1,388,600 |
| 2026-06-11 | 2748.00 | 2763.50 | 2698.00 | 2713.50 | +0.33% | 1,606,600 |
| 2026-06-10 | 2701.00 | 2710.00 | 2665.00 | 2704.50 | +2.52% | 1,307,100 |
| 2026-06-09 | 2658.00 | 2669.50 | 2633.50 | 2638.00 | -0.64% | 1,313,800 |
| 2026-06-08 | 2613.50 | 2672.50 | 2603.00 | 2655.00 | +3.13% | 1,902,700 |
| 2026-06-05 | 2593.00 | 2628.00 | 2567.00 | 2574.50 | -0.23% | 1,144,400 |
| 2026-06-04 | 2611.00 | 2627.00 | 2568.00 | 2580.50 | -1.38% | 1,252,900 |
| 2026-06-03 | 2550.00 | 2633.50 | 2536.50 | 2616.50 | +2.09% | 1,069,800 |
| 2026-06-02 | 2575.00 | 2604.50 | 2527.00 | 2563.00 | -1.31% | 1,555,500 |
| 2026-06-01 | 2650.50 | 2659.50 | 2590.50 | 2597.00 | -2.95% | 1,534,000 |
| 2026-05-29 | 2647.00 | 2692.00 | 2640.00 | 2676.00 | +0.13% | 1,450,400 |
| 2026-05-28 | 2657.50 | 2705.50 | 2656.00 | 2672.50 | +1.46% | 1,145,000 |
| 2026-05-27 | 2605.00 | 2647.50 | 2603.00 | 2634.00 | +1.06% | 1,033,900 |
| 2026-05-26 | 2620.00 | 2621.50 | 2590.50 | 2606.50 | -0.34% | 953,600 |
| 2026-05-25 | 2630.00 | 2635.00 | 2596.00 | 2615.50 | -0.93% | 1,275,400 |
| 2026-05-22 | 2651.00 | 2657.50 | 2630.50 | 2640.00 | -1.27% | 982,600 |
| 2026-05-21 | 2723.00 | 2740.00 | 2674.00 | 2674.00 | -1.80% | 800,900 |
| 2026-05-20 | 2750.00 | 2755.00 | 2710.00 | 2723.00 | -0.58% | 962,800 |
| 2026-05-19 | 2699.00 | 2749.00 | 2693.00 | 2739.00 | +2.80% | 1,348,200 |
| 2026-05-18 | 2672.00 | 2685.50 | 2653.50 | 2664.50 | -0.73% | 927,000 |
| 2026-05-15 | 2620.00 | 2688.00 | 2603.00 | 2684.00 | +1.98% | 1,627,200 |
| 2026-05-14 | 2613.00 | 2658.00 | 2601.50 | 2632.00 | +0.88% | 2,323,700 |
| 2026-05-13 | 2750.00 | 2815.00 | 2555.00 | 2609.00 | -4.08% | 6,582,500 |
| 2026-05-12 | 2741.00 | 2761.00 | 2716.00 | 2720.00 | -1.29% | 1,225,400 |
| 2026-05-11 | 2790.00 | 2812.00 | 2747.50 | 2755.50 | -1.20% | 1,509,200 |
| 2026-05-08 | 2798.50 | 2803.00 | 2764.00 | 2789.00 | -0.34% | 1,158,300 |
| 2026-05-07 | 2800.00 | 2817.50 | 2783.50 | 2798.50 | -0.60% | 1,284,000 |
| 2026-05-01 | 2797.50 | 2821.50 | 2776.00 | 2815.50 | +0.43% | 994,500 |
| 2026-04-30 | 2851.50 | 2860.50 | 2795.00 | 2803.50 | -2.25% | 1,638,100 |
| 2026-04-28 | 2805.00 | 2868.00 | 2804.00 | 2868.00 | +2.15% | 977,200 |
| 2026-04-27 | 2841.00 | 2844.50 | 2805.50 | 2807.50 | -2.19% | 1,184,000 |
| 2026-04-24 | 2895.00 | 2896.50 | 2864.00 | 2870.50 | +0.40% | 769,700 |
| 2026-04-23 | 2840.00 | 2870.00 | 2814.00 | 2859.00 | -0.10% | 1,025,100 |
| 2026-04-22 | 2915.00 | 2928.50 | 2850.00 | 2862.00 | -1.78% | 1,105,400 |
| 2026-04-21 | 2979.00 | 2990.00 | 2898.50 | 2914.00 | -2.02% | 940,200 |
| 2026-04-20 | 2997.50 | 3008.00 | 2969.00 | 2974.00 | -0.12% | 946,600 |
| 2026-04-17 | 2999.00 | 3009.00 | 2972.00 | 2977.50 | -0.68% | 865,600 |
| 2026-04-16 | 3053.00 | 3056.00 | 2998.00 | 2998.00 | -1.80% | 979,800 |
| 2026-04-15 | 3044.00 | 3062.00 | 3043.00 | 3053.00 | +0.59% | 677,300 |
| 2026-04-14 | 3020.00 | 3053.00 | 3019.00 | 3035.00 | +0.07% | 711,600 |
| 2026-04-13 | 3014.00 | 3044.00 | 3008.00 | 3033.00 | -0.16% | 660,000 |
| 2026-04-10 | 3087.00 | 3102.00 | 3038.00 | 3038.00 | -1.97% | 948,400 |
| 2026-04-09 | 3145.00 | 3166.00 | 3099.00 | 3099.00 | -1.37% | 979,000 |
| 2026-04-08 | 3142.00 | 3161.00 | 3126.00 | 3142.00 | +1.29% | 1,271,600 |
| 2026-04-07 | 3113.00 | 3132.00 | 3097.00 | 3102.00 | +0.62% | 777,500 |
| 2026-04-06 | 3097.00 | 3117.00 | 3075.00 | 3083.00 | +0.00% | 765,200 |
| 2026-04-03 | 3050.00 | 3094.00 | 3045.00 | 3083.00 | -0.16% | 742,600 |
| 2026-04-02 | 3099.00 | 3134.00 | 3086.00 | 3088.00 | -0.26% | 1,292,900 |
| 2026-04-01 | 3022.00 | 3097.00 | 3013.00 | 3096.00 | +3.03% | 1,696,900 |
| 2026-03-31 | 2979.50 | 3024.00 | 2965.00 | 3005.00 | +1.86% | 1,581,700 |
| 2026-03-30 | 2903.00 | 2954.00 | 2886.50 | 2950.00 | -0.86% | 1,432,400 |
| 2026-03-27 | 2950.00 | 2984.50 | 2936.50 | 2975.50 | +1.80% | 1,575,400 |
| 2026-03-26 | 2922.50 | 2924.50 | 2904.00 | 2923.00 | +0.95% | 844,900 |
| 2026-03-25 | 2926.00 | 2929.00 | 2889.00 | 2895.50 | +0.09% | 1,568,900 |
| 2026-03-24 | 2890.00 | 2919.00 | 2889.00 | 2893.00 | +1.26% | 1,122,900 |
| 2026-03-23 | 2902.00 | 2914.50 | 2847.50 | 2857.00 | -2.49% | 1,566,800 |
| 2026-03-19 | 2964.00 | 2993.00 | 2926.00 | 2930.00 | -3.17% | 1,490,400 |
| 2026-03-18 | 2980.00 | 3026.00 | 2974.00 | 3026.00 | +2.13% | 837,800 |
| 2026-03-17 | 2943.00 | 2981.50 | 2942.00 | 2963.00 | +0.83% | 836,800 |
| 2026-03-16 | 2937.00 | 2942.00 | 2906.50 | 2938.50 | +0.62% | 936,400 |
| 2026-03-13 | 2912.00 | 2934.00 | 2905.50 | 2920.50 | -0.07% | 1,082,600 |
| 2026-03-12 | 2978.50 | 2985.00 | 2901.50 | 2922.50 | -2.36% | 1,212,300 |
| 2026-03-11 | 3030.00 | 3037.00 | 2993.00 | 2993.00 | -0.89% | 830,700 |
| 2026-03-10 | 3096.00 | 3096.00 | 3020.00 | 3020.00 | -0.63% | 850,100 |
| 2026-03-09 | 2998.00 | 3057.00 | 2989.00 | 3039.00 | -1.07% | 1,066,900 |
| 2026-03-06 | 3010.00 | 3072.00 | 2974.00 | 3072.00 | +1.02% | 1,352,100 |
| 2026-03-05 | 3150.00 | 3150.00 | 3041.00 | 3041.00 | -1.52% | 1,477,500 |
| 2026-03-04 | 3100.00 | 3126.00 | 3066.00 | 3088.00 | -1.56% | 1,591,200 |
| 2026-03-03 | 3207.00 | 3213.00 | 3137.00 | 3137.00 | -3.95% | 1,598,100 |
| 2026-03-02 | 3251.00 | 3282.00 | 3232.00 | 3266.00 | -0.91% | 937,900 |
| 2026-02-27 | 3250.00 | 3296.00 | 3231.00 | 3296.00 | +0.61% | 1,029,300 |
| 2026-02-26 | 3288.00 | 3314.00 | 3274.00 | 3276.00 | -0.21% | 828,500 |
| 2026-02-25 | 3292.00 | 3293.00 | 3265.00 | 3283.00 | +1.08% | 902,000 |
| 2026-02-24 | 3258.00 | 3283.00 | 3242.00 | 3248.00 | +0.59% | 740,200 |
| 2026-02-20 | 3232.00 | 3246.00 | 3221.00 | 3229.00 | -0.65% | 713,100 |
| 2026-02-19 | 3233.00 | 3263.00 | 3201.00 | 3250.00 | +0.00% | 836,300 |
| 2026-02-18 | 3273.00 | 3285.00 | 3235.00 | 3250.00 | -1.52% | 882,900 |
| 2026-02-17 | 3285.00 | 3300.00 | 3245.00 | 3300.00 | +0.36% | 796,500 |
| 2026-02-16 | 3321.00 | 3354.00 | 3286.00 | 3288.00 | -0.87% | 1,194,000 |
| 2026-02-13 | 3244.00 | 3317.00 | 3227.00 | 3317.00 | +2.28% | 1,400,700 |
| 2026-02-12 | 3265.00 | 3270.00 | 3230.00 | 3243.00 | -0.76% | 1,458,300 |
| 2026-02-10 | 3226.00 | 3297.00 | 3221.00 | 3268.00 | +0.00% | 1,125,000 |
| 2026-02-09 | 3265.00 | 3296.00 | 3242.00 | 3268.00 | +0.06% | 1,537,700 |
| 2026-02-06 | 3210.00 | 3267.00 | 3205.00 | 3266.00 | +2.13% | 1,684,500 |
| 2026-02-05 | 3214.00 | 3217.00 | 3173.00 | 3198.00 | +1.52% | 1,622,200 |
| 2026-02-04 | 3292.00 | 3300.00 | 3150.00 | 3150.00 | -3.17% | 2,907,100 |
| 2026-02-03 | 3115.00 | 3330.00 | 3101.00 | 3253.00 | +4.94% | 6,186,000 |
| 2026-02-02 | 3171.00 | 3183.00 | 3100.00 | 3100.00 | -0.96% | 2,182,100 |
| 2026-01-30 | 3092.00 | 3130.00 | 3079.00 | 3130.00 | +1.62% | 1,109,900 |
| 2026-01-29 | 3028.00 | 3080.00 | 3008.00 | 3080.00 | +1.02% | 1,009,700 |
| 2026-01-28 | 3059.00 | 3070.00 | 3037.00 | 3049.00 | -1.58% | 1,066,800 |
| 2026-01-27 | 3100.00 | 3115.00 | 3072.00 | 3098.00 | +0.23% | 914,100 |
| 2026-01-26 | 3093.00 | 3097.00 | 3062.00 | 3091.00 | -0.10% | 924,500 |
| 2026-01-23 | 3113.00 | 3130.00 | 3079.00 | 3094.00 | -0.45% | 857,600 |
| 2026-01-22 | 3094.00 | 3134.00 | 3076.00 | 3108.00 | +1.50% | 1,406,700 |
| 2026-01-21 | 3120.00 | 3121.00 | 3043.00 | 3062.00 | -3.19% | 1,631,800 |
| 2026-01-20 | 3126.00 | 3165.00 | 3103.00 | 3163.00 | +3.37% | 2,545,200 |
| 2026-01-19 | 3019.00 | 3070.00 | 3007.00 | 3060.00 | +2.86% | 2,170,300 |
| 2026-01-16 | 2965.00 | 2975.00 | 2930.50 | 2975.00 | +0.76% | 916,100 |
| 2026-01-15 | 2928.50 | 2959.50 | 2918.50 | 2952.50 | +0.94% | 910,200 |
| 2026-01-14 | 2927.00 | 2943.50 | 2915.00 | 2925.00 | +0.12% | 841,400 |
| 2026-01-13 | 2928.50 | 2944.50 | 2912.00 | 2921.50 | +0.33% | 1,104,500 |
| 2026-01-09 | 2895.00 | 2912.00 | 2884.50 | 2912.00 | +1.32% | 967,700 |
| 2026-01-08 | 2865.00 | 2878.50 | 2841.50 | 2874.00 | -0.35% | 1,470,400 |
| 2026-01-07 | 2865.00 | 2887.50 | 2850.50 | 2884.00 | -0.31% | 1,004,800 |
| 2026-01-06 | 2874.50 | 2895.00 | 2855.00 | 2893.00 | +0.14% | 1,356,000 |
| 2026-01-05 | 2912.00 | 2927.00 | 2883.50 | 2889.00 | -0.77% | 1,126,000 |
| 2025-12-30 | 2924.50 | 2934.50 | 2906.50 | 2911.50 | -0.29% | 605,000 |
| 2025-12-29 | 2904.00 | 2931.00 | 2895.50 | 2920.00 | +0.60% | 827,700 |
| 2025-12-26 | 2906.00 | 2915.00 | 2896.50 | 2902.50 | -0.22% | 769,900 |
| 2025-12-25 | 2900.50 | 2909.50 | 2886.00 | 2909.00 | +0.55% | 629,300 |
| 2025-12-24 | 2899.00 | 2921.00 | 2889.50 | 2893.00 | -0.43% | 824,500 |
| 2025-12-23 | 2898.00 | 2943.00 | 2895.00 | 2905.50 | -0.12% | 985,700 |
| 2025-12-22 | 2974.00 | 2974.50 | 2896.00 | 2909.00 | -2.17% | 1,425,000 |
| 2025-12-19 | 2935.00 | 2976.00 | 2925.50 | 2973.50 | +1.31% | 2,846,100 |
| 2025-12-18 | 2920.00 | 2935.50 | 2915.00 | 2935.00 | +1.36% | 1,265,300 |
| 2025-12-17 | 2900.00 | 2903.00 | 2883.50 | 2895.50 | -0.12% | 829,100 |
| 2025-12-16 | 2891.00 | 2912.50 | 2876.50 | 2899.00 | +0.28% | 1,112,900 |
| 2025-12-15 | 2890.00 | 2908.50 | 2883.00 | 2891.00 | +1.08% | 1,417,500 |
| 2025-12-12 | 2850.00 | 2872.00 | 2837.00 | 2860.00 | +0.28% | 1,261,500 |
| 2025-12-11 | 2905.50 | 2907.00 | 2840.00 | 2852.00 | -1.60% | 1,257,200 |
| 2025-12-10 | 2880.00 | 2904.00 | 2863.50 | 2898.50 | +1.05% | 1,520,300 |
| 2025-12-09 | 2881.50 | 2889.00 | 2848.50 | 2868.50 | -0.45% | 1,157,100 |
| 2025-12-08 | 2830.50 | 2890.00 | 2828.00 | 2881.50 | +1.84% | 1,308,300 |
| 2025-12-05 | 2892.00 | 2897.00 | 2823.00 | 2829.50 | -2.62% | 1,699,900 |
| 2025-12-04 | 2835.50 | 2905.50 | 2834.00 | 2905.50 | +2.61% | 2,065,400 |
| 2025-12-03 | 2840.00 | 2868.50 | 2813.00 | 2831.50 | -1.07% | 2,042,900 |
| 2025-12-02 | 2793.50 | 2862.50 | 2788.00 | 2862.00 | +2.64% | 2,110,000 |
| 2025-12-01 | 2835.00 | 2840.00 | 2780.50 | 2788.50 | -1.64% | 1,997,000 |
| 2025-11-28 | 2806.00 | 2845.00 | 2796.50 | 2835.00 | +1.07% | 2,172,600 |
| 2025-11-27 | 2800.00 | 2816.00 | 2790.50 | 2805.00 | +0.47% | 1,358,600 |
| 2025-11-26 | 2743.00 | 2792.00 | 2736.50 | 2792.00 | +1.29% | 2,253,700 |
| 2025-11-25 | 2785.50 | 2817.00 | 2753.00 | 2756.50 | -3.08% | 3,015,900 |
| 2025-11-21 | 2890.00 | 2940.00 | 2841.00 | 2844.00 | -0.91% | 16,221,700 |
| 2025-11-20 | 2838.00 | 2870.00 | 2821.00 | 2870.00 | +0.02% | 1,510,100 |
| 2025-11-19 | 2841.50 | 2886.00 | 2841.00 | 2869.50 | +1.06% | 1,578,100 |
| 2025-11-18 | 2867.00 | 2874.00 | 2839.50 | 2839.50 | -1.17% | 1,658,200 |
| 2025-11-17 | 2871.00 | 2880.00 | 2845.50 | 2873.00 | -0.38% | 1,714,300 |
| 2025-11-14 | 2892.50 | 2895.00 | 2812.00 | 2884.00 | -0.53% | 1,808,600 |
| 2025-11-13 | 2815.00 | 2899.50 | 2804.00 | 2899.50 | +4.28% | 3,451,000 |
| 2025-11-12 | 2720.00 | 2792.00 | 2715.50 | 2780.50 | +3.19% | 3,017,300 |
| 2025-11-11 | 2733.00 | 2734.00 | 2665.00 | 2694.50 | -4.26% | 5,849,300 |
| 2025-11-10 | 2847.50 | 2863.50 | 2735.00 | 2814.50 | -0.21% | 7,803,000 |
| 2025-11-07 | 2759.00 | 2820.50 | 2756.00 | 2820.50 | +1.75% | 2,206,100 |
| 2025-11-06 | 2796.00 | 2813.00 | 2772.00 | 2772.00 | -0.31% | 1,763,100 |
| 2025-11-05 | 2795.00 | 2806.00 | 2755.50 | 2780.50 | +0.27% | 1,854,300 |
| 2025-11-04 | 2770.00 | 2788.00 | 2750.00 | 2773.00 | -0.22% | 1,735,200 |
| 2025-10-31 | 2807.00 | 2812.00 | 2755.00 | 2779.00 | -0.13% | 1,859,000 |
| 2025-10-30 | 2751.00 | 2789.00 | 2738.00 | 2782.50 | +0.23% | 3,381,900 |
| 2025-10-29 | 2790.00 | 2800.00 | 2761.00 | 2776.00 | -1.25% | 1,652,400 |
| 2025-10-28 | 2805.00 | 2819.50 | 2784.50 | 2811.00 | -0.20% | 1,221,900 |
| 2025-10-27 | 2805.50 | 2838.00 | 2801.50 | 2816.50 | +1.29% | 1,726,600 |
| 2025-10-24 | 2826.50 | 2833.50 | 2774.50 | 2780.50 | -1.61% | 1,758,300 |
| 2025-10-23 | 2821.00 | 2839.00 | 2804.00 | 2826.00 | +0.46% | 1,534,900 |
| 2025-10-22 | 2786.00 | 2819.00 | 2785.00 | 2813.00 | +0.72% | 1,574,700 |
| 2025-10-21 | 2767.50 | 2808.00 | 2765.50 | 2793.00 | +0.59% | 1,767,400 |
| 2025-10-20 | 2779.00 | 2793.00 | 2754.00 | 2776.50 | +0.52% | 1,649,500 |
| 2025-10-17 | 2700.00 | 2762.00 | 2687.00 | 2762.00 | +3.18% | 2,390,600 |
| 2025-10-16 | 2683.50 | 2699.50 | 2663.50 | 2677.00 | +0.26% | 1,913,100 |
| 2025-10-15 | 2701.00 | 2709.00 | 2670.00 | 2670.00 | -0.96% | 1,904,300 |
| 2025-10-14 | 2650.00 | 2696.00 | 2628.00 | 2696.00 | +1.28% | 2,709,700 |
| 2025-10-10 | 2695.50 | 2696.00 | 2658.50 | 2662.00 | -1.24% | 2,581,100 |
| 2025-10-09 | 2700.50 | 2715.00 | 2687.50 | 2695.50 | -1.34% | 2,341,100 |
| 2025-10-08 | 2748.50 | 2776.50 | 2724.50 | 2732.00 | -0.29% | 2,217,700 |
| 2025-10-07 | 2694.00 | 2740.00 | 2681.50 | 2740.00 | +1.59% | 2,112,500 |
| 2025-10-06 | 2730.00 | 2736.00 | 2692.00 | 2697.00 | +0.26% | 2,405,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+4.41%). Schwächster Monat: Mai (-3.72%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von NISSIN FOODS HOLDINGS CO.,LTD. (2897.T)?
2989.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 2897.T?
3354.00 im Hoch und 2527.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von NISSIN FOODS HOLDINGS CO.,LTD.?
Historisch war der stärkste Kalendermonat von 2897.T der Dez (Durchschnitt +4.41%), der schwächste der Mai (Durchschnitt -3.72%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.