Nippo Ltd

9913
🏛️ 日本 →
2,760.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 710.00 725.00 707.00 720.00 0.0M
2021-12-29 702.00 711.00 700.00 708.00 0.0M
2021-12-28 705.00 706.00 700.00 705.00 0.0M
2021-12-27 705.00 707.00 699.00 703.00 0.0M
2021-12-24 701.00 705.00 696.00 701.00 0.1M
2021-12-23 662.00 692.00 662.00 692.00 0.1M
2021-12-22 641.00 666.00 641.00 665.00 0.0M
2021-12-21 649.00 650.00 643.00 643.00 0.0M
2021-12-20 641.00 651.00 631.00 651.00 0.0M
2021-12-17 654.00 654.00 633.00 633.00 0.0M
2021-12-16 640.00 650.00 638.00 639.00 0.0M
2021-12-15 640.00 640.00 640.00 640.00 0.0M
2021-12-14 639.00 640.00 639.00 640.00 0.0M
2021-12-13 652.00 652.00 645.00 645.00 0.0M
2021-12-10 662.00 662.00 646.00 656.00 0.0M
2021-12-09 639.00 652.00 634.00 652.00 0.0M
2021-12-08 650.00 650.00 631.00 631.00 0.0M
2021-12-07 644.00 644.00 635.00 635.00 0.0M
2021-12-06 630.00 639.00 630.00 639.00 0.0M
2021-12-03 626.00 640.00 626.00 630.00 0.0M
2021-12-02 616.00 626.00 606.00 626.00 0.0M
2021-12-01 620.00 621.00 606.00 606.00 0.0M
2021-11-30 625.00 639.00 625.00 625.00 0.0M
2021-11-29 642.00 644.00 626.00 626.00 0.0M
2021-11-26 660.00 660.00 640.00 659.00 0.0M
2021-11-25 660.00 662.00 655.00 660.00 0.0M
2021-11-24 655.00 661.00 654.00 661.00 0.0M
2021-11-22 660.00 660.00 655.00 656.00 0.0M
2021-11-19 644.00 660.00 644.00 660.00 0.0M
2021-11-18 642.00 647.00 642.00 644.00 0.0M
2021-11-17 650.00 652.00 633.00 642.00 0.0M
2021-11-16 658.00 658.00 651.00 651.00 0.0M
2021-11-15 659.00 664.00 656.00 656.00 0.0M
2021-11-12 656.00 666.00 656.00 659.00 0.0M
2021-11-11 661.00 661.00 655.00 656.00 0.0M
2021-11-10 658.00 660.00 655.00 660.00 0.0M
2021-11-09 650.00 660.00 650.00 658.00 0.0M
2021-11-08 646.00 665.00 645.00 660.00 0.0M
2021-11-05 676.00 676.00 666.00 676.00 0.0M
2021-11-04 672.00 672.00 660.00 667.00 0.0M
2021-11-02 684.00 684.00 664.00 664.00 0.0M
2021-11-01 681.00 681.00 661.00 674.00 0.0M
2021-10-29 685.00 685.00 665.00 680.00 0.0M
2021-10-28 667.00 680.00 660.00 679.00 0.0M
2021-10-27 699.00 699.00 658.00 667.00 0.0M
2021-10-26 679.00 697.00 679.00 690.00 0.1M
2021-10-25 675.00 679.00 664.00 679.00 0.0M
2021-10-22 667.00 674.00 652.00 671.00 0.0M
2021-10-21 661.00 670.00 661.00 665.00 0.0M
2021-10-20 669.00 679.00 651.00 665.00 0.1M
2021-10-19 657.00 671.00 650.00 663.00 0.1M
2021-10-18 670.00 677.00 646.00 655.00 0.1M
2021-10-15 640.00 671.00 638.00 670.00 0.1M
2021-10-14 628.00 640.00 626.00 640.00 0.0M
2021-10-13 625.00 638.00 624.00 628.00 0.0M
2021-10-12 629.00 635.00 627.00 632.00 0.0M
2021-10-11 629.00 632.00 629.00 630.00 0.0M
2021-10-08 617.00 624.00 617.00 624.00 0.0M
2021-10-07 600.00 638.00 600.00 615.00 0.0M
2021-10-06 605.00 616.00 595.00 595.00 0.0M
2021-10-05 617.00 622.00 613.00 613.00 0.0M
2021-10-04 632.00 644.00 615.00 623.00 0.0M
2021-10-01 634.00 635.00 615.00 632.00 0.0M
2021-09-30 599.00 635.00 598.00 622.00 0.0M
2021-09-29 582.00 600.00 580.00 597.00 0.0M
2021-09-28 599.00 599.00 590.00 590.00 0.0M
2021-09-27 602.00 602.00 591.00 599.00 0.0M
2021-09-24 600.00 600.00 591.00 595.00 0.0M
2021-09-22 579.00 581.00 578.00 581.00 0.0M
2021-09-21 575.00 583.00 574.00 578.00 0.0M
2021-09-17 578.00 587.00 574.00 582.00 0.0M
2021-09-16 580.00 580.00 572.00 574.00 0.0M
2021-09-15 579.00 581.00 578.00 578.00 0.0M
2021-09-14 574.00 580.00 573.00 579.00 0.0M
2021-09-13 568.00 580.00 568.00 576.00 0.0M
2021-09-10 568.00 571.00 568.00 570.00 0.0M
2021-09-09 570.00 571.00 570.00 570.00 0.0M
2021-09-08 576.00 576.00 570.00 570.00 0.0M
2021-09-07 574.00 576.00 562.00 575.00 0.0M
2021-09-06 574.00 575.00 567.00 567.00 0.0M
2021-09-03 568.00 576.00 562.00 562.00 0.0M
2021-09-02 579.00 579.00 568.00 568.00 0.0M
2021-09-01 571.00 576.00 566.00 569.00 0.0M
2021-08-31 571.00 571.00 569.00 571.00 0.0M
2021-08-30 575.00 575.00 569.00 571.00 0.0M
2021-08-27 563.00 569.00 559.00 569.00 0.0M
2021-08-26 557.00 565.00 557.00 562.00 0.0M
2021-08-25 568.00 568.00 555.00 556.00 0.0M
2021-08-24 550.00 560.00 550.00 560.00 0.0M
2021-08-23 545.00 550.00 541.00 550.00 0.0M
2021-08-20 560.00 560.00 543.00 544.00 0.0M
2021-08-19 556.00 567.00 556.00 560.00 0.0M
2021-08-18 578.00 578.00 552.00 565.00 0.0M
2021-08-17 590.00 590.00 578.00 578.00 0.0M
2021-08-16 586.00 586.00 575.00 585.00 0.0M
2021-08-13 581.00 598.00 578.00 585.00 0.0M
2021-08-12 582.00 598.00 576.00 578.00 0.0M
2021-08-11 589.00 590.00 582.00 582.00 0.0M
2021-08-10 590.00 610.00 570.00 583.00 0.0M
2021-08-06 620.00 620.00 595.00 597.00 0.0M
2021-08-05 611.00 638.00 602.00 620.00 0.0M
2021-08-04 621.00 635.00 604.00 622.00 0.0M
2021-08-03 609.00 646.00 606.00 627.00 0.0M
2021-08-02 623.00 623.00 588.00 609.00 0.0M
2021-07-30 624.00 639.00 607.00 613.00 0.1M
2021-07-29 627.00 638.00 605.00 630.00 0.1M
2021-07-28 571.00 610.00 570.00 593.00 0.0M
2021-07-27 573.00 573.00 560.00 568.00 0.0M
2021-07-26 563.00 569.00 563.00 567.00 0.0M
2021-07-21 567.00 583.00 556.00 556.00 0.0M
2021-07-20 537.00 547.00 535.00 547.00 0.0M
2021-07-19 535.00 537.00 531.00 536.00 0.0M
2021-07-16 530.00 535.00 530.00 531.00 0.0M
2021-07-15 537.00 537.00 532.00 535.00 0.0M
2021-07-14 540.00 540.00 533.00 534.00 0.0M
2021-07-13 535.00 542.00 533.00 534.00 0.0M
2021-07-12 543.00 545.00 530.00 535.00 0.0M
2021-07-09 527.00 527.00 515.00 525.00 0.0M
2021-07-08 540.00 540.00 527.00 527.00 0.0M
2021-07-07 540.00 540.00 530.00 532.00 0.0M
2021-07-06 530.00 542.00 530.00 539.00 0.0M
2021-07-05 539.00 539.00 527.00 529.00 0.0M
2021-07-02 553.00 555.00 524.00 530.00 0.0M
2021-07-01 575.00 575.00 545.00 553.00 0.0M
2021-06-30 588.00 588.00 571.00 576.00 0.0M
2021-06-29 583.00 589.00 583.00 588.00 0.0M
2021-06-28 590.00 600.00 583.00 583.00 0.0M
2021-06-25 599.00 599.00 577.00 584.00 0.0M
2021-06-24 643.00 650.00 579.00 585.00 0.0M
2021-06-23 653.00 653.00 650.00 650.00 0.0M
2021-06-22 655.00 655.00 640.00 653.00 0.0M
2021-06-21 633.00 655.00 631.00 645.00 0.0M
2021-06-18 636.00 660.00 630.00 653.00 0.0M
2021-06-17 641.00 644.00 631.00 639.00 0.0M
2021-06-16 615.00 648.00 611.00 641.00 0.0M
2021-06-15 610.00 615.00 609.00 615.00 0.0M
2021-06-14 616.00 616.00 611.00 612.00 0.0M
2021-06-11 619.00 626.00 614.00 614.00 0.0M
2021-06-10 631.00 633.00 612.00 619.00 0.0M
2021-06-09 605.00 614.00 605.00 611.00 0.0M
2021-06-08 601.00 609.00 597.00 600.00 0.0M
2021-06-07 608.00 611.00 599.00 599.00 0.0M
2021-06-04 590.00 602.00 587.00 597.00 0.0M
2021-06-03 581.00 587.00 572.00 587.00 0.0M
2021-06-02 587.00 587.00 579.00 581.00 0.0M
2021-06-01 587.00 587.00 583.00 587.00 0.0M
2021-05-31 591.00 594.00 583.00 587.00 0.0M
2021-05-28 591.00 597.00 590.00 591.00 0.0M
2021-05-27 604.00 604.00 592.00 594.00 0.0M
2021-05-26 592.00 599.00 591.00 594.00 0.0M
2021-05-25 605.00 605.00 583.00 596.00 0.0M
2021-05-24 600.00 601.00 593.00 595.00 0.0M
2021-05-21 606.00 606.00 598.00 598.00 0.0M
2021-05-20 582.00 613.00 582.00 606.00 0.0M
2021-05-19 586.00 586.00 580.00 582.00 0.0M
2021-05-18 577.00 586.00 577.00 586.00 0.0M
2021-05-17 595.00 624.00 584.00 586.00 0.0M
2021-05-14 540.00 577.00 540.00 575.00 0.0M
2021-05-13 540.00 546.00 540.00 541.00 0.0M
2021-05-12 546.00 546.00 540.00 540.00 0.0M
2021-05-11 557.00 557.00 543.00 545.00 0.0M
2021-05-10 552.00 560.00 552.00 557.00 0.0M
2021-05-07 542.00 555.00 542.00 551.00 0.0M
2021-05-06 550.00 550.00 548.00 548.00 0.0M
2021-04-30 551.00 551.00 535.00 545.00 0.0M
2021-04-28 544.00 558.00 543.00 551.00 0.0M
2021-04-27 558.00 558.00 541.00 544.00 0.0M
2021-04-26 558.00 558.00 543.00 551.00 0.0M
2021-04-23 545.00 567.00 540.00 558.00 0.0M
2021-04-22 569.00 573.00 552.00 555.00 0.0M
2021-04-21 588.00 588.00 570.00 571.00 0.0M
2021-04-20 592.00 592.00 582.00 582.00 0.0M
2021-04-19 612.00 612.00 583.00 583.00 0.0M
2021-04-16 627.00 627.00 611.00 612.00 0.0M
2021-04-15 618.00 630.00 618.00 627.00 0.0M
2021-04-14 608.00 620.00 608.00 620.00 0.0M
2021-04-13 301.53 307.04 301.53 304.03 0.0M
2021-04-12 305.03 306.04 303.03 303.03 0.0M
2021-04-09 304.53 305.53 299.02 305.03 0.1M
2021-04-08 320.56 323.57 300.53 303.03 0.2M
2021-04-07 344.10 347.11 340.60 340.60 0.2M
2021-04-06 350.61 351.11 337.09 342.10 0.1M
2021-04-05 350.61 350.61 347.61 349.11 0.0M
2021-04-02 349.61 349.61 346.11 349.11 0.0M
2021-04-01 348.11 351.11 341.60 344.60 0.0M
2021-03-31 343.10 351.61 342.60 347.11 0.1M
2021-03-30 334.59 342.10 334.59 340.09 0.0M
2021-03-29 345.60 353.12 339.09 339.09 0.2M
2021-03-26 335.09 350.61 333.08 343.10 0.7M
2021-03-25 352.62 352.62 352.62 352.62 0.4M
2021-03-24 303.53 303.53 299.02 302.53 0.0M
2021-03-23 308.54 308.54 302.53 305.53 0.1M
2021-03-22 312.55 312.55 304.03 308.04 0.1M
2021-03-19 316.55 316.55 308.04 309.54 0.0M
2021-03-18 318.06 318.06 308.04 316.55 0.0M
2021-03-17 310.04 329.08 308.04 318.06 0.2M
2021-03-16 305.53 308.54 305.53 308.04 0.0M
2021-03-15 304.03 308.04 303.03 307.04 0.1M
2021-03-12 306.04 306.04 302.53 305.53 0.0M
2021-03-11 308.04 308.04 301.53 306.04 0.0M
2021-03-10 302.03 311.54 293.51 307.54 0.1M
2021-03-09 308.04 310.54 298.02 298.02 0.1M
2021-03-08 314.55 316.05 312.05 313.05 0.1M
2021-03-05 314.55 316.05 311.54 314.55 0.0M
2021-03-04 309.54 314.05 307.04 312.55 0.1M
2021-03-03 308.54 318.56 308.54 315.55 0.1M
2021-03-02 299.02 307.54 296.52 303.53 0.1M
2021-03-01 300.53 301.03 295.52 300.53 0.1M
2021-02-26 305.03 310.54 300.02 300.02 0.1M
2021-02-25 327.57 327.57 313.55 315.05 0.1M
2021-02-24 332.58 332.58 323.07 326.07 0.1M
2021-02-22 335.09 335.09 332.08 334.59 0.0M
2021-02-19 333.08 337.59 332.58 334.59 0.0M
2021-02-18 335.59 338.09 330.58 333.08 0.0M
2021-02-17 332.58 338.09 330.58 334.59 0.0M
2021-02-16 335.59 337.09 330.58 334.59 0.0M
2021-02-15 328.07 345.60 328.07 336.09 0.1M
2021-02-12 330.58 330.58 325.07 330.08 0.1M
2021-02-10 337.09 337.09 331.58 332.58 0.1M
2021-02-09 348.11 352.12 337.09 337.09 0.1M
2021-02-08 345.60 355.62 343.10 350.11 0.3M
2021-02-05 330.58 343.60 326.57 341.60 0.2M
2021-02-04 320.56 332.58 315.55 332.58 0.2M
2021-02-03 330.58 330.58 318.56 319.56 0.3M
2021-02-02 343.60 343.60 323.57 332.58 0.2M
2021-02-01 375.66 385.17 341.10 343.10 0.5M
2021-01-29 364.64 364.64 364.64 364.64 0.0M
2021-01-28 314.55 314.55 314.55 314.55 0.0M
2021-01-27 269.47 269.47 264.46 264.46 0.0M
2021-01-26 269.97 269.97 264.46 267.47 0.0M
2021-01-25 270.47 274.48 262.46 267.97 0.0M
2021-01-22 270.47 271.47 265.97 268.47 0.1M
2021-01-21 265.46 269.97 260.46 268.97 0.0M
2021-01-20 256.45 265.46 254.95 265.46 0.0M
2021-01-19 256.45 256.45 254.45 255.45 0.0M
2021-01-18 253.44 257.45 253.44 256.45 0.0M
2021-01-15 260.46 260.96 253.94 254.45 0.0M
2021-01-14 260.46 260.46 259.45 260.46 0.0M
2021-01-13 257.45 264.96 257.45 260.46 0.0M
2021-01-12 257.95 262.96 257.45 257.45 0.0M
2021-01-08 267.97 267.97 262.96 267.97 0.0M
2021-01-07 268.47 268.47 267.97 267.97 0.0M
2021-01-06 264.46 268.97 261.46 263.96 0.0M
2021-01-05 270.97 270.97 266.47 269.47 0.0M
2021-01-04 264.96 269.97 264.96 265.97 0.0M