Comparing Back to the side-by-side chart ↗
NSD CO.,LTD. (9759.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 | 3060.00 | 3140.00 | 3058.00 | 3110.00 | +2.00% | 226,300 |
| 2026-10-15 | 3023.00 | 3057.00 | 3023.00 | 3049.00 | +1.19% | 336,800 |
| 2026-10-14 | 3040.00 | 3046.00 | 3006.00 | 3013.00 | -0.86% | 230,400 |
| 2026-10-13 | 3078.00 | 3084.00 | 3013.00 | 3039.00 | +0.00% | 220,000 |
| 2026-10-09 | 2985.00 | 3044.00 | 2985.00 | 3039.00 | +2.27% | 234,000 |
| 2026-10-08 | 2960.00 | 2976.00 | 2931.50 | 2971.50 | +0.71% | 244,100 |
| 2026-10-07 | 2970.00 | 2986.00 | 2940.50 | 2950.50 | -0.37% | 251,700 |
| 2026-10-06 | 2972.50 | 2986.00 | 2944.00 | 2961.50 | +0.44% | 202,600 |
| 2026-10-05 | 2946.50 | 2969.50 | 2929.00 | 2948.50 | -1.07% | 246,900 |
| 2026-10-02 | 3000.00 | 3036.00 | 2964.00 | 2980.50 | +0.56% | 339,600 |
| 2026-10-01 | 2963.00 | 2979.50 | 2935.50 | 2964.00 | +0.59% | 227,100 |
| 2026-09-30 | 2971.00 | 2999.00 | 2920.00 | 2946.50 | -1.57% | 345,800 |
| 2026-09-29 | 2975.00 | 3011.00 | 2964.00 | 2993.50 | +2.34% | 563,200 |
| 2026-09-28 | 2982.00 | 2985.00 | 2923.00 | 2925.00 | -0.39% | 916,900 |
| 2026-09-25 | 2922.50 | 2942.50 | 2906.50 | 2936.50 | +0.39% | 441,900 |
| 2026-09-24 | 2890.00 | 2935.50 | 2864.00 | 2925.00 | +0.45% | 666,900 |
| 2026-09-18 | 2910.00 | 2936.00 | 2896.50 | 2912.00 | -0.07% | 393,600 |
| 2026-09-17 | 2867.00 | 2920.00 | 2864.50 | 2914.00 | +1.64% | 284,700 |
| 2026-09-16 | 2896.50 | 2905.50 | 2861.50 | 2867.00 | -0.38% | 213,200 |
| 2026-09-15 | 2938.00 | 2938.50 | 2871.50 | 2878.00 | -0.59% | 241,200 |
| 2026-09-14 | 2850.00 | 2897.50 | 2849.50 | 2895.00 | +3.37% | 244,100 |
| 2026-09-11 | 2783.00 | 2820.50 | 2782.50 | 2800.50 | -0.46% | 271,700 |
| 2026-09-10 | 2760.00 | 2834.50 | 2760.00 | 2813.50 | +1.86% | 259,600 |
| 2026-09-09 | 2782.50 | 2786.00 | 2753.00 | 2762.00 | -1.64% | 260,500 |
| 2026-09-08 | 2785.00 | 2816.50 | 2778.00 | 2808.00 | +0.47% | 152,000 |
| 2026-09-07 | 2876.00 | 2879.50 | 2787.00 | 2795.00 | -3.07% | 269,700 |
| 2026-09-04 | 2910.00 | 2910.00 | 2877.00 | 2883.50 | -0.36% | 194,400 |
| 2026-09-03 | 2879.00 | 2901.50 | 2864.50 | 2894.00 | +0.10% | 218,300 |
| 2026-09-02 | 2947.00 | 2949.00 | 2886.50 | 2891.00 | -2.87% | 225,100 |
| 2026-09-01 | 2970.00 | 2996.50 | 2952.00 | 2976.50 | +0.49% | 228,900 |
| 2026-08-31 | 2950.00 | 2974.50 | 2933.50 | 2962.00 | +0.41% | 348,200 |
| 2026-08-28 | 2920.00 | 2960.00 | 2911.00 | 2950.00 | +2.09% | 272,500 |
| 2026-08-27 | 2880.00 | 2918.00 | 2865.00 | 2889.50 | +0.23% | 167,100 |
| 2026-08-26 | 2882.00 | 2926.50 | 2875.50 | 2883.00 | +0.07% | 218,500 |
| 2026-08-25 | 2899.00 | 2911.00 | 2880.50 | 2881.00 | -0.36% | 161,200 |
| 2026-08-24 | 2879.50 | 2920.50 | 2876.50 | 2891.50 | +0.77% | 132,400 |
| 2026-08-21 | 2886.00 | 2898.00 | 2848.50 | 2869.50 | -0.59% | 183,900 |
| 2026-08-20 | 2880.00 | 2896.00 | 2865.00 | 2886.50 | +2.76% | 214,300 |
| 2026-08-19 | 2848.00 | 2850.00 | 2780.00 | 2809.00 | -0.34% | 170,500 |
| 2026-08-18 | 2789.50 | 2834.50 | 2771.50 | 2818.50 | +1.68% | 265,300 |
| 2026-08-17 | 2820.00 | 2820.00 | 2771.00 | 2772.00 | -2.19% | 209,100 |
| 2026-08-14 | 2809.50 | 2844.00 | 2801.50 | 2834.00 | +1.21% | 213,400 |
| 2026-08-13 | 2798.50 | 2812.00 | 2764.00 | 2800.00 | +0.02% | 287,000 |
| 2026-08-12 | 2769.50 | 2806.50 | 2760.00 | 2799.50 | +1.95% | 174,200 |
| 2026-08-10 | 2754.00 | 2754.00 | 2712.00 | 2746.00 | -0.25% | 146,000 |
| 2026-08-07 | 2680.00 | 2765.50 | 2664.00 | 2753.00 | +3.13% | 277,700 |
| 2026-08-06 | 2719.50 | 2733.50 | 2652.50 | 2669.50 | -1.13% | 357,500 |
| 2026-08-05 | 2710.00 | 2723.50 | 2682.50 | 2700.00 | -0.17% | 243,700 |
| 2026-08-04 | 2834.00 | 2849.50 | 2690.00 | 2704.50 | -3.48% | 337,900 |
| 2026-08-03 | 2825.50 | 2830.50 | 2759.50 | 2802.00 | -1.08% | 336,700 |
| 2026-07-31 | 2863.50 | 2883.50 | 2820.00 | 2832.50 | -4.42% | 1,112,400 |
| 2026-07-30 | 2993.50 | 3021.00 | 2933.00 | 2963.50 | +1.18% | 471,100 |
| 2026-07-29 | 2899.00 | 2972.00 | 2862.50 | 2929.00 | +3.21% | 443,000 |
| 2026-07-28 | 2829.00 | 2867.50 | 2806.00 | 2838.00 | +1.10% | 374,600 |
| 2026-07-27 | 2712.00 | 2808.00 | 2712.00 | 2807.00 | +5.03% | 381,700 |
| 2026-07-24 | 2621.00 | 2673.00 | 2613.00 | 2672.50 | +1.00% | 165,300 |
| 2026-07-23 | 2634.00 | 2660.00 | 2625.00 | 2646.00 | -1.18% | 151,100 |
| 2026-07-22 | 2650.00 | 2687.00 | 2634.00 | 2677.50 | -0.45% | 177,600 |
| 2026-07-21 | 2730.00 | 2750.00 | 2685.50 | 2689.50 | -0.76% | 220,000 |
| 2026-07-17 | 2699.50 | 2741.00 | 2699.50 | 2710.00 | +0.95% | 219,600 |
| 2026-07-16 | 2710.00 | 2720.50 | 2684.50 | 2684.50 | -0.20% | 191,800 |
| 2026-07-15 | 2700.50 | 2719.50 | 2668.50 | 2690.00 | -0.70% | 236,700 |
| 2026-07-14 | 2700.00 | 2728.50 | 2699.50 | 2709.00 | +1.31% | 172,700 |
| 2026-07-13 | 2660.00 | 2679.00 | 2648.50 | 2674.00 | +0.51% | 218,800 |
| 2026-07-10 | 2657.50 | 2681.00 | 2640.00 | 2660.50 | +0.11% | 211,700 |
| 2026-07-09 | 2658.50 | 2697.50 | 2654.00 | 2657.50 | -0.23% | 209,100 |
| 2026-07-08 | 2693.00 | 2725.00 | 2659.00 | 2663.50 | -0.19% | 286,000 |
| 2026-07-07 | 2632.00 | 2681.50 | 2627.50 | 2668.50 | +1.58% | 255,300 |
| 2026-07-06 | 2577.00 | 2627.00 | 2576.00 | 2627.00 | +1.94% | 184,500 |
| 2026-07-03 | 2594.50 | 2612.50 | 2561.00 | 2577.00 | +1.04% | 283,600 |
| 2026-07-02 | 2530.00 | 2556.00 | 2490.50 | 2550.50 | +3.89% | 232,800 |
| 2026-07-01 | 2452.00 | 2509.00 | 2435.50 | 2455.00 | -0.41% | 256,500 |
| 2026-06-30 | 2483.50 | 2500.00 | 2465.00 | 2465.00 | -0.80% | 268,900 |
| 2026-06-29 | 2449.00 | 2508.50 | 2440.50 | 2485.00 | +3.09% | 312,600 |
| 2026-06-26 | 2387.00 | 2436.00 | 2378.00 | 2410.50 | -0.08% | 194,800 |
| 2026-06-25 | 2414.00 | 2434.50 | 2395.50 | 2412.50 | +0.23% | 262,200 |
| 2026-06-24 | 2400.00 | 2426.00 | 2390.00 | 2407.00 | +1.13% | 183,400 |
| 2026-06-23 | 2400.00 | 2400.00 | 2379.00 | 2380.00 | -1.37% | 239,500 |
| 2026-06-22 | 2409.50 | 2452.00 | 2390.50 | 2413.00 | -0.94% | 211,600 |
| 2026-06-19 | 2460.00 | 2464.50 | 2430.50 | 2436.00 | -1.73% | 302,300 |
| 2026-06-18 | 2440.00 | 2479.00 | 2433.00 | 2479.00 | +1.49% | 208,500 |
| 2026-06-17 | 2459.00 | 2473.00 | 2439.00 | 2442.50 | -0.61% | 202,800 |
| 2026-06-16 | 2493.00 | 2493.50 | 2443.00 | 2457.50 | -2.34% | 245,700 |
| 2026-06-15 | 2546.00 | 2556.00 | 2508.50 | 2516.50 | +0.00% | 230,000 |
| 2026-06-12 | 2544.00 | 2547.50 | 2512.50 | 2516.50 | -1.62% | 308,200 |
| 2026-06-11 | 2578.50 | 2598.50 | 2556.50 | 2558.00 | +0.02% | 192,800 |
| 2026-06-10 | 2560.00 | 2562.00 | 2520.00 | 2557.50 | +1.61% | 254,300 |
| 2026-06-09 | 2548.50 | 2555.00 | 2517.00 | 2517.00 | -0.77% | 339,700 |
| 2026-06-08 | 2530.00 | 2565.00 | 2524.50 | 2536.50 | -0.57% | 219,400 |
| 2026-06-05 | 2545.00 | 2593.50 | 2540.00 | 2551.00 | +0.24% | 209,100 |
| 2026-06-04 | 2515.00 | 2561.00 | 2496.00 | 2545.00 | -0.22% | 248,600 |
| 2026-06-03 | 2573.00 | 2580.00 | 2518.50 | 2550.50 | -2.47% | 270,400 |
| 2026-06-02 | 2630.00 | 2634.00 | 2576.00 | 2615.00 | +0.36% | 286,700 |
| 2026-06-01 | 2595.50 | 2652.50 | 2591.00 | 2605.50 | +2.18% | 338,400 |
| 2026-05-29 | 2563.50 | 2613.50 | 2550.00 | 2550.00 | -0.53% | 332,400 |
| 2026-05-28 | 2590.00 | 2611.00 | 2540.00 | 2563.50 | -0.47% | 216,500 |
| 2026-05-27 | 2530.00 | 2584.00 | 2510.00 | 2575.50 | +1.34% | 231,700 |
| 2026-05-26 | 2574.50 | 2574.50 | 2530.50 | 2541.50 | -1.28% | 214,100 |
| 2026-05-25 | 2600.00 | 2605.50 | 2533.50 | 2574.50 | -1.21% | 199,900 |
| 2026-05-22 | 2607.00 | 2617.00 | 2583.00 | 2606.00 | -0.42% | 177,900 |
| 2026-05-21 | 2649.00 | 2649.00 | 2617.00 | 2617.00 | -0.70% | 134,800 |
| 2026-05-20 | 2708.00 | 2711.00 | 2626.50 | 2635.50 | -2.66% | 224,900 |
| 2026-05-19 | 2676.00 | 2709.50 | 2653.50 | 2707.50 | +3.10% | 262,600 |
| 2026-05-18 | 2620.00 | 2638.00 | 2601.00 | 2626.00 | +1.00% | 219,600 |
| 2026-05-15 | 2545.50 | 2600.00 | 2539.00 | 2600.00 | +2.56% | 307,500 |
| 2026-05-14 | 2572.00 | 2579.00 | 2509.00 | 2535.00 | -2.33% | 333,900 |
| 2026-05-13 | 2628.00 | 2645.00 | 2595.50 | 2595.50 | -1.12% | 333,000 |
| 2026-05-12 | 2626.00 | 2649.50 | 2610.00 | 2625.00 | -0.53% | 266,600 |
| 2026-05-11 | 2685.50 | 2688.00 | 2620.00 | 2639.00 | -1.73% | 428,800 |
| 2026-05-08 | 2672.50 | 2698.00 | 2666.00 | 2685.50 | +0.17% | 280,400 |
| 2026-05-07 | 2727.00 | 2727.50 | 2654.50 | 2681.00 | -0.32% | 517,400 |
| 2026-05-01 | 2672.00 | 2690.00 | 2650.50 | 2689.50 | +0.07% | 226,500 |
| 2026-04-30 | 2690.00 | 2700.50 | 2670.50 | 2687.50 | -1.14% | 271,000 |
| 2026-04-28 | 2718.00 | 2727.00 | 2690.00 | 2718.50 | +1.19% | 248,100 |
| 2026-04-27 | 2726.00 | 2732.00 | 2681.50 | 2686.50 | -1.65% | 398,000 |
| 2026-04-24 | 2725.00 | 2758.00 | 2722.00 | 2731.50 | -1.03% | 197,500 |
| 2026-04-23 | 2802.00 | 2809.00 | 2737.00 | 2760.00 | -2.21% | 258,900 |
| 2026-04-22 | 2838.50 | 2855.00 | 2821.50 | 2822.50 | -0.04% | 170,700 |
| 2026-04-21 | 2850.00 | 2860.50 | 2809.00 | 2823.50 | -0.77% | 166,500 |
| 2026-04-20 | 2880.00 | 2880.00 | 2832.00 | 2845.50 | -0.82% | 179,100 |
| 2026-04-17 | 2855.00 | 2877.50 | 2850.00 | 2869.00 | +0.77% | 200,100 |
| 2026-04-16 | 2880.00 | 2888.00 | 2839.50 | 2847.00 | +0.25% | 217,600 |
| 2026-04-15 | 2795.50 | 2845.00 | 2792.00 | 2840.00 | +1.92% | 224,600 |
| 2026-04-14 | 2810.00 | 2813.00 | 2776.00 | 2786.50 | +0.89% | 166,700 |
| 2026-04-13 | 2720.00 | 2762.00 | 2720.00 | 2762.00 | +1.45% | 183,700 |
| 2026-04-10 | 2760.00 | 2770.50 | 2721.00 | 2722.50 | -2.58% | 281,300 |
| 2026-04-09 | 2835.00 | 2842.00 | 2792.50 | 2794.50 | -1.43% | 180,900 |
| 2026-04-08 | 2856.00 | 2859.00 | 2822.50 | 2835.00 | +0.30% | 201,400 |
| 2026-04-07 | 2820.00 | 2847.50 | 2814.00 | 2826.50 | +0.71% | 107,500 |
| 2026-04-06 | 2811.50 | 2818.00 | 2796.00 | 2806.50 | -0.05% | 113,400 |
| 2026-04-03 | 2765.50 | 2813.50 | 2765.50 | 2808.00 | +1.10% | 180,800 |
| 2026-04-02 | 2795.00 | 2804.00 | 2757.50 | 2777.50 | -0.71% | 258,900 |
| 2026-04-01 | 2782.50 | 2797.50 | 2763.00 | 2797.50 | +2.08% | 233,400 |
| 2026-03-31 | 2735.00 | 2778.50 | 2718.00 | 2740.50 | +1.61% | 340,600 |
| 2026-03-30 | 2693.50 | 2697.00 | 2656.50 | 2697.00 | -4.95% | 338,600 |
| 2026-03-27 | 2836.50 | 2852.50 | 2824.00 | 2837.50 | +1.01% | 378,200 |
| 2026-03-26 | 2800.00 | 2820.00 | 2790.50 | 2809.00 | +0.09% | 253,100 |
| 2026-03-25 | 2780.00 | 2827.00 | 2780.00 | 2806.50 | +0.09% | 219,200 |
| 2026-03-24 | 2790.00 | 2812.00 | 2782.50 | 2804.00 | +1.41% | 275,200 |
| 2026-03-23 | 2781.50 | 2788.50 | 2755.00 | 2765.00 | -0.93% | 338,700 |
| 2026-03-19 | 2820.50 | 2851.00 | 2791.00 | 2791.00 | -2.02% | 293,700 |
| 2026-03-18 | 2855.50 | 2868.50 | 2838.00 | 2848.50 | +0.05% | 247,900 |
| 2026-03-17 | 2849.50 | 2873.50 | 2838.00 | 2847.00 | -0.26% | 211,600 |
| 2026-03-16 | 2839.50 | 2881.50 | 2825.50 | 2854.50 | +1.26% | 476,300 |
| 2026-03-13 | 2799.00 | 2837.50 | 2795.00 | 2819.00 | -0.81% | 619,300 |
| 2026-03-12 | 2850.00 | 2874.50 | 2825.00 | 2842.00 | -1.34% | 389,200 |
| 2026-03-11 | 2888.00 | 2903.50 | 2859.50 | 2880.50 | -0.50% | 462,200 |
| 2026-03-10 | 2900.00 | 2924.00 | 2882.00 | 2895.00 | -0.55% | 399,300 |
| 2026-03-09 | 2848.00 | 2917.50 | 2820.00 | 2911.00 | +0.90% | 622,000 |
| 2026-03-06 | 2838.00 | 2906.00 | 2826.00 | 2885.00 | +2.18% | 364,300 |
| 2026-03-05 | 2825.50 | 2830.50 | 2786.50 | 2823.50 | +1.29% | 376,900 |
| 2026-03-04 | 2748.00 | 2796.00 | 2711.00 | 2787.50 | +0.65% | 645,800 |
| 2026-03-03 | 2803.50 | 2805.00 | 2766.00 | 2769.50 | -0.95% | 417,000 |
| 2026-03-02 | 2825.50 | 2829.00 | 2781.00 | 2796.00 | -1.95% | 567,500 |
| 2026-02-27 | 2874.00 | 2877.00 | 2827.50 | 2851.50 | +0.97% | 656,900 |
| 2026-02-26 | 2790.00 | 2845.50 | 2788.00 | 2824.00 | +1.91% | 798,800 |
| 2026-02-25 | 2760.00 | 2791.00 | 2755.00 | 2771.00 | +0.76% | 440,400 |
| 2026-02-24 | 2790.00 | 2800.00 | 2743.00 | 2750.00 | -3.17% | 567,800 |
| 2026-02-20 | 2861.50 | 2861.50 | 2830.50 | 2840.00 | -1.59% | 442,300 |
| 2026-02-19 | 2891.50 | 2908.00 | 2882.00 | 2886.00 | -0.48% | 369,400 |
| 2026-02-18 | 2920.00 | 2925.00 | 2891.50 | 2900.00 | -0.29% | 194,400 |
| 2026-02-17 | 2951.00 | 2965.50 | 2901.50 | 2908.50 | -1.04% | 246,600 |
| 2026-02-16 | 2929.00 | 2939.00 | 2902.50 | 2939.00 | +1.12% | 405,300 |
| 2026-02-13 | 3031.00 | 3043.00 | 2906.50 | 2906.50 | -5.85% | 573,500 |
| 2026-02-12 | 3130.00 | 3149.00 | 3062.00 | 3087.00 | -2.43% | 271,100 |
| 2026-02-10 | 3120.00 | 3204.00 | 3114.00 | 3164.00 | +1.87% | 385,700 |
| 2026-02-09 | 3103.00 | 3122.00 | 3071.00 | 3106.00 | +1.01% | 234,400 |
| 2026-02-06 | 3141.00 | 3147.00 | 3040.00 | 3075.00 | -2.87% | 342,900 |
| 2026-02-05 | 3182.00 | 3229.00 | 3158.00 | 3166.00 | +0.92% | 417,700 |
| 2026-02-04 | 3270.00 | 3297.00 | 3137.00 | 3137.00 | -5.51% | 643,400 |
| 2026-02-03 | 3311.00 | 3335.00 | 3287.00 | 3320.00 | -0.75% | 242,500 |
| 2026-02-02 | 3383.00 | 3402.00 | 3285.00 | 3345.00 | +3.15% | 489,600 |
| 2026-01-30 | 3276.00 | 3285.00 | 3222.00 | 3243.00 | -0.76% | 242,700 |
| 2026-01-29 | 3306.00 | 3306.00 | 3241.00 | 3268.00 | -1.36% | 235,400 |
| 2026-01-28 | 3340.00 | 3340.00 | 3300.00 | 3313.00 | -1.16% | 210,400 |
| 2026-01-27 | 3356.00 | 3360.00 | 3329.00 | 3352.00 | -0.33% | 142,900 |
| 2026-01-26 | 3394.00 | 3394.00 | 3358.00 | 3363.00 | -1.00% | 180,800 |
| 2026-01-23 | 3381.00 | 3423.00 | 3376.00 | 3397.00 | +0.68% | 188,600 |
| 2026-01-22 | 3380.00 | 3400.00 | 3371.00 | 3374.00 | +0.36% | 160,600 |
| 2026-01-21 | 3402.00 | 3404.00 | 3342.00 | 3362.00 | -1.90% | 188,100 |
| 2026-01-20 | 3426.00 | 3447.00 | 3416.00 | 3427.00 | -0.38% | 113,200 |
| 2026-01-19 | 3450.00 | 3460.00 | 3435.00 | 3440.00 | +0.03% | 110,300 |
| 2026-01-16 | 3421.00 | 3445.00 | 3415.00 | 3439.00 | -0.17% | 188,700 |
| 2026-01-15 | 3470.00 | 3475.00 | 3432.00 | 3445.00 | +0.00% | 152,400 |
| 2026-01-14 | 3447.00 | 3476.00 | 3436.00 | 3445.00 | -0.95% | 203,800 |
| 2026-01-13 | 3480.00 | 3489.00 | 3457.00 | 3478.00 | -0.03% | 206,800 |
| 2026-01-09 | 3479.00 | 3498.00 | 3457.00 | 3479.00 | -0.23% | 156,400 |
| 2026-01-08 | 3440.00 | 3495.00 | 3425.00 | 3487.00 | +1.43% | 187,200 |
| 2026-01-07 | 3416.00 | 3465.00 | 3393.00 | 3438.00 | -0.06% | 186,100 |
| 2026-01-06 | 3435.00 | 3452.00 | 3426.00 | 3440.00 | +1.15% | 170,400 |
| 2026-01-05 | 3440.00 | 3460.00 | 3383.00 | 3401.00 | -1.82% | 281,600 |
| 2025-12-30 | 3474.00 | 3477.00 | 3445.00 | 3464.00 | +0.06% | 135,900 |
| 2025-12-29 | 3469.00 | 3470.00 | 3438.00 | 3462.00 | -0.20% | 126,100 |
| 2025-12-26 | 3463.00 | 3489.00 | 3457.00 | 3469.00 | +0.26% | 99,000 |
| 2025-12-25 | 3460.00 | 3464.00 | 3450.00 | 3460.00 | -0.32% | 47,400 |
| 2025-12-24 | 3485.00 | 3495.00 | 3453.00 | 3471.00 | -0.49% | 87,400 |
| 2025-12-23 | 3451.00 | 3497.00 | 3443.00 | 3488.00 | +0.90% | 155,400 |
| 2025-12-22 | 3500.00 | 3505.00 | 3428.00 | 3457.00 | -1.31% | 168,800 |
| 2025-12-19 | 3505.00 | 3526.00 | 3498.00 | 3503.00 | -0.06% | 366,400 |
| 2025-12-18 | 3465.00 | 3539.00 | 3461.00 | 3505.00 | +0.89% | 181,000 |
| 2025-12-17 | 3506.00 | 3514.00 | 3465.00 | 3474.00 | -0.91% | 144,400 |
| 2025-12-16 | 3518.00 | 3540.00 | 3502.00 | 3506.00 | -0.54% | 120,800 |
| 2025-12-15 | 3518.00 | 3540.00 | 3510.00 | 3525.00 | +0.66% | 104,200 |
| 2025-12-12 | 3508.00 | 3512.00 | 3477.00 | 3502.00 | +0.60% | 141,400 |
| 2025-12-11 | 3570.00 | 3574.00 | 3477.00 | 3481.00 | -2.11% | 106,400 |
| 2025-12-10 | 3565.00 | 3574.00 | 3544.00 | 3556.00 | +0.40% | 138,300 |
| 2025-12-09 | 3555.00 | 3565.00 | 3513.00 | 3542.00 | -0.11% | 158,100 |
| 2025-12-08 | 3520.00 | 3548.00 | 3511.00 | 3546.00 | +1.03% | 170,600 |
| 2025-12-05 | 3550.00 | 3599.00 | 3493.00 | 3510.00 | -2.39% | 145,700 |
| 2025-12-04 | 3562.00 | 3597.00 | 3562.00 | 3596.00 | +0.98% | 102,100 |
| 2025-12-03 | 3591.00 | 3594.00 | 3552.00 | 3561.00 | -0.97% | 176,400 |
| 2025-12-02 | 3620.00 | 3633.00 | 3564.00 | 3596.00 | -0.36% | 129,100 |
| 2025-12-01 | 3621.00 | 3650.00 | 3597.00 | 3609.00 | -0.47% | 137,900 |
| 2025-11-28 | 3602.00 | 3651.00 | 3600.00 | 3626.00 | +0.19% | 140,800 |
| 2025-11-27 | 3610.00 | 3637.00 | 3610.00 | 3619.00 | -0.08% | 132,500 |
| 2025-11-26 | 3606.00 | 3635.00 | 3593.00 | 3622.00 | +1.14% | 154,300 |
| 2025-11-25 | 3600.00 | 3623.00 | 3581.00 | 3581.00 | -0.89% | 196,300 |
| 2025-11-21 | 3548.00 | 3625.00 | 3500.00 | 3613.00 | +2.96% | 253,100 |
| 2025-11-20 | 3540.00 | 3549.00 | 3509.00 | 3509.00 | -0.31% | 151,300 |
| 2025-11-19 | 3497.00 | 3528.00 | 3488.00 | 3520.00 | +0.43% | 190,600 |
| 2025-11-18 | 3517.00 | 3533.00 | 3487.00 | 3505.00 | -1.16% | 218,200 |
| 2025-11-17 | 3520.00 | 3562.00 | 3510.00 | 3546.00 | -0.31% | 135,700 |
| 2025-11-14 | 3526.00 | 3566.00 | 3523.00 | 3557.00 | +0.11% | 195,700 |
| 2025-11-13 | 3559.00 | 3572.00 | 3540.00 | 3553.00 | +0.62% | 137,300 |
| 2025-11-12 | 3521.00 | 3587.00 | 3520.00 | 3531.00 | +0.28% | 205,400 |
| 2025-11-11 | 3516.00 | 3536.00 | 3474.00 | 3521.00 | +1.35% | 182,100 |
| 2025-11-10 | 3439.00 | 3489.00 | 3417.00 | 3474.00 | +1.40% | 210,600 |
| 2025-11-07 | 3368.00 | 3443.00 | 3360.00 | 3426.00 | +1.39% | 209,900 |
| 2025-11-06 | 3419.00 | 3427.00 | 3375.00 | 3379.00 | -2.71% | 255,800 |
| 2025-11-05 | 3461.00 | 3477.00 | 3405.00 | 3473.00 | +0.32% | 335,900 |
| 2025-11-04 | 3323.00 | 3464.00 | 3306.00 | 3462.00 | +5.04% | 414,400 |
| 2025-10-31 | 3284.00 | 3318.00 | 3275.00 | 3296.00 | +1.14% | 217,400 |
| 2025-10-30 | 3216.00 | 3262.00 | 3214.00 | 3259.00 | +1.97% | 660,000 |
| 2025-10-29 | 3280.00 | 3280.00 | 3188.00 | 3196.00 | -3.00% | 227,500 |
| 2025-10-28 | 3350.00 | 3351.00 | 3284.00 | 3295.00 | -2.02% | 134,200 |
| 2025-10-27 | 3330.00 | 3375.00 | 3320.00 | 3363.00 | +1.60% | 160,500 |
| 2025-10-24 | 3328.00 | 3349.00 | 3310.00 | 3310.00 | -0.84% | 123,700 |
| 2025-10-23 | 3297.00 | 3356.00 | 3297.00 | 3338.00 | -0.30% | 129,000 |
| 2025-10-22 | 3300.00 | 3348.00 | 3287.00 | 3348.00 | +2.32% | 270,400 |
| 2025-10-21 | 3280.00 | 3280.00 | 3238.00 | 3272.00 | +0.06% | 489,400 |
| 2025-10-20 | 3290.00 | 3290.00 | 3255.00 | 3270.00 | +0.99% | 135,100 |
| 2025-10-17 | 3282.00 | 3288.00 | 3237.00 | 3238.00 | -1.34% | 135,000 |
| 2025-10-16 | 3303.00 | 3325.00 | 3275.00 | 3282.00 | -0.97% | 132,800 |
| 2025-10-15 | 3310.00 | 3330.00 | 3303.00 | 3314.00 | +0.58% | 171,500 |
| 2025-10-14 | 3300.00 | 3334.00 | 3262.00 | 3295.00 | -1.26% | 213,800 |
| 2025-10-10 | 3350.00 | 3378.00 | 3329.00 | 3337.00 | -1.45% | 169,800 |
| 2025-10-09 | 3360.00 | 3386.00 | 3353.00 | 3386.00 | +0.00% | 191,800 |
| 2025-10-08 | 3390.00 | 3429.00 | 3367.00 | 3386.00 | +0.53% | 226,300 |
| 2025-10-07 | 3396.00 | 3409.00 | 3368.00 | 3368.00 | -1.29% | 270,400 |
| 2025-10-06 | 3418.00 | 3428.00 | 3363.00 | 3412.00 | +1.67% | 271,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+8.16%). Schwächster Monat: Feb (-6.42%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von NSD CO.,LTD. (9759.T)?
3110.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9759.T?
3651.00 im Hoch und 2378.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von NSD CO.,LTD.?
Historisch war der stärkste Kalendermonat von 9759.T der Jul (Durchschnitt +8.16%), der schwächste der Feb (Durchschnitt -6.42%) — 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.