Nagase Brothers Inc (9733)

9733
🏛️ 일본 →
1,992.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 1,810.00 1,810.00 1,810.00 1,810.00 0.0M
2021-12-28 1,793.30 1,803.30 1,793.30 1,803.30 0.0M
2021-12-24 1,826.70 1,826.70 1,826.70 1,826.70 0.0M
2021-12-22 1,840.00 1,840.00 1,826.70 1,826.70 0.0M
2021-12-21 1,820.00 1,823.30 1,816.70 1,823.30 0.0M
2021-12-17 1,800.00 1,810.00 1,800.00 1,810.00 0.0M
2021-12-16 1,846.70 1,846.70 1,833.30 1,833.30 0.0M
2021-12-14 1,833.30 1,833.30 1,833.30 1,833.30 0.0M
2021-12-13 1,850.00 1,856.70 1,840.00 1,840.00 0.0M
2021-11-30 1,866.70 1,890.00 1,866.70 1,890.00 0.0M
2021-11-29 1,843.30 1,866.70 1,843.30 1,866.70 0.0M
2021-11-26 1,843.30 1,843.30 1,843.30 1,843.30 0.0M
2021-11-22 1,850.00 1,866.70 1,840.00 1,840.00 0.0M
2021-11-12 1,863.30 1,863.30 1,840.00 1,863.30 0.0M
2021-11-02 1,863.30 1,863.30 1,863.30 1,863.30 0.0M
2021-11-01 1,863.30 1,863.30 1,863.30 1,863.30 0.0M
2021-10-29 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2021-10-27 1,806.70 1,806.70 1,806.70 1,806.70 0.0M
2021-10-26 1,806.70 1,806.70 1,806.70 1,806.70 0.0M
2021-10-25 1,833.30 1,833.30 1,816.70 1,816.70 0.0M
2021-10-22 1,886.70 1,886.70 1,833.30 1,833.30 0.0M
2021-10-21 1,843.30 1,896.70 1,843.30 1,893.30 0.0M
2021-10-19 1,833.30 1,900.00 1,833.30 1,900.00 0.0M
2021-10-18 1,813.30 1,833.30 1,813.30 1,833.30 0.0M
2021-10-14 1,813.30 1,813.30 1,813.30 1,813.30 0.0M
2021-10-11 1,810.00 1,810.00 1,810.00 1,810.00 0.0M
2021-10-08 1,806.70 1,806.70 1,806.70 1,806.70 0.0M
2021-10-06 1,806.70 1,806.70 1,806.70 1,806.70 0.0M
2021-10-04 1,836.70 1,836.70 1,833.30 1,833.30 0.0M
2021-10-01 1,886.70 1,886.70 1,886.70 1,886.70 0.0M
2021-09-30 1,886.70 1,886.70 1,886.70 1,886.70 0.0M
2021-09-29 1,853.30 1,876.70 1,853.30 1,853.30 0.0M
2021-09-28 1,866.70 1,866.70 1,853.30 1,853.30 0.0M
2021-09-24 1,900.00 1,900.00 1,900.00 1,900.00 0.0M
2021-09-22 1,866.70 1,866.70 1,866.70 1,866.70 0.0M
2021-09-14 1,840.00 1,863.30 1,840.00 1,863.30 0.0M
2021-09-13 1,866.70 1,866.70 1,840.00 1,860.00 0.0M
2021-09-10 1,866.70 1,866.70 1,866.70 1,866.70 0.0M
2021-09-09 1,843.30 1,866.70 1,843.30 1,866.70 0.0M
2021-09-06 1,846.70 1,880.00 1,846.70 1,880.00 0.0M
2021-09-03 1,873.30 1,900.00 1,866.70 1,900.00 0.0M
2021-09-02 1,856.70 1,906.70 1,856.70 1,906.70 0.0M
2021-09-01 1,876.70 1,876.70 1,876.70 1,876.70 0.0M
2021-08-31 1,866.70 1,876.70 1,866.70 1,876.70 0.0M
2021-08-30 1,846.70 1,853.30 1,830.00 1,853.30 0.0M
2021-08-27 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2021-08-25 1,816.70 1,816.70 1,816.70 1,816.70 0.0M
2021-08-24 1,816.70 1,816.70 1,816.70 1,816.70 0.0M
2021-08-19 1,830.00 1,860.00 1,816.70 1,816.70 0.0M
2021-08-16 1,863.30 1,863.30 1,863.30 1,863.30 0.0M
2021-08-13 1,863.30 1,863.30 1,863.30 1,863.30 0.0M
2021-08-12 1,870.00 1,870.00 1,830.00 1,830.00 0.0M
2021-08-03 1,850.00 1,850.00 1,836.70 1,836.70 0.0M
2021-08-02 1,883.30 1,883.30 1,883.30 1,883.30 0.0M
2021-07-29 1,883.30 1,883.30 1,883.30 1,883.30 0.0M
2021-07-28 1,833.30 1,883.30 1,833.30 1,883.30 0.0M
2021-07-26 1,856.70 1,900.00 1,856.70 1,900.00 0.0M
2021-07-21 1,930.00 1,930.00 1,856.70 1,856.70 0.0M
2021-07-20 1,850.00 1,933.30 1,850.00 1,930.00 0.0M
2021-07-19 1,916.70 1,933.30 1,850.00 1,850.00 0.0M
2021-07-16 1,893.30 1,900.00 1,893.30 1,900.00 0.0M
2021-07-15 1,896.70 1,896.70 1,893.30 1,893.30 0.0M
2021-07-14 1,896.70 1,896.70 1,896.70 1,896.70 0.0M
2021-07-13 1,896.70 1,896.70 1,896.70 1,896.70 0.0M
2021-07-12 1,793.30 1,860.00 1,793.30 1,860.00 0.0M
2021-07-08 1,793.30 1,793.30 1,793.30 1,793.30 0.0M
2021-07-07 1,793.30 1,793.30 1,793.30 1,793.30 0.0M
2021-07-05 1,860.00 1,860.00 1,860.00 1,860.00 0.0M
2021-07-02 1,860.00 1,860.00 1,860.00 1,860.00 0.0M
2021-07-01 1,860.00 1,860.00 1,860.00 1,860.00 0.0M
2021-06-30 1,833.30 1,860.00 1,833.30 1,860.00 0.0M
2021-06-29 1,820.00 1,820.00 1,803.30 1,803.30 0.0M
2021-06-28 1,810.00 1,810.00 1,800.00 1,800.00 0.0M
2021-06-25 1,806.70 1,806.70 1,806.70 1,806.70 0.0M
2021-06-24 1,806.70 1,806.70 1,806.70 1,806.70 0.0M
2021-06-23 1,803.30 1,803.30 1,803.30 1,803.30 0.0M
2021-06-22 1,836.70 1,836.70 1,803.30 1,803.30 0.0M
2021-06-21 1,763.30 1,813.30 1,763.30 1,763.30 0.0M
2021-06-18 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2021-06-17 1,863.30 1,863.30 1,863.30 1,863.30 0.0M
2021-06-15 1,876.70 1,876.70 1,850.00 1,850.00 0.0M
2021-06-14 1,876.70 1,876.70 1,876.70 1,876.70 0.0M
2021-06-11 1,840.00 1,880.00 1,840.00 1,876.70 0.0M
2021-06-10 1,793.30 1,793.30 1,793.30 1,793.30 0.0M
2021-06-09 1,886.70 1,886.70 1,793.30 1,806.70 0.0M
2021-06-08 1,870.00 1,870.00 1,856.70 1,856.70 0.0M
2021-06-04 1,956.70 1,990.00 1,956.70 1,990.00 0.0M
2021-06-03 2,126.70 2,126.70 1,860.00 1,956.70 0.0M
2021-05-31 1,793.30 1,793.30 1,793.30 1,793.30 0.0M
2021-05-28 1,780.00 1,780.00 1,780.00 1,780.00 0.0M
2021-05-27 1,756.70 1,780.00 1,753.30 1,780.00 0.0M
2021-05-26 1,810.00 1,810.00 1,810.00 1,810.00 0.0M
2021-05-24 1,770.00 1,770.00 1,770.00 1,770.00 0.0M
2021-05-21 1,800.00 1,800.00 1,770.00 1,770.00 0.0M
2021-05-20 1,850.00 1,863.30 1,796.70 1,796.70 0.0M
2021-05-19 1,860.00 1,860.00 1,850.00 1,850.00 0.0M
2021-05-18 1,876.70 1,876.70 1,860.00 1,860.00 0.0M
2021-05-17 1,876.70 1,876.70 1,876.70 1,876.70 0.0M
2021-05-14 1,866.70 1,876.70 1,866.70 1,876.70 0.0M
2021-05-13 1,863.30 1,863.30 1,863.30 1,863.30 0.0M
2021-05-11 1,860.00 1,873.30 1,860.00 1,873.30 0.0M
2021-05-10 1,926.70 1,926.70 1,860.00 1,860.00 0.0M
2021-05-07 1,926.70 1,926.70 1,926.70 1,926.70 0.0M
2021-05-06 1,893.30 1,926.70 1,883.30 1,890.00 0.0M
2021-04-30 1,880.00 1,883.30 1,880.00 1,883.30 0.0M
2021-04-26 1,880.00 1,880.00 1,880.00 1,880.00 0.0M
2021-04-23 1,883.30 1,883.30 1,816.70 1,816.70 0.0M
2021-04-22 1,863.30 1,873.30 1,863.30 1,873.30 0.0M
2021-04-21 1,863.30 1,863.30 1,863.30 1,863.30 0.0M
2021-04-20 1,816.70 1,863.30 1,816.70 1,863.30 0.0M
2021-04-16 1,876.70 1,883.30 1,816.70 1,816.70 0.0M
2021-04-15 1,870.00 1,873.30 1,870.00 1,873.30 0.0M
2021-04-14 1,826.70 1,826.70 1,810.00 1,810.00 0.0M
2021-04-12 1,893.30 1,893.30 1,893.30 1,893.30 0.0M
2021-04-08 1,893.30 1,896.70 1,893.30 1,893.30 0.0M
2021-04-07 1,893.30 1,893.30 1,893.30 1,893.30 0.0M
2021-04-06 1,926.70 1,926.70 1,926.70 1,926.70 0.0M
2021-04-05 1,923.30 1,926.70 1,923.30 1,926.70 0.0M
2021-04-02 1,900.00 1,900.00 1,900.00 1,900.00 0.0M
2021-04-01 1,916.70 1,916.70 1,916.70 1,916.70 0.0M
2021-03-30 1,886.70 1,886.70 1,886.70 1,886.70 0.0M
2021-03-29 1,930.00 1,950.00 1,930.00 1,930.00 0.0M
2021-03-24 1,930.00 1,930.00 1,930.00 1,930.00 0.0M
2021-03-19 1,930.00 1,930.00 1,930.00 1,930.00 0.0M
2021-03-15 1,920.00 1,920.00 1,920.00 1,920.00 0.0M
2021-03-05 1,920.00 1,920.00 1,920.00 1,920.00 0.0M
2021-03-04 1,920.00 1,920.00 1,920.00 1,920.00 0.0M
2021-03-02 5,760.00 5,760.00 5,760.00 5,760.00 0.0M
2021-03-01 5,750.00 5,750.00 5,750.00 5,750.00 0.0M
2021-02-26 5,750.00 5,750.00 5,750.00 5,750.00 0.0M
2021-02-25 5,750.00 5,750.00 5,750.00 5,750.00 0.0M
2021-02-22 5,850.00 5,850.00 5,850.00 5,850.00 0.0M
2021-02-18 5,850.00 5,850.00 5,850.00 5,850.00 0.0M
2021-02-17 5,850.00 5,860.00 5,850.00 5,850.00 0.0M
2021-02-15 5,900.00 5,900.00 5,850.00 5,850.00 0.0M
2021-02-12 5,830.00 5,850.00 5,830.00 5,850.00 0.0M
2021-02-10 5,710.00 5,800.00 5,710.00 5,800.00 0.0M
2021-02-09 5,710.00 5,710.00 5,710.00 5,710.00 0.0M
2021-02-08 5,550.00 5,630.00 5,550.00 5,630.00 0.0M
2021-02-05 5,240.00 5,500.00 5,240.00 5,500.00 0.0M
2021-02-03 5,240.00 5,240.00 5,240.00 5,240.00 0.0M
2021-02-02 5,000.00 5,200.00 5,000.00 5,200.00 0.0M
2021-01-29 5,050.00 5,050.00 5,050.00 5,050.00 0.0M
2021-01-28 4,985.00 5,050.00 4,985.00 5,050.00 0.0M
2021-01-27 4,985.00 4,985.00 4,985.00 4,985.00 0.0M
2021-01-26 4,985.00 4,985.00 4,985.00 4,985.00 0.0M
2021-01-25 5,050.00 5,050.00 4,950.00 4,985.00 0.0M
2021-01-22 4,900.00 5,050.00 4,900.00 5,050.00 0.0M
2021-01-21 5,020.00 5,020.00 4,960.00 4,960.00 0.0M
2021-01-20 4,955.00 5,150.00 4,955.00 5,020.00 0.0M
2021-01-19 5,030.00 5,170.00 4,950.00 4,980.00 0.0M
2021-01-18 5,130.00 5,130.00 5,130.00 5,130.00 0.0M
2021-01-15 5,130.00 5,130.00 5,130.00 5,130.00 0.0M
2021-01-14 5,140.00 5,170.00 5,120.00 5,130.00 0.0M
2021-01-13 5,200.00 5,210.00 5,130.00 5,130.00 0.0M
2021-01-12 5,500.00 5,500.00 5,200.00 5,200.00 0.0M
2021-01-07 5,530.00 5,530.00 5,530.00 5,530.00 0.0M
2021-01-05 5,530.00 5,540.00 5,530.00 5,540.00 0.0M