Comparing Back to the side-by-side chart ↗
Nabtesco Corporation (6268.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4485.00 | 4517.00 | 4421.00 | 4488.00 | +1.06% | 817,300 |
| 2026-10-15 | 4616.00 | 4635.00 | 4420.00 | 4441.00 | -7.98% | 1,729,900 |
| 2026-10-14 | 4876.00 | 4904.00 | 4822.00 | 4826.00 | -0.74% | 885,600 |
| 2026-10-13 | 4789.00 | 4940.00 | 4780.00 | 4862.00 | +0.06% | 756,900 |
| 2026-10-09 | 4702.00 | 4873.00 | 4683.00 | 4859.00 | +1.33% | 895,300 |
| 2026-10-08 | 4874.00 | 4874.00 | 4777.00 | 4795.00 | -4.29% | 1,067,300 |
| 2026-10-07 | 4987.00 | 5015.00 | 4881.00 | 5010.00 | +0.46% | 682,800 |
| 2026-10-06 | 5026.00 | 5026.00 | 4938.00 | 4987.00 | +0.16% | 873,500 |
| 2026-10-05 | 5056.00 | 5062.00 | 4942.00 | 4979.00 | +1.08% | 924,700 |
| 2026-10-02 | 4935.00 | 5046.00 | 4916.00 | 4926.00 | -0.98% | 775,300 |
| 2026-10-01 | 4909.00 | 4984.00 | 4900.00 | 4975.00 | +1.14% | 943,700 |
| 2026-09-30 | 4932.00 | 4932.00 | 4840.00 | 4919.00 | +2.61% | 957,400 |
| 2026-09-29 | 4760.00 | 4797.00 | 4720.00 | 4794.00 | +0.25% | 748,500 |
| 2026-09-28 | 4835.00 | 4835.00 | 4766.00 | 4782.00 | -0.21% | 781,100 |
| 2026-09-25 | 4758.00 | 4799.00 | 4691.00 | 4792.00 | +0.69% | 861,500 |
| 2026-09-24 | 4702.00 | 4794.00 | 4683.00 | 4759.00 | +3.03% | 1,047,200 |
| 2026-09-18 | 4651.00 | 4700.00 | 4583.00 | 4619.00 | +0.83% | 1,208,600 |
| 2026-09-17 | 4634.00 | 4680.00 | 4552.00 | 4581.00 | +0.66% | 1,066,800 |
| 2026-09-16 | 4419.00 | 4591.00 | 4419.00 | 4551.00 | +2.57% | 1,013,300 |
| 2026-09-15 | 4342.00 | 4474.00 | 4342.00 | 4437.00 | +0.25% | 630,100 |
| 2026-09-14 | 4300.00 | 4426.00 | 4261.00 | 4426.00 | -0.27% | 810,300 |
| 2026-09-11 | 4287.00 | 4438.00 | 4280.00 | 4438.00 | -1.31% | 977,200 |
| 2026-09-10 | 4480.00 | 4521.00 | 4431.00 | 4497.00 | -0.73% | 813,700 |
| 2026-09-09 | 4409.00 | 4576.00 | 4406.00 | 4530.00 | +4.45% | 1,327,800 |
| 2026-09-08 | 4615.00 | 4636.00 | 4337.00 | 4337.00 | -6.06% | 1,039,500 |
| 2026-09-07 | 4597.00 | 4637.00 | 4563.00 | 4617.00 | +3.59% | 798,100 |
| 2026-09-04 | 4399.00 | 4477.00 | 4392.00 | 4457.00 | +1.43% | 970,200 |
| 2026-09-03 | 4350.00 | 4421.00 | 4301.00 | 4394.00 | +1.60% | 864,600 |
| 2026-09-02 | 4433.00 | 4458.00 | 4311.00 | 4325.00 | -5.69% | 1,442,000 |
| 2026-09-01 | 4567.00 | 4640.00 | 4557.00 | 4586.00 | -0.54% | 556,800 |
| 2026-08-31 | 4551.00 | 4619.00 | 4527.00 | 4611.00 | -2.02% | 1,174,500 |
| 2026-08-28 | 4721.00 | 4833.00 | 4700.00 | 4706.00 | +2.73% | 1,629,400 |
| 2026-08-27 | 4669.00 | 4700.00 | 4551.00 | 4581.00 | -0.39% | 628,200 |
| 2026-08-26 | 4582.00 | 4615.00 | 4505.00 | 4599.00 | +0.97% | 512,700 |
| 2026-08-25 | 4524.00 | 4562.00 | 4451.00 | 4555.00 | +0.80% | 672,400 |
| 2026-08-24 | 4540.00 | 4589.00 | 4505.00 | 4519.00 | -0.18% | 552,000 |
| 2026-08-21 | 4511.00 | 4577.00 | 4468.00 | 4527.00 | -1.91% | 627,100 |
| 2026-08-20 | 4565.00 | 4615.00 | 4510.00 | 4615.00 | +2.28% | 809,200 |
| 2026-08-19 | 4511.00 | 4602.00 | 4478.00 | 4512.00 | -4.63% | 850,000 |
| 2026-08-18 | 4992.00 | 5010.00 | 4717.00 | 4731.00 | -4.19% | 766,900 |
| 2026-08-17 | 5036.00 | 5070.00 | 4891.00 | 4938.00 | +0.80% | 904,200 |
| 2026-08-14 | 4994.00 | 5072.00 | 4868.00 | 4899.00 | -1.51% | 936,500 |
| 2026-08-13 | 5069.00 | 5082.00 | 4945.00 | 4974.00 | -0.56% | 867,400 |
| 2026-08-12 | 5018.00 | 5020.00 | 4868.00 | 5002.00 | +2.37% | 935,200 |
| 2026-08-10 | 4954.00 | 4997.00 | 4855.00 | 4886.00 | -0.49% | 690,400 |
| 2026-08-07 | 4910.00 | 4997.00 | 4752.00 | 4910.00 | -0.16% | 1,114,000 |
| 2026-08-06 | 4990.00 | 5032.00 | 4851.00 | 4918.00 | -1.42% | 877,900 |
| 2026-08-05 | 4886.00 | 5014.00 | 4782.00 | 4989.00 | +5.12% | 1,335,700 |
| 2026-08-04 | 4770.00 | 4882.00 | 4713.00 | 4746.00 | -0.50% | 1,685,400 |
| 2026-08-03 | 4646.00 | 4892.00 | 4607.00 | 4770.00 | +1.64% | 2,559,100 |
| 2026-07-31 | 4664.00 | 4761.00 | 4536.00 | 4693.00 | +8.21% | 1,942,300 |
| 2026-07-30 | 4211.00 | 4475.00 | 4163.00 | 4337.00 | +2.10% | 1,286,100 |
| 2026-07-29 | 4427.00 | 4461.00 | 4104.00 | 4248.00 | -4.09% | 1,763,700 |
| 2026-07-28 | 4770.00 | 4800.00 | 4421.00 | 4429.00 | -9.76% | 1,229,400 |
| 2026-07-27 | 4907.00 | 4928.00 | 4810.00 | 4908.00 | +0.02% | 1,722,200 |
| 2026-07-24 | 5020.00 | 5050.00 | 4892.00 | 4907.00 | -2.64% | 815,400 |
| 2026-07-23 | 4938.00 | 5072.00 | 4911.00 | 5040.00 | +2.07% | 881,800 |
| 2026-07-22 | 5000.00 | 5090.00 | 4935.00 | 4938.00 | +0.63% | 963,300 |
| 2026-07-21 | 4772.00 | 4915.00 | 4671.00 | 4907.00 | +2.85% | 1,152,100 |
| 2026-07-17 | 4655.00 | 4809.00 | 4589.00 | 4771.00 | -7.75% | 1,992,500 |
| 2026-07-16 | 5230.00 | 5310.00 | 5138.00 | 5172.00 | -2.96% | 840,800 |
| 2026-07-15 | 5236.00 | 5362.00 | 5190.00 | 5330.00 | +3.00% | 930,100 |
| 2026-07-14 | 5013.00 | 5207.00 | 4925.00 | 5175.00 | +1.69% | 1,667,800 |
| 2026-07-13 | 5401.00 | 5428.00 | 5010.00 | 5089.00 | -6.25% | 1,096,600 |
| 2026-07-10 | 5536.00 | 5620.00 | 5421.00 | 5428.00 | +0.78% | 1,060,000 |
| 2026-07-09 | 5394.00 | 5458.00 | 5334.00 | 5386.00 | +1.24% | 770,000 |
| 2026-07-08 | 5420.00 | 5539.00 | 5289.00 | 5320.00 | -3.81% | 1,024,200 |
| 2026-07-07 | 5722.00 | 5779.00 | 5492.00 | 5531.00 | -4.97% | 1,237,900 |
| 2026-07-06 | 5720.00 | 5855.00 | 5648.00 | 5820.00 | +2.92% | 1,294,400 |
| 2026-07-03 | 5243.00 | 5655.00 | 5175.00 | 5655.00 | +8.42% | 1,651,100 |
| 2026-07-02 | 5249.00 | 5328.00 | 5108.00 | 5216.00 | -2.49% | 881,500 |
| 2026-07-01 | 5278.00 | 5369.00 | 5234.00 | 5349.00 | +4.05% | 920,200 |
| 2026-06-30 | 5102.00 | 5226.00 | 4996.00 | 5141.00 | +2.13% | 823,700 |
| 2026-06-29 | 5100.00 | 5100.00 | 4835.00 | 5034.00 | -1.33% | 871,400 |
| 2026-06-26 | 5254.00 | 5320.00 | 5042.00 | 5102.00 | -4.19% | 941,600 |
| 2026-06-25 | 5496.00 | 5496.00 | 5305.00 | 5325.00 | +0.55% | 1,031,300 |
| 2026-06-24 | 5181.00 | 5427.00 | 5152.00 | 5296.00 | +2.80% | 1,132,700 |
| 2026-06-23 | 5736.00 | 5740.00 | 5143.00 | 5152.00 | -9.72% | 1,539,400 |
| 2026-06-22 | 5425.00 | 5737.00 | 5381.00 | 5707.00 | +5.70% | 1,590,800 |
| 2026-06-19 | 5452.00 | 5516.00 | 5329.00 | 5399.00 | +0.65% | 1,009,700 |
| 2026-06-18 | 5292.00 | 5460.00 | 5274.00 | 5364.00 | +0.96% | 808,600 |
| 2026-06-17 | 5162.00 | 5330.00 | 5114.00 | 5313.00 | +4.22% | 1,074,600 |
| 2026-06-16 | 5156.00 | 5215.00 | 5053.00 | 5098.00 | +1.15% | 1,095,400 |
| 2026-06-15 | 5055.00 | 5112.00 | 5033.00 | 5040.00 | +5.68% | 1,131,500 |
| 2026-06-12 | 4850.00 | 4899.00 | 4743.00 | 4769.00 | +3.58% | 1,096,900 |
| 2026-06-11 | 4337.00 | 4606.00 | 4238.00 | 4604.00 | +1.93% | 1,469,600 |
| 2026-06-10 | 4740.00 | 4744.00 | 4470.00 | 4517.00 | -7.04% | 1,550,300 |
| 2026-06-09 | 4930.00 | 4930.00 | 4776.00 | 4859.00 | -0.02% | 1,022,400 |
| 2026-06-08 | 4827.00 | 4928.00 | 4756.00 | 4860.00 | -6.05% | 1,467,000 |
| 2026-06-05 | 5188.00 | 5217.00 | 5082.00 | 5173.00 | -1.39% | 726,500 |
| 2026-06-04 | 5230.00 | 5320.00 | 5183.00 | 5246.00 | -4.65% | 1,144,700 |
| 2026-06-03 | 5430.00 | 5606.00 | 5344.00 | 5502.00 | +0.97% | 1,214,300 |
| 2026-06-02 | 5641.00 | 5649.00 | 5283.00 | 5449.00 | -1.66% | 1,606,000 |
| 2026-06-01 | 5461.00 | 5611.00 | 5423.00 | 5541.00 | +0.14% | 837,500 |
| 2026-05-29 | 5555.00 | 5614.00 | 5410.00 | 5533.00 | +0.58% | 1,046,200 |
| 2026-05-28 | 5400.00 | 5550.00 | 5316.00 | 5501.00 | -1.01% | 1,046,600 |
| 2026-05-27 | 5827.00 | 5922.00 | 5557.00 | 5557.00 | -1.61% | 1,356,700 |
| 2026-05-26 | 5700.00 | 5761.00 | 5556.00 | 5648.00 | +0.00% | 870,300 |
| 2026-05-25 | 5659.00 | 5802.00 | 5588.00 | 5648.00 | +2.78% | 1,643,100 |
| 2026-05-22 | 5612.00 | 5667.00 | 5495.00 | 5495.00 | +3.45% | 1,480,500 |
| 2026-05-21 | 5130.00 | 5388.00 | 5067.00 | 5312.00 | +6.88% | 1,539,700 |
| 2026-05-20 | 5160.00 | 5185.00 | 4903.00 | 4970.00 | -5.51% | 1,468,900 |
| 2026-05-19 | 5400.00 | 5420.00 | 5233.00 | 5260.00 | -1.29% | 927,500 |
| 2026-05-18 | 5632.00 | 5657.00 | 5286.00 | 5329.00 | -5.80% | 2,398,800 |
| 2026-05-15 | 5985.00 | 5990.00 | 5553.00 | 5657.00 | -0.82% | 1,598,800 |
| 2026-05-14 | 6001.00 | 6113.00 | 5704.00 | 5704.00 | -0.58% | 1,903,500 |
| 2026-05-13 | 5705.00 | 5814.00 | 5640.00 | 5737.00 | -0.23% | 1,186,100 |
| 2026-05-12 | 5801.00 | 5990.00 | 5710.00 | 5750.00 | +0.86% | 2,367,200 |
| 2026-05-11 | 5724.00 | 5756.00 | 5561.00 | 5701.00 | +1.84% | 2,063,100 |
| 2026-05-08 | 5210.00 | 5616.00 | 5200.00 | 5598.00 | +6.57% | 2,309,800 |
| 2026-05-07 | 5200.00 | 5291.00 | 5110.00 | 5253.00 | +4.21% | 2,557,700 |
| 2026-05-01 | 5006.00 | 5220.00 | 4861.00 | 5041.00 | -3.17% | 3,431,300 |
| 2026-04-30 | 4950.00 | 5257.00 | 4889.00 | 5206.00 | +3.56% | 2,326,700 |
| 2026-04-28 | 5000.00 | 5042.00 | 4935.00 | 5027.00 | -0.10% | 1,331,100 |
| 2026-04-27 | 4820.00 | 5063.00 | 4773.00 | 5032.00 | +7.34% | 2,068,300 |
| 2026-04-24 | 4715.00 | 4758.00 | 4645.00 | 4688.00 | +1.65% | 697,900 |
| 2026-04-23 | 4590.00 | 4690.00 | 4527.00 | 4612.00 | -0.82% | 846,700 |
| 2026-04-22 | 4729.00 | 4755.00 | 4610.00 | 4650.00 | -3.33% | 866,300 |
| 2026-04-21 | 4848.00 | 4899.00 | 4781.00 | 4810.00 | -1.45% | 911,200 |
| 2026-04-20 | 4747.00 | 4906.00 | 4710.00 | 4881.00 | +4.36% | 893,000 |
| 2026-04-17 | 4670.00 | 4704.00 | 4630.00 | 4677.00 | -1.74% | 682,300 |
| 2026-04-16 | 4690.00 | 4772.00 | 4663.00 | 4760.00 | +1.69% | 634,800 |
| 2026-04-15 | 4680.00 | 4743.00 | 4620.00 | 4681.00 | +0.58% | 658,200 |
| 2026-04-14 | 4750.00 | 4760.00 | 4640.00 | 4654.00 | -0.17% | 573,600 |
| 2026-04-13 | 4660.00 | 4717.00 | 4634.00 | 4662.00 | -1.44% | 753,400 |
| 2026-04-10 | 4675.00 | 4792.00 | 4658.00 | 4730.00 | +1.74% | 903,000 |
| 2026-04-09 | 4639.00 | 4705.00 | 4576.00 | 4649.00 | +0.22% | 1,107,000 |
| 2026-04-08 | 4500.00 | 4640.00 | 4453.00 | 4639.00 | +9.80% | 1,169,200 |
| 2026-04-07 | 4272.00 | 4279.00 | 4191.00 | 4225.00 | -0.91% | 422,100 |
| 2026-04-06 | 4183.00 | 4285.00 | 4169.00 | 4264.00 | +2.77% | 543,100 |
| 2026-04-03 | 4135.00 | 4177.00 | 4113.00 | 4149.00 | +1.24% | 559,400 |
| 2026-04-02 | 4293.00 | 4331.00 | 4088.00 | 4098.00 | -3.17% | 707,900 |
| 2026-04-01 | 4100.00 | 4233.00 | 4036.00 | 4232.00 | +10.15% | 1,003,200 |
| 2026-03-31 | 3800.00 | 3911.00 | 3756.00 | 3842.00 | -2.91% | 1,204,000 |
| 2026-03-30 | 4036.00 | 4044.00 | 3880.00 | 3957.00 | -6.81% | 1,460,100 |
| 2026-03-27 | 4230.00 | 4281.00 | 4160.00 | 4246.00 | -1.26% | 826,500 |
| 2026-03-26 | 4361.00 | 4420.00 | 4268.00 | 4300.00 | -0.21% | 478,400 |
| 2026-03-25 | 4350.00 | 4374.00 | 4283.00 | 4309.00 | +2.89% | 492,500 |
| 2026-03-24 | 4247.00 | 4247.00 | 4095.00 | 4188.00 | +3.03% | 473,400 |
| 2026-03-23 | 4127.00 | 4129.00 | 3995.00 | 4065.00 | -6.27% | 651,200 |
| 2026-03-19 | 4407.00 | 4457.00 | 4337.00 | 4337.00 | -4.62% | 810,000 |
| 2026-03-18 | 4444.00 | 4549.00 | 4434.00 | 4547.00 | +2.62% | 620,800 |
| 2026-03-17 | 4413.00 | 4494.00 | 4403.00 | 4431.00 | +3.70% | 798,400 |
| 2026-03-16 | 4256.00 | 4326.00 | 4210.00 | 4273.00 | -0.95% | 694,300 |
| 2026-03-13 | 4310.00 | 4385.00 | 4300.00 | 4314.00 | -3.06% | 761,500 |
| 2026-03-12 | 4449.00 | 4523.00 | 4415.00 | 4450.00 | -1.53% | 903,000 |
| 2026-03-11 | 4484.00 | 4587.00 | 4453.00 | 4519.00 | +3.32% | 955,200 |
| 2026-03-10 | 4378.00 | 4488.00 | 4292.00 | 4374.00 | +3.21% | 935,500 |
| 2026-03-09 | 4250.00 | 4301.00 | 4097.00 | 4238.00 | -7.87% | 1,090,700 |
| 2026-03-06 | 4534.00 | 4624.00 | 4502.00 | 4600.00 | -0.09% | 517,500 |
| 2026-03-05 | 4788.00 | 4822.00 | 4525.00 | 4604.00 | +0.07% | 894,000 |
| 2026-03-04 | 4751.00 | 4870.00 | 4513.00 | 4601.00 | -7.44% | 1,289,600 |
| 2026-03-03 | 5134.00 | 5217.00 | 4932.00 | 4971.00 | -1.70% | 1,255,300 |
| 2026-03-02 | 4955.00 | 5073.00 | 4874.00 | 5057.00 | -0.51% | 921,700 |
| 2026-02-27 | 4949.00 | 5095.00 | 4906.00 | 5083.00 | +4.76% | 1,205,200 |
| 2026-02-26 | 5038.00 | 5075.00 | 4827.00 | 4852.00 | -0.29% | 810,600 |
| 2026-02-25 | 4890.00 | 4901.00 | 4833.00 | 4866.00 | -0.04% | 1,050,600 |
| 2026-02-24 | 4960.00 | 5009.00 | 4833.00 | 4868.00 | +3.18% | 1,280,400 |
| 2026-02-20 | 4600.00 | 4718.00 | 4577.00 | 4718.00 | +1.03% | 943,400 |
| 2026-02-19 | 4529.00 | 4718.00 | 4513.00 | 4670.00 | +5.37% | 1,066,100 |
| 2026-02-18 | 4548.00 | 4569.00 | 4432.00 | 4432.00 | -1.38% | 1,087,300 |
| 2026-02-17 | 4446.00 | 4502.00 | 4409.00 | 4494.00 | +1.65% | 574,000 |
| 2026-02-16 | 4530.00 | 4590.00 | 4421.00 | 4421.00 | -0.87% | 1,000,100 |
| 2026-02-13 | 4649.00 | 4715.00 | 4430.00 | 4460.00 | -5.49% | 1,993,600 |
| 2026-02-12 | 4757.00 | 4782.00 | 4700.00 | 4719.00 | -0.65% | 1,510,400 |
| 2026-02-10 | 4555.00 | 4750.00 | 4534.00 | 4750.00 | +4.01% | 1,310,900 |
| 2026-02-09 | 4656.00 | 4658.00 | 4527.00 | 4567.00 | +1.24% | 960,300 |
| 2026-02-06 | 4440.00 | 4540.00 | 4389.00 | 4511.00 | +0.36% | 632,200 |
| 2026-02-05 | 4550.00 | 4579.00 | 4455.00 | 4495.00 | +0.83% | 864,300 |
| 2026-02-04 | 4395.00 | 4493.00 | 4362.00 | 4458.00 | +1.71% | 739,500 |
| 2026-02-03 | 4216.00 | 4397.00 | 4201.00 | 4383.00 | +5.72% | 1,001,700 |
| 2026-02-02 | 4244.00 | 4274.00 | 4134.00 | 4146.00 | -0.84% | 797,700 |
| 2026-01-30 | 4288.00 | 4349.00 | 4127.00 | 4181.00 | +4.32% | 1,796,800 |
| 2026-01-29 | 3997.00 | 4050.00 | 3958.00 | 4008.00 | +1.01% | 903,500 |
| 2026-01-28 | 4031.00 | 4038.00 | 3957.00 | 3968.00 | -2.34% | 623,200 |
| 2026-01-27 | 4004.00 | 4138.00 | 3980.00 | 4063.00 | +1.50% | 603,400 |
| 2026-01-26 | 4041.00 | 4079.00 | 3971.00 | 4003.00 | -3.57% | 715,000 |
| 2026-01-23 | 4238.00 | 4240.00 | 4101.00 | 4151.00 | -0.69% | 834,800 |
| 2026-01-22 | 4245.00 | 4271.00 | 4180.00 | 4180.00 | +0.31% | 816,200 |
| 2026-01-21 | 4094.00 | 4199.00 | 4051.00 | 4167.00 | +0.07% | 674,000 |
| 2026-01-20 | 4132.00 | 4224.00 | 4121.00 | 4164.00 | -0.72% | 695,400 |
| 2026-01-19 | 4158.00 | 4200.00 | 4067.00 | 4194.00 | -0.57% | 713,400 |
| 2026-01-16 | 4146.00 | 4225.00 | 4104.00 | 4218.00 | +1.69% | 726,600 |
| 2026-01-15 | 4101.00 | 4165.00 | 4066.00 | 4148.00 | +0.07% | 728,600 |
| 2026-01-14 | 4030.00 | 4181.00 | 4028.00 | 4145.00 | +2.96% | 1,101,700 |
| 2026-01-13 | 4021.00 | 4040.00 | 3960.00 | 4026.00 | +3.26% | 1,036,900 |
| 2026-01-09 | 3908.00 | 3998.00 | 3868.00 | 3899.00 | +0.54% | 764,400 |
| 2026-01-08 | 3931.00 | 3959.00 | 3853.00 | 3878.00 | -2.59% | 807,100 |
| 2026-01-07 | 3970.00 | 4030.00 | 3934.00 | 3981.00 | +0.61% | 1,100,300 |
| 2026-01-06 | 3926.00 | 3974.00 | 3857.00 | 3957.00 | +3.32% | 976,500 |
| 2026-01-05 | 3809.00 | 3910.00 | 3801.00 | 3830.00 | +2.19% | 973,100 |
| 2025-12-30 | 3776.00 | 3776.00 | 3711.00 | 3748.00 | +0.13% | 363,800 |
| 2025-12-29 | 3731.00 | 3779.00 | 3684.00 | 3743.00 | +0.38% | 614,700 |
| 2025-12-26 | 3737.00 | 3751.00 | 3711.00 | 3729.00 | -0.21% | 434,800 |
| 2025-12-25 | 3729.00 | 3741.00 | 3707.00 | 3737.00 | +0.84% | 404,000 |
| 2025-12-24 | 3733.00 | 3768.00 | 3678.00 | 3706.00 | -1.12% | 556,600 |
| 2025-12-23 | 3760.00 | 3779.00 | 3726.00 | 3748.00 | -0.87% | 570,600 |
| 2025-12-22 | 3839.00 | 3840.00 | 3760.00 | 3781.00 | +1.31% | 771,400 |
| 2025-12-19 | 3650.00 | 3768.00 | 3621.00 | 3732.00 | +3.12% | 1,620,700 |
| 2025-12-18 | 3697.00 | 3726.00 | 3611.00 | 3619.00 | -3.85% | 1,223,800 |
| 2025-12-17 | 3753.00 | 3840.00 | 3685.00 | 3764.00 | -0.26% | 978,900 |
| 2025-12-16 | 3897.00 | 3912.00 | 3774.00 | 3774.00 | -3.38% | 887,700 |
| 2025-12-15 | 3961.00 | 3970.00 | 3896.00 | 3906.00 | -2.37% | 925,600 |
| 2025-12-12 | 3939.00 | 4030.00 | 3904.00 | 4001.00 | +2.70% | 1,016,700 |
| 2025-12-11 | 4039.00 | 4107.00 | 3851.00 | 3896.00 | -1.96% | 1,365,900 |
| 2025-12-10 | 3936.00 | 4087.00 | 3910.00 | 3974.00 | +0.63% | 2,002,700 |
| 2025-12-09 | 3831.00 | 3954.00 | 3810.00 | 3949.00 | +2.49% | 1,476,100 |
| 2025-12-08 | 3837.00 | 3981.00 | 3796.00 | 3853.00 | +2.28% | 1,789,800 |
| 2025-12-05 | 3800.00 | 3869.00 | 3717.00 | 3767.00 | -1.34% | 1,989,600 |
| 2025-12-04 | 3466.00 | 3824.00 | 3463.00 | 3818.00 | +11.28% | 2,290,900 |
| 2025-12-03 | 3512.00 | 3559.00 | 3431.00 | 3431.00 | -1.86% | 796,200 |
| 2025-12-02 | 3426.00 | 3551.00 | 3425.00 | 3496.00 | +2.31% | 1,240,300 |
| 2025-12-01 | 3445.00 | 3522.00 | 3408.00 | 3417.00 | +0.47% | 907,100 |
| 2025-11-28 | 3330.00 | 3411.00 | 3315.00 | 3401.00 | +2.41% | 632,700 |
| 2025-11-27 | 3321.00 | 3326.00 | 3281.00 | 3321.00 | +0.18% | 485,700 |
| 2025-11-26 | 3300.00 | 3332.00 | 3278.00 | 3315.00 | +1.50% | 502,900 |
| 2025-11-25 | 3334.00 | 3339.00 | 3244.00 | 3266.00 | -0.49% | 497,200 |
| 2025-11-21 | 3218.00 | 3311.00 | 3217.00 | 3282.00 | +0.31% | 611,700 |
| 2025-11-20 | 3337.00 | 3337.00 | 3240.00 | 3272.00 | +1.43% | 599,000 |
| 2025-11-19 | 3307.00 | 3326.00 | 3196.00 | 3226.00 | -2.89% | 1,141,000 |
| 2025-11-18 | 3420.00 | 3431.00 | 3318.00 | 3322.00 | -4.21% | 1,088,000 |
| 2025-11-17 | 3525.00 | 3535.00 | 3440.00 | 3468.00 | -1.70% | 820,400 |
| 2025-11-14 | 3486.00 | 3532.00 | 3477.00 | 3528.00 | -0.25% | 823,700 |
| 2025-11-13 | 3548.00 | 3548.00 | 3490.00 | 3537.00 | -1.04% | 809,500 |
| 2025-11-12 | 3484.00 | 3594.00 | 3472.00 | 3574.00 | +3.62% | 943,800 |
| 2025-11-11 | 3435.00 | 3471.00 | 3417.00 | 3449.00 | +0.91% | 687,900 |
| 2025-11-10 | 3500.00 | 3517.00 | 3418.00 | 3418.00 | -0.55% | 952,500 |
| 2025-11-07 | 3424.00 | 3468.00 | 3368.00 | 3437.00 | -0.61% | 1,107,000 |
| 2025-11-06 | 3610.00 | 3629.00 | 3458.00 | 3458.00 | -3.38% | 1,658,100 |
| 2025-11-05 | 3520.00 | 3595.00 | 3451.00 | 3579.00 | -2.93% | 1,638,800 |
| 2025-11-04 | 4000.00 | 4035.00 | 3676.00 | 3687.00 | -4.78% | 3,077,100 |
| 2025-10-31 | 3937.00 | 3938.00 | 3842.00 | 3872.00 | -0.13% | 1,335,700 |
| 2025-10-30 | 3860.00 | 3893.00 | 3835.00 | 3877.00 | +0.99% | 835,300 |
| 2025-10-29 | 3880.00 | 3889.00 | 3777.00 | 3839.00 | -0.36% | 775,100 |
| 2025-10-28 | 3896.00 | 3921.00 | 3844.00 | 3853.00 | -1.83% | 542,600 |
| 2025-10-27 | 3900.00 | 3925.00 | 3854.00 | 3925.00 | +1.37% | 913,900 |
| 2025-10-24 | 3799.00 | 3887.00 | 3792.00 | 3872.00 | +2.11% | 903,400 |
| 2025-10-23 | 3778.00 | 3830.00 | 3767.00 | 3792.00 | -1.38% | 870,000 |
| 2025-10-22 | 3736.00 | 3870.00 | 3713.00 | 3845.00 | +3.33% | 1,306,100 |
| 2025-10-21 | 3740.00 | 3797.00 | 3689.00 | 3721.00 | -0.32% | 828,000 |
| 2025-10-20 | 3717.00 | 3764.00 | 3700.00 | 3733.00 | +2.08% | 850,200 |
| 2025-10-17 | 3629.00 | 3673.00 | 3595.00 | 3657.00 | +0.38% | 952,400 |
| 2025-10-16 | 3700.00 | 3718.00 | 3633.00 | 3643.00 | -0.98% | 707,100 |
| 2025-10-15 | 3597.00 | 3705.00 | 3595.00 | 3679.00 | +3.69% | 998,700 |
| 2025-10-14 | 3688.00 | 3714.00 | 3540.00 | 3548.00 | -5.64% | 2,175,400 |
| 2025-10-10 | 3816.00 | 3881.00 | 3760.00 | 3760.00 | -2.89% | 2,370,500 |
| 2025-10-09 | 3702.00 | 3872.00 | 3694.00 | 3872.00 | +5.22% | 1,560,400 |
| 2025-10-08 | 3618.00 | 3695.00 | 3591.00 | 3680.00 | +2.22% | 1,453,800 |
| 2025-10-07 | 3530.00 | 3654.00 | 3510.00 | 3600.00 | +3.00% | 1,565,900 |
| 2025-10-06 | 3492.00 | 3495.00 | 3414.00 | 3495.00 | +4.27% | 957,100 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+15.62%). Pire mois : Mars (-14.24%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Nabtesco Corporation (6268.T) ?
4488.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 6268.T ?
Plus haut à 6113.00 et plus bas à 3196.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Nabtesco Corporation ?
Historiquement, le mois le plus fort de 6268.T a été Oct (moyenne +15.62%) et le plus faible Mars (moyenne -14.24%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.