Comparing Back to the side-by-side chart ↗
NIPPON EXPRESS HOLDINGS,INC.（9147.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5952.00 | 6027.00 | 5935.00 | 5970.00 | +1.19% | 1,179,000 |
| 2026-10-15 | 5850.00 | 5900.00 | 5741.00 | 5900.00 | +0.94% | 1,163,600 |
| 2026-10-14 | 5786.00 | 5868.00 | 5760.00 | 5845.00 | +1.26% | 880,000 |
| 2026-10-13 | 5686.00 | 5795.00 | 5681.00 | 5772.00 | +2.74% | 837,400 |
| 2026-10-09 | 5536.00 | 5671.00 | 5525.00 | 5618.00 | +0.66% | 1,040,900 |
| 2026-10-08 | 5602.00 | 5610.00 | 5564.00 | 5581.00 | -0.16% | 849,100 |
| 2026-10-07 | 5673.00 | 5707.00 | 5569.00 | 5590.00 | -2.44% | 833,400 |
| 2026-10-06 | 5750.00 | 5762.00 | 5682.00 | 5730.00 | -0.24% | 1,275,900 |
| 2026-10-05 | 5699.00 | 5744.00 | 5669.00 | 5744.00 | +1.27% | 650,800 |
| 2026-10-02 | 5681.00 | 5706.00 | 5639.00 | 5672.00 | -1.34% | 837,200 |
| 2026-10-01 | 5728.00 | 5771.00 | 5691.00 | 5749.00 | -0.45% | 780,200 |
| 2026-09-30 | 5749.00 | 5809.00 | 5698.00 | 5775.00 | +1.74% | 907,900 |
| 2026-09-29 | 5757.00 | 5769.00 | 5635.00 | 5676.00 | -1.61% | 648,100 |
| 2026-09-28 | 5788.00 | 5797.00 | 5725.00 | 5769.00 | -0.41% | 1,024,900 |
| 2026-09-25 | 5666.00 | 5795.00 | 5641.00 | 5793.00 | +2.42% | 1,020,900 |
| 2026-09-24 | 5576.00 | 5662.00 | 5566.00 | 5656.00 | -0.11% | 657,900 |
| 2026-09-18 | 5683.00 | 5698.00 | 5600.00 | 5662.00 | +0.69% | 1,342,900 |
| 2026-09-17 | 5544.00 | 5665.00 | 5542.00 | 5623.00 | +2.29% | 830,200 |
| 2026-09-16 | 5500.00 | 5535.00 | 5477.00 | 5497.00 | +0.29% | 825,700 |
| 2026-09-15 | 5451.00 | 5512.00 | 5440.00 | 5481.00 | +0.85% | 784,500 |
| 2026-09-14 | 5413.00 | 5464.00 | 5398.00 | 5435.00 | +0.61% | 832,300 |
| 2026-09-11 | 5223.00 | 5436.00 | 5223.00 | 5402.00 | +1.39% | 1,196,700 |
| 2026-09-10 | 5327.00 | 5328.00 | 5227.00 | 5328.00 | +0.70% | 1,138,200 |
| 2026-09-09 | 5399.00 | 5429.00 | 5291.00 | 5291.00 | -2.00% | 921,700 |
| 2026-09-08 | 5568.00 | 5584.00 | 5399.00 | 5399.00 | -4.17% | 1,024,600 |
| 2026-09-07 | 5612.00 | 5643.00 | 5590.00 | 5634.00 | +0.39% | 690,200 |
| 2026-09-04 | 5574.00 | 5612.00 | 5486.00 | 5612.00 | +0.68% | 982,400 |
| 2026-09-03 | 5595.00 | 5638.00 | 5482.00 | 5574.00 | -0.29% | 900,700 |
| 2026-09-02 | 5741.00 | 5788.00 | 5567.00 | 5590.00 | -4.71% | 1,263,400 |
| 2026-09-01 | 5734.00 | 5866.00 | 5723.00 | 5866.00 | +1.61% | 1,148,200 |
| 2026-08-31 | 5740.00 | 5777.00 | 5714.00 | 5773.00 | +0.66% | 891,900 |
| 2026-08-28 | 5735.00 | 5772.00 | 5673.00 | 5735.00 | +0.00% | 2,096,100 |
| 2026-08-27 | 5750.00 | 5781.00 | 5707.00 | 5735.00 | +0.02% | 1,023,200 |
| 2026-08-26 | 5746.00 | 5778.00 | 5716.00 | 5734.00 | +0.37% | 856,200 |
| 2026-08-25 | 5755.00 | 5790.00 | 5663.00 | 5713.00 | +0.00% | 913,200 |
| 2026-08-24 | 5550.00 | 5734.00 | 5531.00 | 5713.00 | +2.77% | 1,493,500 |
| 2026-08-21 | 5437.00 | 5559.00 | 5431.00 | 5559.00 | +2.17% | 1,232,300 |
| 2026-08-20 | 5574.00 | 5586.00 | 5374.00 | 5441.00 | -1.36% | 1,110,100 |
| 2026-08-19 | 5541.00 | 5577.00 | 5451.00 | 5516.00 | -2.13% | 913,700 |
| 2026-08-18 | 5618.00 | 5654.00 | 5603.00 | 5636.00 | +0.39% | 710,800 |
| 2026-08-17 | 5601.00 | 5651.00 | 5585.00 | 5614.00 | -1.23% | 916,000 |
| 2026-08-14 | 5603.00 | 5702.00 | 5590.00 | 5684.00 | +1.65% | 1,245,600 |
| 2026-08-13 | 5705.00 | 5793.00 | 5576.00 | 5592.00 | -1.34% | 1,705,100 |
| 2026-08-12 | 5650.00 | 5669.00 | 5455.00 | 5668.00 | +1.67% | 2,152,100 |
| 2026-08-10 | 5475.00 | 5741.00 | 5372.00 | 5575.00 | +7.21% | 3,203,200 |
| 2026-08-07 | 5148.00 | 5250.00 | 5104.00 | 5200.00 | +2.36% | 1,036,000 |
| 2026-08-06 | 5126.00 | 5148.00 | 5037.00 | 5080.00 | -1.57% | 1,157,900 |
| 2026-08-05 | 5146.00 | 5187.00 | 5095.00 | 5161.00 | +0.29% | 815,400 |
| 2026-08-04 | 5200.00 | 5220.00 | 5087.00 | 5146.00 | -0.64% | 804,300 |
| 2026-08-03 | 5264.00 | 5276.00 | 5087.00 | 5179.00 | -1.88% | 1,133,100 |
| 2026-07-31 | 5305.00 | 5309.00 | 5169.00 | 5278.00 | +0.11% | 1,243,100 |
| 2026-07-30 | 5334.00 | 5363.00 | 5268.00 | 5272.00 | -1.86% | 3,012,100 |
| 2026-07-29 | 5342.00 | 5405.00 | 5280.00 | 5372.00 | +0.09% | 1,340,500 |
| 2026-07-28 | 5405.00 | 5467.00 | 5348.00 | 5367.00 | -3.12% | 1,320,500 |
| 2026-07-27 | 5523.00 | 5560.00 | 5465.00 | 5540.00 | +0.86% | 750,200 |
| 2026-07-24 | 5430.00 | 5525.00 | 5407.00 | 5493.00 | +0.04% | 927,600 |
| 2026-07-23 | 5521.00 | 5556.00 | 5483.00 | 5491.00 | -0.54% | 704,700 |
| 2026-07-22 | 5508.00 | 5568.00 | 5472.00 | 5521.00 | -0.43% | 699,300 |
| 2026-07-21 | 5438.00 | 5545.00 | 5382.00 | 5545.00 | +2.97% | 949,300 |
| 2026-07-17 | 5423.00 | 5459.00 | 5321.00 | 5385.00 | -0.79% | 976,700 |
| 2026-07-16 | 5587.00 | 5587.00 | 5395.00 | 5428.00 | -2.86% | 995,100 |
| 2026-07-15 | 5500.00 | 5606.00 | 5488.00 | 5588.00 | +3.14% | 968,100 |
| 2026-07-14 | 5363.00 | 5433.00 | 5304.00 | 5418.00 | +1.78% | 781,500 |
| 2026-07-13 | 5405.00 | 5434.00 | 5318.00 | 5323.00 | +0.00% | 754,500 |
| 2026-07-10 | 5449.00 | 5466.00 | 5316.00 | 5323.00 | -2.20% | 1,140,100 |
| 2026-07-09 | 5509.00 | 5551.00 | 5423.00 | 5443.00 | -0.66% | 890,500 |
| 2026-07-08 | 5463.00 | 5508.00 | 5430.00 | 5479.00 | +0.00% | 1,059,800 |
| 2026-07-07 | 5477.00 | 5533.00 | 5342.00 | 5479.00 | -1.31% | 1,387,300 |
| 2026-07-06 | 5426.00 | 5560.00 | 5413.00 | 5552.00 | +2.32% | 1,111,100 |
| 2026-07-03 | 5300.00 | 5426.00 | 5232.00 | 5426.00 | +4.63% | 1,199,500 |
| 2026-07-02 | 5172.00 | 5245.00 | 5129.00 | 5186.00 | +2.82% | 1,051,200 |
| 2026-07-01 | 5100.00 | 5130.00 | 5027.00 | 5044.00 | +0.00% | 881,100 |
| 2026-06-30 | 5016.00 | 5124.00 | 5005.00 | 5044.00 | +0.56% | 2,362,100 |
| 2026-06-29 | 5040.00 | 5069.00 | 4961.00 | 5016.00 | -0.57% | 3,668,900 |
| 2026-06-26 | 4993.00 | 5070.00 | 4983.00 | 5045.00 | +1.57% | 997,000 |
| 2026-06-25 | 5035.00 | 5068.00 | 4967.00 | 4967.00 | +0.04% | 895,000 |
| 2026-06-24 | 5112.00 | 5150.00 | 4965.00 | 4965.00 | -4.50% | 1,736,900 |
| 2026-06-23 | 5200.00 | 5233.00 | 5159.00 | 5199.00 | +0.56% | 1,591,300 |
| 2026-06-22 | 5170.00 | 5233.00 | 5144.00 | 5170.00 | -0.40% | 1,059,600 |
| 2026-06-19 | 5175.00 | 5248.00 | 5127.00 | 5191.00 | +0.19% | 1,507,100 |
| 2026-06-18 | 5177.00 | 5255.00 | 5165.00 | 5181.00 | +0.62% | 1,288,500 |
| 2026-06-17 | 5029.00 | 5167.00 | 5011.00 | 5149.00 | +2.33% | 1,065,000 |
| 2026-06-16 | 5048.00 | 5114.00 | 5032.00 | 5032.00 | -0.38% | 1,266,500 |
| 2026-06-15 | 5067.00 | 5117.00 | 5015.00 | 5051.00 | -0.30% | 1,050,800 |
| 2026-06-12 | 5149.00 | 5150.00 | 5044.00 | 5066.00 | -0.04% | 1,064,300 |
| 2026-06-11 | 5057.00 | 5087.00 | 5026.00 | 5068.00 | +0.06% | 839,400 |
| 2026-06-10 | 5115.00 | 5155.00 | 5065.00 | 5065.00 | -1.23% | 979,900 |
| 2026-06-09 | 5212.00 | 5228.00 | 5123.00 | 5128.00 | -0.29% | 1,044,900 |
| 2026-06-08 | 5170.00 | 5262.00 | 5137.00 | 5143.00 | -0.37% | 1,131,500 |
| 2026-06-05 | 5040.00 | 5183.00 | 5016.00 | 5162.00 | +1.47% | 1,047,800 |
| 2026-06-04 | 5251.00 | 5268.00 | 5087.00 | 5087.00 | -3.71% | 1,439,700 |
| 2026-06-03 | 5154.00 | 5293.00 | 5144.00 | 5283.00 | +2.13% | 1,071,900 |
| 2026-06-02 | 5211.00 | 5237.00 | 5081.00 | 5173.00 | -1.43% | 1,440,400 |
| 2026-06-01 | 5229.00 | 5305.00 | 5042.00 | 5248.00 | -0.21% | 1,481,100 |
| 2026-05-29 | 5120.00 | 5325.00 | 5104.00 | 5259.00 | +2.61% | 2,006,600 |
| 2026-05-28 | 5203.00 | 5240.00 | 5089.00 | 5125.00 | -1.14% | 1,663,900 |
| 2026-05-27 | 5099.00 | 5243.00 | 5051.00 | 5184.00 | +2.88% | 2,484,400 |
| 2026-05-26 | 4969.00 | 5059.00 | 4936.00 | 5039.00 | +1.53% | 1,706,700 |
| 2026-05-25 | 4897.00 | 4998.00 | 4887.00 | 4963.00 | +1.35% | 1,036,300 |
| 2026-05-22 | 4888.00 | 4898.00 | 4791.00 | 4897.00 | +0.18% | 1,240,000 |
| 2026-05-21 | 4820.00 | 4916.00 | 4810.00 | 4888.00 | +1.45% | 1,402,400 |
| 2026-05-20 | 4816.00 | 4825.00 | 4745.00 | 4818.00 | +0.04% | 1,737,400 |
| 2026-05-19 | 4787.00 | 4873.00 | 4746.00 | 4816.00 | +1.01% | 1,316,100 |
| 2026-05-18 | 4743.00 | 4848.00 | 4723.00 | 4768.00 | +1.23% | 1,896,500 |
| 2026-05-15 | 4588.00 | 4710.00 | 4550.00 | 4710.00 | +2.66% | 1,967,600 |
| 2026-05-14 | 4366.00 | 4600.00 | 4342.00 | 4588.00 | +5.16% | 2,526,100 |
| 2026-05-13 | 4296.00 | 4370.00 | 4237.00 | 4363.00 | -1.47% | 1,685,100 |
| 2026-05-12 | 4422.00 | 4443.00 | 4377.00 | 4428.00 | +0.14% | 1,024,700 |
| 2026-05-11 | 4395.00 | 4486.00 | 4370.00 | 4422.00 | +1.24% | 1,845,500 |
| 2026-05-08 | 4326.00 | 4372.00 | 4282.00 | 4368.00 | +1.44% | 1,482,900 |
| 2026-05-07 | 4222.00 | 4332.00 | 4181.00 | 4306.00 | +4.49% | 1,535,800 |
| 2026-05-01 | 4101.00 | 4137.00 | 4043.00 | 4121.00 | +0.49% | 1,253,800 |
| 2026-04-30 | 4148.00 | 4247.00 | 4045.00 | 4101.00 | -2.40% | 2,354,100 |
| 2026-04-28 | 3943.00 | 4580.00 | 3905.00 | 4202.00 | +8.30% | 4,783,600 |
| 2026-04-27 | 3776.00 | 3926.00 | 3759.00 | 3880.00 | +2.24% | 1,120,700 |
| 2026-04-24 | 3782.00 | 3806.00 | 3761.00 | 3795.00 | +1.04% | 978,900 |
| 2026-04-23 | 3765.00 | 3766.00 | 3727.00 | 3756.00 | -0.69% | 1,172,800 |
| 2026-04-22 | 3829.00 | 3843.00 | 3779.00 | 3782.00 | -1.74% | 1,191,500 |
| 2026-04-21 | 3859.00 | 3895.00 | 3843.00 | 3849.00 | +0.44% | 1,030,700 |
| 2026-04-20 | 3876.00 | 3879.00 | 3705.00 | 3832.00 | -0.39% | 1,092,300 |
| 2026-04-17 | 3868.00 | 3879.00 | 3838.00 | 3847.00 | -0.03% | 677,800 |
| 2026-04-16 | 3857.00 | 3880.00 | 3832.00 | 3848.00 | -0.82% | 691,200 |
| 2026-04-15 | 3881.00 | 3913.00 | 3843.00 | 3880.00 | -0.21% | 849,000 |
| 2026-04-14 | 3856.00 | 3920.00 | 3841.00 | 3888.00 | +0.78% | 1,362,000 |
| 2026-04-13 | 3833.00 | 3880.00 | 3798.00 | 3858.00 | +1.71% | 1,478,600 |
| 2026-04-10 | 3789.00 | 3835.00 | 3773.00 | 3793.00 | -0.45% | 1,129,200 |
| 2026-04-09 | 3850.00 | 3876.00 | 3808.00 | 3810.00 | -0.18% | 634,100 |
| 2026-04-08 | 3857.00 | 3859.00 | 3809.00 | 3817.00 | +0.79% | 767,500 |
| 2026-04-07 | 3799.00 | 3817.00 | 3767.00 | 3787.00 | +0.26% | 550,000 |
| 2026-04-06 | 3762.00 | 3824.00 | 3762.00 | 3777.00 | +0.16% | 737,100 |
| 2026-04-03 | 3697.00 | 3783.00 | 3693.00 | 3771.00 | +1.92% | 798,900 |
| 2026-04-02 | 3681.00 | 3772.00 | 3663.00 | 3700.00 | +2.18% | 1,309,700 |
| 2026-04-01 | 3614.00 | 3626.00 | 3567.00 | 3621.00 | +2.17% | 1,231,600 |
| 2026-03-31 | 3522.00 | 3568.00 | 3497.00 | 3544.00 | +1.20% | 948,700 |
| 2026-03-30 | 3537.00 | 3563.00 | 3423.00 | 3502.00 | -2.51% | 1,412,800 |
| 2026-03-27 | 3600.00 | 3622.00 | 3571.00 | 3592.00 | +0.45% | 958,100 |
| 2026-03-26 | 3599.00 | 3599.00 | 3551.00 | 3576.00 | -0.08% | 809,500 |
| 2026-03-25 | 3646.00 | 3646.00 | 3571.00 | 3579.00 | +0.08% | 1,005,200 |
| 2026-03-24 | 3569.00 | 3590.00 | 3532.00 | 3576.00 | +2.43% | 778,400 |
| 2026-03-23 | 3600.00 | 3625.00 | 3469.00 | 3491.00 | -4.09% | 957,300 |
| 2026-03-19 | 3645.00 | 3695.00 | 3640.00 | 3640.00 | -1.60% | 1,260,200 |
| 2026-03-18 | 3726.00 | 3734.00 | 3667.00 | 3699.00 | -0.80% | 798,300 |
| 2026-03-17 | 3698.00 | 3748.00 | 3677.00 | 3729.00 | +1.44% | 760,100 |
| 2026-03-16 | 3662.00 | 3708.00 | 3639.00 | 3676.00 | +0.38% | 884,200 |
| 2026-03-13 | 3635.00 | 3691.00 | 3635.00 | 3662.00 | +0.11% | 931,700 |
| 2026-03-12 | 3655.00 | 3690.00 | 3606.00 | 3658.00 | -2.17% | 1,387,300 |
| 2026-03-11 | 3741.00 | 3777.00 | 3731.00 | 3739.00 | +0.89% | 589,300 |
| 2026-03-10 | 3731.00 | 3751.00 | 3661.00 | 3706.00 | +1.23% | 791,100 |
| 2026-03-09 | 3566.00 | 3694.00 | 3566.00 | 3661.00 | -2.94% | 1,237,900 |
| 2026-03-06 | 3700.00 | 3788.00 | 3685.00 | 3772.00 | +0.29% | 713,800 |
| 2026-03-05 | 3838.00 | 3850.00 | 3680.00 | 3761.00 | +0.27% | 1,602,100 |
| 2026-03-04 | 3685.00 | 3751.00 | 3636.00 | 3751.00 | +0.03% | 1,202,100 |
| 2026-03-03 | 3794.00 | 3812.00 | 3735.00 | 3750.00 | -0.95% | 1,085,100 |
| 2026-03-02 | 3830.00 | 3832.00 | 3760.00 | 3786.00 | -1.66% | 744,600 |
| 2026-02-27 | 3871.00 | 3872.00 | 3811.00 | 3850.00 | +0.29% | 1,030,100 |
| 2026-02-26 | 3849.00 | 3865.00 | 3826.00 | 3839.00 | -0.29% | 738,000 |
| 2026-02-25 | 3834.00 | 3898.00 | 3812.00 | 3850.00 | +0.10% | 826,200 |
| 2026-02-24 | 3712.00 | 3860.00 | 3670.00 | 3846.00 | +4.80% | 1,547,200 |
| 2026-02-20 | 3681.00 | 3697.00 | 3643.00 | 3670.00 | +0.16% | 743,500 |
| 2026-02-19 | 3668.00 | 3690.00 | 3653.00 | 3664.00 | +0.16% | 765,500 |
| 2026-02-18 | 3615.00 | 3673.00 | 3615.00 | 3658.00 | +1.98% | 700,700 |
| 2026-02-17 | 3588.00 | 3609.00 | 3567.00 | 3587.00 | +0.39% | 618,400 |
| 2026-02-16 | 3637.00 | 3665.00 | 3553.00 | 3573.00 | -2.14% | 1,227,400 |
| 2026-02-13 | 3720.00 | 3759.00 | 3597.00 | 3651.00 | -3.28% | 1,876,000 |
| 2026-02-12 | 3758.00 | 3790.00 | 3745.00 | 3775.00 | +0.80% | 483,800 |
| 2026-02-10 | 3715.00 | 3747.00 | 3708.00 | 3745.00 | +0.48% | 547,200 |
| 2026-02-09 | 3746.00 | 3793.00 | 3717.00 | 3727.00 | +1.39% | 760,200 |
| 2026-02-06 | 3629.00 | 3676.00 | 3621.00 | 3676.00 | +0.91% | 473,000 |
| 2026-02-05 | 3665.00 | 3679.00 | 3634.00 | 3643.00 | +1.28% | 528,400 |
| 2026-02-04 | 3581.00 | 3624.00 | 3562.00 | 3597.00 | +0.45% | 497,100 |
| 2026-02-03 | 3507.00 | 3581.00 | 3501.00 | 3581.00 | +2.31% | 618,800 |
| 2026-02-02 | 3523.00 | 3548.00 | 3494.00 | 3500.00 | -0.20% | 593,200 |
| 2026-01-30 | 3490.00 | 3524.00 | 3462.00 | 3507.00 | +1.12% | 670,100 |
| 2026-01-29 | 3421.00 | 3474.00 | 3416.00 | 3468.00 | +1.20% | 720,600 |
| 2026-01-28 | 3439.00 | 3453.00 | 3415.00 | 3427.00 | -0.38% | 545,800 |
| 2026-01-27 | 3429.00 | 3458.00 | 3402.00 | 3440.00 | -0.29% | 426,500 |
| 2026-01-26 | 3402.00 | 3463.00 | 3400.00 | 3450.00 | -0.20% | 683,600 |
| 2026-01-23 | 3474.00 | 3484.00 | 3446.00 | 3457.00 | -0.32% | 471,200 |
| 2026-01-22 | 3465.00 | 3491.00 | 3453.00 | 3468.00 | +0.20% | 433,100 |
| 2026-01-21 | 3451.00 | 3489.00 | 3436.00 | 3461.00 | -0.89% | 550,800 |
| 2026-01-20 | 3482.00 | 3509.00 | 3462.00 | 3492.00 | +0.00% | 353,500 |
| 2026-01-19 | 3490.00 | 3497.00 | 3448.00 | 3492.00 | -0.77% | 402,800 |
| 2026-01-16 | 3494.00 | 3539.00 | 3468.00 | 3519.00 | +0.98% | 701,600 |
| 2026-01-15 | 3498.00 | 3510.00 | 3460.00 | 3485.00 | -0.29% | 812,100 |
| 2026-01-14 | 3426.00 | 3495.00 | 3422.00 | 3495.00 | +1.95% | 703,300 |
| 2026-01-13 | 3450.00 | 3465.00 | 3416.00 | 3428.00 | -0.75% | 887,700 |
| 2026-01-09 | 3371.00 | 3454.00 | 3361.00 | 3454.00 | +2.34% | 1,035,600 |
| 2026-01-08 | 3423.00 | 3431.00 | 3367.00 | 3375.00 | -1.75% | 660,500 |
| 2026-01-07 | 3393.00 | 3448.00 | 3387.00 | 3435.00 | +0.94% | 722,300 |
| 2026-01-06 | 3397.00 | 3437.00 | 3393.00 | 3403.00 | +0.59% | 941,500 |
| 2026-01-05 | 3337.00 | 3385.00 | 3337.00 | 3383.00 | +0.95% | 907,800 |
| 2025-12-30 | 3371.00 | 3399.00 | 3351.00 | 3351.00 | -0.77% | 547,500 |
| 2025-12-29 | 3296.00 | 3396.00 | 3284.00 | 3377.00 | +1.11% | 2,651,800 |
| 2025-12-26 | 3343.00 | 3362.00 | 3322.00 | 3340.00 | +0.03% | 588,300 |
| 2025-12-25 | 3370.00 | 3370.00 | 3326.00 | 3339.00 | -0.60% | 421,300 |
| 2025-12-24 | 3348.00 | 3380.00 | 3338.00 | 3359.00 | +0.36% | 589,700 |
| 2025-12-23 | 3304.00 | 3359.00 | 3301.00 | 3347.00 | +0.84% | 578,700 |
| 2025-12-22 | 3329.00 | 3340.00 | 3311.00 | 3319.00 | -0.39% | 570,400 |
| 2025-12-19 | 3333.00 | 3345.00 | 3306.00 | 3332.00 | +0.06% | 937,500 |
| 2025-12-18 | 3298.00 | 3332.00 | 3285.00 | 3330.00 | +1.93% | 1,013,200 |
| 2025-12-17 | 3336.00 | 3342.00 | 3266.00 | 3267.00 | -1.63% | 715,100 |
| 2025-12-16 | 3349.00 | 3356.00 | 3320.00 | 3321.00 | -0.84% | 610,700 |
| 2025-12-15 | 3266.00 | 3349.00 | 3258.00 | 3349.00 | +2.48% | 652,400 |
| 2025-12-12 | 3290.00 | 3311.00 | 3260.00 | 3268.00 | +0.03% | 1,035,700 |
| 2025-12-11 | 3328.00 | 3328.00 | 3267.00 | 3267.00 | -1.83% | 1,045,000 |
| 2025-12-10 | 3299.00 | 3337.00 | 3291.00 | 3328.00 | +0.51% | 1,051,000 |
| 2025-12-09 | 3297.00 | 3321.00 | 3287.00 | 3311.00 | +0.61% | 1,022,200 |
| 2025-12-08 | 3253.00 | 3330.00 | 3240.00 | 3291.00 | +2.43% | 791,400 |
| 2025-12-05 | 3241.00 | 3249.00 | 3203.00 | 3213.00 | -0.86% | 589,200 |
| 2025-12-04 | 3240.00 | 3260.00 | 3213.00 | 3241.00 | -0.52% | 823,400 |
| 2025-12-03 | 3246.00 | 3288.00 | 3240.00 | 3258.00 | -0.28% | 690,400 |
| 2025-12-02 | 3259.00 | 3288.00 | 3244.00 | 3267.00 | +0.18% | 601,700 |
| 2025-12-01 | 3316.00 | 3324.00 | 3239.00 | 3261.00 | -1.54% | 920,600 |
| 2025-11-28 | 3310.00 | 3319.00 | 3285.00 | 3312.00 | -0.09% | 833,900 |
| 2025-11-27 | 3288.00 | 3337.00 | 3279.00 | 3315.00 | +0.82% | 804,300 |
| 2025-11-26 | 3285.00 | 3302.00 | 3255.00 | 3288.00 | -0.12% | 981,600 |
| 2025-11-25 | 3285.00 | 3296.00 | 3257.00 | 3292.00 | +1.39% | 1,190,300 |
| 2025-11-21 | 3178.00 | 3247.00 | 3169.00 | 3247.00 | +1.53% | 1,178,000 |
| 2025-11-20 | 3244.00 | 3254.00 | 3180.00 | 3198.00 | -0.62% | 924,800 |
| 2025-11-19 | 3275.00 | 3276.00 | 3218.00 | 3218.00 | -0.25% | 831,800 |
| 2025-11-18 | 3263.00 | 3286.00 | 3215.00 | 3226.00 | -1.98% | 742,100 |
| 2025-11-17 | 3298.00 | 3317.00 | 3252.00 | 3291.00 | -1.35% | 750,900 |
| 2025-11-14 | 3407.00 | 3408.00 | 3317.00 | 3336.00 | -1.91% | 1,124,500 |
| 2025-11-13 | 3238.00 | 3401.00 | 3220.00 | 3401.00 | +4.07% | 1,993,800 |
| 2025-11-12 | 3280.00 | 3306.00 | 3251.00 | 3268.00 | -0.37% | 859,400 |
| 2025-11-11 | 3310.00 | 3319.00 | 3263.00 | 3280.00 | -1.15% | 575,500 |
| 2025-11-10 | 3325.00 | 3332.00 | 3302.00 | 3318.00 | +0.55% | 458,400 |
| 2025-11-07 | 3275.00 | 3300.00 | 3262.00 | 3300.00 | +0.95% | 651,600 |
| 2025-11-06 | 3289.00 | 3295.00 | 3257.00 | 3269.00 | -0.61% | 778,300 |
| 2025-11-05 | 3312.00 | 3331.00 | 3240.00 | 3289.00 | +0.03% | 875,700 |
| 2025-11-04 | 3277.00 | 3318.00 | 3260.00 | 3288.00 | +0.34% | 945,100 |
| 2025-10-31 | 3253.00 | 3290.00 | 3246.00 | 3277.00 | +1.08% | 923,500 |
| 2025-10-30 | 3230.00 | 3248.00 | 3195.00 | 3242.00 | -0.18% | 1,023,800 |
| 2025-10-29 | 3304.00 | 3324.00 | 3242.00 | 3248.00 | -2.02% | 935,700 |
| 2025-10-28 | 3355.00 | 3374.00 | 3315.00 | 3315.00 | -1.22% | 1,127,400 |
| 2025-10-27 | 3339.00 | 3362.00 | 3336.00 | 3356.00 | +0.81% | 1,169,700 |
| 2025-10-24 | 3340.00 | 3369.00 | 3329.00 | 3329.00 | -0.30% | 846,500 |
| 2025-10-23 | 3385.00 | 3392.00 | 3339.00 | 3339.00 | -1.36% | 818,300 |
| 2025-10-22 | 3368.00 | 3392.00 | 3353.00 | 3385.00 | +0.50% | 759,700 |
| 2025-10-21 | 3370.00 | 3388.00 | 3363.00 | 3368.00 | -0.06% | 559,500 |
| 2025-10-20 | 3390.00 | 3390.00 | 3362.00 | 3370.00 | +0.75% | 568,600 |
| 2025-10-17 | 3320.00 | 3352.00 | 3320.00 | 3345.00 | +0.21% | 561,300 |
| 2025-10-16 | 3364.00 | 3395.00 | 3338.00 | 3338.00 | -0.60% | 512,700 |
| 2025-10-15 | 3399.00 | 3412.00 | 3339.00 | 3358.00 | -0.15% | 851,300 |
| 2025-10-14 | 3344.00 | 3405.00 | 3344.00 | 3363.00 | -1.15% | 1,107,600 |
| 2025-10-10 | 3368.00 | 3414.00 | 3359.00 | 3402.00 | +0.00% | 988,100 |
| 2025-10-09 | 3365.00 | 3408.00 | 3365.00 | 3402.00 | +1.10% | 690,200 |
| 2025-10-08 | 3361.00 | 3386.00 | 3352.00 | 3365.00 | -0.15% | 791,700 |
| 2025-10-07 | 3344.00 | 3381.00 | 3338.00 | 3370.00 | +1.05% | 1,001,400 |
| 2025-10-06 | 3333.00 | 3363.00 | 3319.00 | 3335.00 | +1.77% | 989,400 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+16.27%）。最弱月份：3月（-2.73%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
NIPPON EXPRESS HOLDINGS,INC.（9147.T）最新收盘价是多少？
2026-10-16 收于 5970.00，来自Closelook数据湖的每日价格记录。
9147.T 的52周最高价和最低价是多少？
过去52周最高 6027.00、最低 3169.00（截至 2026-10-16）。
NIPPON EXPRESS HOLDINGS,INC. 历史上最强和最弱的月份是哪个？
历史上，9147.T 最强的日历月份是5月（平均 +16.27%），最弱的是3月（平均 -2.73%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。