Comparing Back to the side-by-side chart ↗
Nagoya Railroad Co., Ltd. (9048.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 | 1857.00 | 1867.50 | 1842.50 | 1848.00 | -0.94% | 472,900 |
| 2026-10-15 | 1855.50 | 1867.50 | 1843.00 | 1865.50 | +1.14% | 496,800 |
| 2026-10-14 | 1855.50 | 1861.50 | 1840.50 | 1844.50 | -0.59% | 495,100 |
| 2026-10-13 | 1854.00 | 1861.50 | 1845.50 | 1855.50 | +0.51% | 444,800 |
| 2026-10-09 | 1865.00 | 1866.50 | 1841.50 | 1846.00 | +0.38% | 717,000 |
| 2026-10-08 | 1848.00 | 1848.00 | 1822.50 | 1839.00 | -0.24% | 638,900 |
| 2026-10-07 | 1830.00 | 1850.00 | 1828.50 | 1843.50 | +0.77% | 509,700 |
| 2026-10-06 | 1830.50 | 1840.00 | 1828.00 | 1829.50 | +0.44% | 625,900 |
| 2026-10-05 | 1822.00 | 1833.50 | 1814.00 | 1821.50 | -0.30% | 925,900 |
| 2026-10-02 | 1837.50 | 1845.50 | 1827.00 | 1827.00 | -1.06% | 741,800 |
| 2026-10-01 | 1842.50 | 1859.50 | 1830.50 | 1846.50 | -0.49% | 920,400 |
| 2026-09-30 | 1840.50 | 1860.00 | 1824.00 | 1855.50 | +1.12% | 1,033,500 |
| 2026-09-29 | 1861.00 | 1861.00 | 1830.00 | 1835.00 | -1.53% | 3,192,700 |
| 2026-09-28 | 1880.00 | 1889.50 | 1861.00 | 1863.50 | -0.48% | 3,957,400 |
| 2026-09-25 | 1871.00 | 1887.50 | 1860.50 | 1872.50 | +0.67% | 2,514,700 |
| 2026-09-24 | 1892.50 | 1901.00 | 1860.00 | 1860.00 | -2.36% | 2,627,700 |
| 2026-09-18 | 1920.00 | 1922.00 | 1899.50 | 1905.00 | -0.86% | 1,718,300 |
| 2026-09-17 | 1912.00 | 1924.50 | 1901.50 | 1921.50 | +0.68% | 1,815,800 |
| 2026-09-16 | 1904.00 | 1922.50 | 1903.00 | 1908.50 | +0.58% | 1,253,800 |
| 2026-09-15 | 1899.50 | 1909.00 | 1891.50 | 1897.50 | +0.11% | 835,700 |
| 2026-09-14 | 1887.00 | 1898.50 | 1862.00 | 1895.50 | +1.83% | 599,300 |
| 2026-09-11 | 1853.50 | 1878.50 | 1853.00 | 1861.50 | -0.61% | 861,500 |
| 2026-09-10 | 1888.00 | 1888.00 | 1865.00 | 1873.00 | +0.21% | 626,300 |
| 2026-09-09 | 1875.00 | 1878.00 | 1860.00 | 1869.00 | -0.48% | 496,400 |
| 2026-09-08 | 1861.50 | 1883.50 | 1855.50 | 1878.00 | +0.94% | 521,600 |
| 2026-09-07 | 1864.00 | 1871.50 | 1860.00 | 1860.50 | -0.19% | 423,300 |
| 2026-09-04 | 1883.00 | 1883.00 | 1862.00 | 1864.00 | -1.01% | 539,700 |
| 2026-09-03 | 1885.50 | 1889.00 | 1869.50 | 1883.00 | -0.13% | 489,800 |
| 2026-09-02 | 1885.00 | 1890.50 | 1870.50 | 1885.50 | -0.32% | 501,600 |
| 2026-09-01 | 1892.50 | 1909.00 | 1888.50 | 1891.50 | -0.34% | 533,500 |
| 2026-08-31 | 1898.00 | 1899.00 | 1875.50 | 1898.00 | +0.74% | 532,600 |
| 2026-08-28 | 1880.00 | 1897.00 | 1877.50 | 1884.00 | -0.48% | 301,600 |
| 2026-08-27 | 1892.00 | 1904.00 | 1883.00 | 1893.00 | -0.13% | 315,700 |
| 2026-08-26 | 1902.00 | 1909.50 | 1895.00 | 1895.50 | -0.71% | 396,600 |
| 2026-08-25 | 1910.00 | 1919.50 | 1904.00 | 1909.00 | +0.39% | 535,400 |
| 2026-08-24 | 1908.00 | 1914.00 | 1890.50 | 1901.50 | -0.18% | 422,100 |
| 2026-08-21 | 1890.00 | 1905.00 | 1885.00 | 1905.00 | +1.14% | 675,800 |
| 2026-08-20 | 1880.00 | 1891.00 | 1866.50 | 1883.50 | +0.78% | 453,000 |
| 2026-08-19 | 1880.00 | 1881.50 | 1856.00 | 1869.00 | +0.24% | 444,300 |
| 2026-08-18 | 1859.00 | 1871.00 | 1836.00 | 1864.50 | +0.24% | 487,800 |
| 2026-08-17 | 1865.50 | 1874.00 | 1858.00 | 1860.00 | -0.19% | 373,000 |
| 2026-08-14 | 1860.50 | 1877.50 | 1858.50 | 1863.50 | -0.24% | 440,600 |
| 2026-08-13 | 1875.00 | 1877.50 | 1853.00 | 1868.00 | +0.00% | 423,700 |
| 2026-08-12 | 1859.50 | 1882.00 | 1842.00 | 1868.00 | +0.48% | 911,900 |
| 2026-08-10 | 1855.00 | 1897.50 | 1828.50 | 1859.00 | +0.62% | 1,069,500 |
| 2026-08-07 | 1840.50 | 1859.50 | 1831.00 | 1847.50 | +0.38% | 607,400 |
| 2026-08-06 | 1836.00 | 1840.50 | 1813.00 | 1840.50 | +0.99% | 859,800 |
| 2026-08-05 | 1840.00 | 1843.00 | 1819.00 | 1822.50 | -0.71% | 737,400 |
| 2026-08-04 | 1857.00 | 1857.00 | 1830.00 | 1835.50 | -1.16% | 989,900 |
| 2026-08-03 | 1880.00 | 1899.00 | 1836.50 | 1857.00 | -2.01% | 1,271,800 |
| 2026-07-31 | 1926.00 | 1936.00 | 1879.00 | 1895.00 | -2.90% | 1,469,100 |
| 2026-07-30 | 1990.00 | 1995.00 | 1940.00 | 1951.50 | -2.16% | 985,200 |
| 2026-07-29 | 1944.00 | 2012.00 | 1929.00 | 1994.50 | +2.54% | 1,508,100 |
| 2026-07-28 | 1952.00 | 1959.50 | 1935.00 | 1945.00 | -0.26% | 873,300 |
| 2026-07-27 | 1929.00 | 1950.00 | 1924.50 | 1950.00 | +1.85% | 1,202,500 |
| 2026-07-24 | 1877.00 | 1920.00 | 1872.50 | 1914.50 | +1.00% | 720,000 |
| 2026-07-23 | 1900.50 | 1901.00 | 1886.50 | 1895.50 | -1.04% | 605,000 |
| 2026-07-22 | 1919.00 | 1925.00 | 1885.50 | 1915.50 | -0.88% | 914,700 |
| 2026-07-21 | 1930.00 | 1943.00 | 1921.50 | 1932.50 | +0.60% | 981,200 |
| 2026-07-17 | 1920.00 | 1930.50 | 1905.00 | 1921.00 | +0.18% | 834,100 |
| 2026-07-16 | 1909.00 | 1917.50 | 1900.00 | 1917.50 | +0.68% | 674,600 |
| 2026-07-15 | 1900.50 | 1907.00 | 1893.00 | 1904.50 | -0.05% | 679,800 |
| 2026-07-14 | 1879.00 | 1916.50 | 1866.00 | 1905.50 | +2.14% | 870,000 |
| 2026-07-13 | 1870.00 | 1878.50 | 1854.00 | 1865.50 | +0.32% | 558,100 |
| 2026-07-10 | 1866.50 | 1877.00 | 1856.50 | 1859.50 | -0.83% | 562,300 |
| 2026-07-09 | 1877.00 | 1879.50 | 1859.50 | 1875.00 | -0.45% | 556,300 |
| 2026-07-08 | 1877.50 | 1888.50 | 1862.50 | 1883.50 | +0.64% | 852,200 |
| 2026-07-07 | 1866.00 | 1878.00 | 1853.50 | 1871.50 | +0.40% | 604,000 |
| 2026-07-06 | 1849.00 | 1868.00 | 1842.50 | 1864.00 | +1.28% | 617,500 |
| 2026-07-03 | 1860.00 | 1867.00 | 1832.50 | 1840.50 | -0.08% | 557,800 |
| 2026-07-02 | 1820.00 | 1848.00 | 1820.00 | 1842.00 | +2.22% | 801,500 |
| 2026-07-01 | 1836.00 | 1842.00 | 1802.00 | 1802.00 | -2.36% | 574,600 |
| 2026-06-30 | 1856.00 | 1859.50 | 1833.50 | 1845.50 | -0.57% | 743,700 |
| 2026-06-29 | 1834.50 | 1856.00 | 1827.00 | 1856.00 | +1.42% | 1,068,100 |
| 2026-06-26 | 1804.50 | 1830.00 | 1802.50 | 1830.00 | +1.86% | 625,000 |
| 2026-06-25 | 1800.00 | 1803.00 | 1789.50 | 1796.50 | -0.08% | 397,400 |
| 2026-06-24 | 1797.50 | 1804.50 | 1787.50 | 1798.00 | +0.62% | 828,900 |
| 2026-06-23 | 1782.00 | 1795.00 | 1776.00 | 1787.00 | +0.20% | 479,000 |
| 2026-06-22 | 1786.00 | 1794.00 | 1778.00 | 1783.50 | -0.59% | 377,700 |
| 2026-06-19 | 1780.00 | 1802.00 | 1774.00 | 1794.00 | +0.34% | 828,500 |
| 2026-06-18 | 1801.00 | 1810.00 | 1780.50 | 1788.00 | -1.24% | 821,500 |
| 2026-06-17 | 1827.00 | 1831.50 | 1805.00 | 1810.50 | -0.71% | 513,000 |
| 2026-06-16 | 1810.00 | 1829.00 | 1801.50 | 1823.50 | +0.11% | 674,600 |
| 2026-06-15 | 1838.00 | 1843.00 | 1816.50 | 1821.50 | -0.90% | 745,100 |
| 2026-06-12 | 1880.50 | 1881.00 | 1836.00 | 1838.00 | -2.03% | 1,145,000 |
| 2026-06-11 | 1890.50 | 1896.00 | 1866.00 | 1876.00 | -0.21% | 818,600 |
| 2026-06-10 | 1853.00 | 1880.00 | 1839.00 | 1880.00 | +1.65% | 1,038,600 |
| 2026-06-09 | 1851.00 | 1876.00 | 1844.50 | 1849.50 | +0.05% | 966,700 |
| 2026-06-08 | 1834.00 | 1868.50 | 1819.00 | 1848.50 | +1.01% | 1,028,500 |
| 2026-06-05 | 1843.00 | 1855.00 | 1815.50 | 1830.00 | -0.22% | 759,900 |
| 2026-06-04 | 1835.00 | 1841.50 | 1797.50 | 1834.00 | +0.30% | 733,200 |
| 2026-06-03 | 1806.50 | 1832.00 | 1792.50 | 1828.50 | +1.44% | 689,500 |
| 2026-06-02 | 1804.00 | 1812.50 | 1780.50 | 1802.50 | +0.39% | 737,300 |
| 2026-06-01 | 1822.00 | 1824.00 | 1785.50 | 1795.50 | -0.17% | 938,500 |
| 2026-05-29 | 1801.00 | 1832.00 | 1792.50 | 1798.50 | +0.98% | 967,200 |
| 2026-05-28 | 1826.00 | 1826.00 | 1780.00 | 1781.00 | -2.44% | 823,800 |
| 2026-05-27 | 1801.00 | 1826.50 | 1799.00 | 1825.50 | +1.11% | 570,900 |
| 2026-05-26 | 1835.00 | 1845.50 | 1805.50 | 1805.50 | -1.71% | 745,800 |
| 2026-05-25 | 1857.50 | 1857.50 | 1830.00 | 1837.00 | -1.10% | 525,700 |
| 2026-05-22 | 1851.50 | 1874.00 | 1839.00 | 1857.50 | -0.88% | 734,600 |
| 2026-05-21 | 1900.00 | 1900.00 | 1871.00 | 1874.00 | -0.85% | 836,900 |
| 2026-05-20 | 1916.50 | 1916.50 | 1879.00 | 1890.00 | -1.02% | 814,500 |
| 2026-05-19 | 1881.00 | 1931.00 | 1869.00 | 1909.50 | +0.69% | 1,425,500 |
| 2026-05-18 | 1844.00 | 1901.00 | 1830.00 | 1896.50 | +4.35% | 2,260,200 |
| 2026-05-15 | 1776.00 | 1822.00 | 1755.00 | 1817.50 | +2.28% | 1,248,600 |
| 2026-05-14 | 1772.00 | 1790.00 | 1768.00 | 1777.00 | +0.48% | 531,500 |
| 2026-05-13 | 1771.00 | 1788.00 | 1768.00 | 1768.50 | +0.26% | 643,100 |
| 2026-05-12 | 1767.50 | 1786.00 | 1764.00 | 1764.00 | -0.20% | 527,900 |
| 2026-05-11 | 1756.00 | 1780.50 | 1752.50 | 1767.50 | +0.43% | 538,900 |
| 2026-05-08 | 1787.00 | 1794.00 | 1750.50 | 1760.00 | -1.48% | 725,800 |
| 2026-05-07 | 1774.50 | 1792.50 | 1755.50 | 1786.50 | +0.82% | 814,700 |
| 2026-05-01 | 1770.00 | 1775.50 | 1732.50 | 1772.00 | +0.08% | 684,500 |
| 2026-04-30 | 1770.00 | 1778.00 | 1756.50 | 1770.50 | -0.39% | 991,600 |
| 2026-04-28 | 1764.00 | 1785.50 | 1755.50 | 1777.50 | +1.57% | 1,210,400 |
| 2026-04-27 | 1747.50 | 1773.00 | 1735.00 | 1750.00 | -0.34% | 750,200 |
| 2026-04-24 | 1747.50 | 1762.50 | 1747.00 | 1756.00 | +0.49% | 586,900 |
| 2026-04-23 | 1726.00 | 1754.50 | 1717.00 | 1747.50 | +0.84% | 976,800 |
| 2026-04-22 | 1749.00 | 1750.00 | 1732.00 | 1733.00 | -1.14% | 661,900 |
| 2026-04-21 | 1772.00 | 1776.00 | 1753.00 | 1753.00 | -0.96% | 629,800 |
| 2026-04-20 | 1762.00 | 1772.00 | 1753.50 | 1770.00 | +0.54% | 509,600 |
| 2026-04-17 | 1788.00 | 1789.00 | 1760.50 | 1760.50 | -0.51% | 530,100 |
| 2026-04-16 | 1792.00 | 1801.50 | 1769.50 | 1769.50 | -1.28% | 612,700 |
| 2026-04-15 | 1777.00 | 1792.50 | 1775.00 | 1792.50 | +1.44% | 555,000 |
| 2026-04-14 | 1780.50 | 1792.50 | 1767.00 | 1767.00 | -0.84% | 595,500 |
| 2026-04-13 | 1773.50 | 1788.00 | 1773.50 | 1782.00 | -0.08% | 461,200 |
| 2026-04-10 | 1807.00 | 1815.50 | 1776.50 | 1783.50 | -1.08% | 688,200 |
| 2026-04-09 | 1819.50 | 1832.00 | 1803.00 | 1803.00 | -0.08% | 626,400 |
| 2026-04-08 | 1827.00 | 1827.00 | 1802.50 | 1804.50 | -0.08% | 734,400 |
| 2026-04-07 | 1810.00 | 1820.00 | 1803.00 | 1806.00 | +0.22% | 459,700 |
| 2026-04-06 | 1802.00 | 1805.00 | 1790.00 | 1802.00 | -0.30% | 409,600 |
| 2026-04-03 | 1800.00 | 1819.00 | 1785.50 | 1807.50 | +1.20% | 819,000 |
| 2026-04-02 | 1760.00 | 1794.50 | 1751.50 | 1786.00 | +1.97% | 1,122,100 |
| 2026-04-01 | 1753.00 | 1755.00 | 1733.50 | 1751.50 | +1.48% | 887,000 |
| 2026-03-31 | 1756.00 | 1757.00 | 1724.50 | 1726.00 | -1.03% | 1,049,900 |
| 2026-03-30 | 1694.00 | 1752.00 | 1694.00 | 1744.00 | -1.39% | 2,879,000 |
| 2026-03-27 | 1780.50 | 1784.50 | 1768.00 | 1768.50 | -0.11% | 3,372,100 |
| 2026-03-26 | 1768.00 | 1771.00 | 1753.50 | 1770.50 | +1.08% | 1,722,000 |
| 2026-03-25 | 1763.50 | 1767.00 | 1747.00 | 1751.50 | +0.75% | 1,431,800 |
| 2026-03-24 | 1734.00 | 1742.50 | 1725.50 | 1738.50 | +2.26% | 1,453,600 |
| 2026-03-23 | 1726.00 | 1729.00 | 1700.00 | 1700.00 | -1.96% | 1,680,000 |
| 2026-03-19 | 1770.00 | 1775.50 | 1734.00 | 1734.00 | -2.14% | 1,621,700 |
| 2026-03-18 | 1760.00 | 1776.00 | 1757.50 | 1772.00 | +1.11% | 938,800 |
| 2026-03-17 | 1749.50 | 1763.50 | 1747.50 | 1752.50 | +0.95% | 959,300 |
| 2026-03-16 | 1741.50 | 1754.50 | 1736.00 | 1736.00 | -0.29% | 1,203,000 |
| 2026-03-13 | 1751.50 | 1774.50 | 1741.00 | 1741.00 | -0.85% | 1,035,700 |
| 2026-03-12 | 1774.00 | 1774.00 | 1748.00 | 1756.00 | -1.46% | 970,800 |
| 2026-03-11 | 1779.50 | 1795.00 | 1777.00 | 1782.00 | +0.68% | 785,600 |
| 2026-03-10 | 1790.50 | 1790.50 | 1766.00 | 1770.00 | -0.03% | 832,400 |
| 2026-03-09 | 1744.50 | 1778.00 | 1741.00 | 1770.50 | -0.37% | 909,400 |
| 2026-03-06 | 1773.00 | 1784.00 | 1758.00 | 1777.00 | -0.39% | 739,300 |
| 2026-03-05 | 1812.00 | 1814.00 | 1784.00 | 1784.00 | -0.17% | 895,300 |
| 2026-03-04 | 1782.00 | 1795.00 | 1766.00 | 1787.00 | -1.00% | 936,300 |
| 2026-03-03 | 1824.50 | 1824.50 | 1797.00 | 1805.00 | -1.26% | 1,015,900 |
| 2026-03-02 | 1828.50 | 1847.50 | 1820.50 | 1828.00 | -0.87% | 893,100 |
| 2026-02-27 | 1849.00 | 1849.50 | 1835.00 | 1844.00 | +0.30% | 649,500 |
| 2026-02-26 | 1833.50 | 1849.50 | 1833.50 | 1838.50 | +0.30% | 613,700 |
| 2026-02-25 | 1837.00 | 1839.50 | 1825.00 | 1833.00 | +0.25% | 617,700 |
| 2026-02-24 | 1820.00 | 1839.00 | 1806.00 | 1828.50 | +1.33% | 668,500 |
| 2026-02-20 | 1818.00 | 1821.00 | 1799.50 | 1804.50 | -1.42% | 476,700 |
| 2026-02-19 | 1841.00 | 1843.00 | 1826.50 | 1830.50 | -0.54% | 402,400 |
| 2026-02-18 | 1832.00 | 1842.00 | 1831.00 | 1840.50 | +1.04% | 555,100 |
| 2026-02-17 | 1820.00 | 1829.00 | 1812.50 | 1821.50 | +0.39% | 440,000 |
| 2026-02-16 | 1820.00 | 1820.00 | 1804.00 | 1814.50 | +0.08% | 671,300 |
| 2026-02-13 | 1807.00 | 1818.00 | 1793.50 | 1813.00 | +0.86% | 710,800 |
| 2026-02-12 | 1806.00 | 1823.00 | 1782.00 | 1797.50 | -0.19% | 1,194,400 |
| 2026-02-10 | 1778.00 | 1811.50 | 1769.00 | 1801.00 | +1.29% | 1,017,000 |
| 2026-02-09 | 1799.00 | 1806.50 | 1778.00 | 1778.00 | -0.75% | 693,400 |
| 2026-02-06 | 1785.00 | 1791.50 | 1779.00 | 1791.50 | +0.96% | 604,300 |
| 2026-02-05 | 1782.00 | 1793.00 | 1773.50 | 1774.50 | +1.28% | 891,700 |
| 2026-02-04 | 1747.00 | 1762.00 | 1736.00 | 1752.00 | +0.78% | 587,700 |
| 2026-02-03 | 1723.00 | 1744.00 | 1717.50 | 1738.50 | +0.70% | 600,600 |
| 2026-02-02 | 1738.00 | 1741.50 | 1722.50 | 1726.50 | -0.06% | 510,900 |
| 2026-01-30 | 1719.50 | 1731.50 | 1709.00 | 1727.50 | +0.91% | 503,100 |
| 2026-01-29 | 1697.00 | 1717.50 | 1685.50 | 1712.00 | +0.41% | 577,500 |
| 2026-01-28 | 1710.00 | 1710.00 | 1697.00 | 1705.00 | -0.79% | 529,000 |
| 2026-01-27 | 1727.00 | 1728.50 | 1713.50 | 1718.50 | -1.35% | 661,600 |
| 2026-01-26 | 1731.00 | 1746.50 | 1726.00 | 1742.00 | +0.11% | 495,500 |
| 2026-01-23 | 1741.00 | 1753.50 | 1734.50 | 1740.00 | +0.00% | 550,900 |
| 2026-01-22 | 1730.50 | 1757.50 | 1730.50 | 1740.00 | +0.67% | 535,300 |
| 2026-01-21 | 1732.00 | 1733.00 | 1711.00 | 1728.50 | -0.80% | 621,400 |
| 2026-01-20 | 1729.00 | 1755.00 | 1729.00 | 1742.50 | +0.61% | 717,900 |
| 2026-01-19 | 1710.00 | 1732.00 | 1710.00 | 1732.00 | +1.29% | 529,900 |
| 2026-01-16 | 1714.50 | 1722.00 | 1710.00 | 1710.00 | -0.29% | 447,900 |
| 2026-01-15 | 1704.00 | 1722.50 | 1700.00 | 1715.00 | +0.76% | 518,100 |
| 2026-01-14 | 1701.00 | 1712.00 | 1699.00 | 1702.00 | -0.09% | 580,500 |
| 2026-01-13 | 1721.00 | 1727.00 | 1703.50 | 1703.50 | -0.70% | 769,900 |
| 2026-01-09 | 1704.00 | 1720.50 | 1704.00 | 1715.50 | +1.36% | 870,800 |
| 2026-01-08 | 1700.50 | 1712.50 | 1690.00 | 1692.50 | -0.94% | 682,600 |
| 2026-01-07 | 1703.50 | 1715.00 | 1694.00 | 1708.50 | -0.15% | 679,500 |
| 2026-01-06 | 1682.00 | 1711.00 | 1682.00 | 1711.00 | +1.60% | 627,400 |
| 2026-01-05 | 1684.00 | 1687.50 | 1674.00 | 1684.00 | +0.12% | 586,600 |
| 2025-12-30 | 1699.00 | 1709.50 | 1682.00 | 1682.00 | -1.35% | 663,200 |
| 2025-12-29 | 1676.00 | 1706.00 | 1676.00 | 1705.00 | +1.73% | 751,300 |
| 2025-12-26 | 1670.50 | 1687.50 | 1670.50 | 1676.00 | +0.27% | 666,000 |
| 2025-12-25 | 1673.00 | 1683.00 | 1667.50 | 1671.50 | +0.42% | 476,700 |
| 2025-12-24 | 1654.00 | 1680.00 | 1653.00 | 1664.50 | +0.45% | 1,104,300 |
| 2025-12-23 | 1631.00 | 1661.00 | 1629.50 | 1657.00 | +2.00% | 1,191,700 |
| 2025-12-22 | 1644.50 | 1648.00 | 1624.50 | 1624.50 | -0.43% | 984,100 |
| 2025-12-19 | 1629.50 | 1644.50 | 1623.00 | 1631.50 | +0.12% | 1,484,000 |
| 2025-12-18 | 1610.50 | 1631.50 | 1610.00 | 1629.50 | +1.94% | 994,800 |
| 2025-12-17 | 1610.00 | 1612.00 | 1582.50 | 1598.50 | -1.33% | 1,188,000 |
| 2025-12-16 | 1630.00 | 1634.50 | 1620.00 | 1620.00 | -0.37% | 703,900 |
| 2025-12-15 | 1613.00 | 1633.00 | 1612.00 | 1626.00 | +0.46% | 1,324,000 |
| 2025-12-12 | 1615.00 | 1624.00 | 1614.00 | 1618.50 | +0.53% | 550,500 |
| 2025-12-11 | 1640.50 | 1642.00 | 1610.00 | 1610.00 | -1.08% | 573,600 |
| 2025-12-10 | 1608.50 | 1633.50 | 1605.00 | 1627.50 | +1.50% | 854,900 |
| 2025-12-09 | 1604.00 | 1608.50 | 1597.50 | 1603.50 | +0.44% | 647,900 |
| 2025-12-08 | 1583.00 | 1601.50 | 1575.50 | 1596.50 | +0.76% | 1,015,800 |
| 2025-12-05 | 1598.00 | 1603.00 | 1583.00 | 1584.50 | -1.25% | 993,900 |
| 2025-12-04 | 1590.00 | 1609.00 | 1588.00 | 1604.50 | +0.38% | 860,800 |
| 2025-12-03 | 1607.00 | 1607.50 | 1598.50 | 1598.50 | -1.17% | 954,600 |
| 2025-12-02 | 1630.00 | 1630.00 | 1617.50 | 1617.50 | -0.95% | 540,000 |
| 2025-12-01 | 1645.00 | 1651.50 | 1633.00 | 1633.00 | -0.76% | 658,700 |
| 2025-11-28 | 1638.50 | 1646.50 | 1633.00 | 1645.50 | +0.43% | 415,100 |
| 2025-11-27 | 1644.00 | 1648.00 | 1632.50 | 1638.50 | -0.61% | 586,100 |
| 2025-11-26 | 1644.50 | 1652.50 | 1638.00 | 1648.50 | +0.52% | 870,800 |
| 2025-11-25 | 1625.00 | 1640.00 | 1615.50 | 1640.00 | +1.23% | 617,800 |
| 2025-11-21 | 1590.00 | 1620.00 | 1590.00 | 1620.00 | +2.37% | 855,800 |
| 2025-11-20 | 1595.00 | 1597.00 | 1582.50 | 1582.50 | -0.91% | 743,500 |
| 2025-11-19 | 1590.00 | 1602.00 | 1584.00 | 1597.00 | +0.92% | 929,300 |
| 2025-11-18 | 1586.00 | 1592.50 | 1575.00 | 1582.50 | -0.38% | 1,203,500 |
| 2025-11-17 | 1595.00 | 1600.50 | 1580.00 | 1588.50 | -0.44% | 1,102,400 |
| 2025-11-14 | 1604.50 | 1604.50 | 1587.00 | 1595.50 | -0.56% | 1,604,900 |
| 2025-11-13 | 1620.00 | 1620.00 | 1601.50 | 1604.50 | -0.65% | 787,600 |
| 2025-11-12 | 1622.00 | 1631.50 | 1615.00 | 1615.00 | -0.22% | 681,700 |
| 2025-11-11 | 1619.00 | 1623.00 | 1607.00 | 1618.50 | -0.06% | 905,100 |
| 2025-11-10 | 1639.00 | 1646.00 | 1613.50 | 1619.50 | -1.64% | 1,533,500 |
| 2025-11-07 | 1665.00 | 1674.50 | 1639.00 | 1646.50 | -0.69% | 983,900 |
| 2025-11-06 | 1664.00 | 1673.00 | 1657.50 | 1658.00 | -0.48% | 491,800 |
| 2025-11-05 | 1686.50 | 1690.50 | 1664.00 | 1666.00 | -0.57% | 881,100 |
| 2025-11-04 | 1684.00 | 1685.00 | 1668.00 | 1675.50 | -0.53% | 428,300 |
| 2025-10-31 | 1680.00 | 1687.00 | 1672.00 | 1684.50 | +0.81% | 411,600 |
| 2025-10-30 | 1666.00 | 1677.50 | 1665.50 | 1671.00 | -0.36% | 689,000 |
| 2025-10-29 | 1707.50 | 1710.50 | 1675.50 | 1677.00 | -1.90% | 837,700 |
| 2025-10-28 | 1718.00 | 1722.00 | 1709.50 | 1709.50 | -1.13% | 566,200 |
| 2025-10-27 | 1728.00 | 1733.00 | 1721.00 | 1729.00 | +0.49% | 418,600 |
| 2025-10-24 | 1711.50 | 1724.50 | 1710.50 | 1720.50 | -0.38% | 375,500 |
| 2025-10-23 | 1721.50 | 1729.50 | 1711.00 | 1727.00 | +0.88% | 448,900 |
| 2025-10-22 | 1720.00 | 1725.00 | 1712.00 | 1712.00 | -0.52% | 395,100 |
| 2025-10-21 | 1721.00 | 1728.00 | 1711.00 | 1721.00 | +0.03% | 432,800 |
| 2025-10-20 | 1735.00 | 1735.00 | 1715.00 | 1720.50 | +0.26% | 268,700 |
| 2025-10-17 | 1716.00 | 1725.00 | 1707.50 | 1716.00 | +0.00% | 297,400 |
| 2025-10-16 | 1702.50 | 1721.00 | 1702.50 | 1716.00 | +0.91% | 375,100 |
| 2025-10-15 | 1736.00 | 1736.00 | 1700.50 | 1700.50 | -0.56% | 465,000 |
| 2025-10-14 | 1718.50 | 1723.50 | 1702.00 | 1710.00 | -1.01% | 761,300 |
| 2025-10-10 | 1721.00 | 1729.50 | 1715.50 | 1727.50 | -0.26% | 569,400 |
| 2025-10-09 | 1750.00 | 1751.00 | 1732.00 | 1732.00 | -1.09% | 401,800 |
| 2025-10-08 | 1780.00 | 1784.50 | 1751.00 | 1751.00 | -1.52% | 368,500 |
| 2025-10-07 | 1760.00 | 1778.00 | 1750.50 | 1778.00 | +0.74% | 408,600 |
| 2025-10-06 | 1771.00 | 1773.00 | 1750.50 | 1765.00 | +1.38% | 769,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+5.37%). Schwächster Monat: Mär (-4.45%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Nagoya Railroad Co., Ltd. (9048.T)?
1848.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9048.T?
2012.00 im Hoch und 1575.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Nagoya Railroad Co., Ltd.?
Historisch war der stärkste Kalendermonat von 9048.T der Feb (Durchschnitt +5.37%), der schwächste der Mär (Durchschnitt -4.45%) — 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.