Nippo Ltd

9913
🏛️ 日本 →
2,795.00
最后更新: 2025-09-29
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
2023-12-29 1,398.00 1,414.00 1,397.00 1,401.00 0.0M
2023-12-28 1,344.00 1,399.00 1,322.00 1,398.00 0.0M
2023-12-27 1,391.00 1,396.00 1,340.00 1,344.00 0.0M
2023-12-26 1,377.00 1,393.00 1,377.00 1,391.00 0.0M
2023-12-25 1,402.00 1,402.00 1,369.00 1,376.00 0.0M
2023-12-22 1,401.00 1,408.00 1,401.00 1,401.00 0.0M
2023-12-21 1,401.00 1,401.00 1,398.00 1,400.00 0.0M
2023-12-20 1,405.00 1,406.00 1,403.00 1,405.00 0.0M
2023-12-19 1,400.00 1,405.00 1,352.00 1,405.00 0.0M
2023-12-18 1,401.00 1,402.00 1,390.00 1,390.00 0.0M
2023-12-15 1,364.00 1,408.00 1,358.00 1,406.00 0.0M
2023-12-14 1,397.00 1,397.00 1,366.00 1,366.00 0.0M
2023-12-13 1,388.00 1,400.00 1,388.00 1,397.00 0.0M
2023-12-12 1,411.00 1,411.00 1,388.00 1,388.00 0.0M
2023-12-11 1,379.00 1,400.00 1,368.00 1,394.00 0.0M
2023-12-08 1,358.00 1,373.00 1,335.00 1,353.00 0.0M
2023-12-07 1,376.00 1,376.00 1,368.00 1,369.00 0.0M
2023-12-06 1,349.00 1,373.00 1,349.00 1,373.00 0.0M
2023-12-05 1,343.00 1,348.00 1,332.00 1,348.00 0.0M
2023-12-04 1,335.00 1,348.00 1,329.00 1,346.00 0.0M
2023-12-01 1,330.00 1,331.00 1,306.00 1,330.00 0.0M
2023-11-30 1,300.00 1,315.00 1,300.00 1,314.00 0.0M
2023-11-29 1,275.00 1,303.00 1,275.00 1,300.00 0.0M
2023-11-28 1,311.00 1,311.00 1,295.00 1,295.00 0.0M
2023-11-27 1,274.00 1,313.00 1,274.00 1,313.00 0.0M
2023-11-24 1,234.00 1,272.00 1,234.00 1,269.00 0.0M
2023-11-22 1,240.00 1,250.00 1,235.00 1,247.00 0.0M
2023-11-21 1,221.00 1,241.00 1,217.00 1,241.00 0.0M
2023-11-20 1,237.00 1,245.00 1,220.00 1,227.00 0.0M
2023-11-17 1,234.00 1,266.00 1,234.00 1,237.00 0.0M
2023-11-16 1,265.00 1,267.00 1,241.00 1,259.00 0.0M
2023-11-15 1,247.00 1,256.00 1,238.00 1,256.00 0.0M
2023-11-14 1,216.00 1,301.00 1,216.00 1,251.00 0.0M
2023-11-13 1,236.00 1,242.00 1,220.00 1,229.00 0.0M
2023-11-10 1,239.00 1,239.00 1,220.00 1,236.00 0.0M
2023-11-09 1,236.00 1,259.00 1,236.00 1,255.00 0.0M
2023-11-08 1,281.00 1,282.00 1,226.00 1,226.00 0.0M
2023-11-07 1,281.00 1,296.00 1,235.00 1,281.00 0.0M
2023-11-06 1,311.00 1,338.00 1,286.00 1,295.00 0.0M
2023-11-02 1,309.00 1,309.00 1,288.00 1,294.00 0.0M
2023-11-01 1,310.00 1,313.00 1,277.00 1,309.00 0.0M
2023-10-31 1,324.00 1,324.00 1,275.00 1,294.00 0.0M
2023-10-30 1,314.00 1,342.00 1,291.00 1,314.00 0.0M
2023-10-27 1,273.00 1,340.00 1,273.00 1,319.00 0.0M
2023-10-26 1,256.00 1,269.00 1,256.00 1,269.00 0.0M
2023-10-25 1,237.00 1,270.00 1,237.00 1,270.00 0.0M
2023-10-24 1,250.00 1,260.00 1,221.00 1,234.00 0.0M
2023-10-23 1,262.00 1,263.00 1,249.00 1,249.00 0.0M
2023-10-20 1,250.00 1,262.00 1,226.00 1,262.00 0.0M
2023-10-19 1,262.00 1,262.00 1,213.00 1,244.00 0.0M
2023-10-18 1,261.00 1,262.00 1,246.00 1,262.00 0.0M
2023-10-17 1,221.00 1,265.00 1,220.00 1,265.00 0.0M
2023-10-16 1,224.00 1,231.00 1,215.00 1,220.00 0.0M
2023-10-13 1,211.00 1,224.00 1,208.00 1,224.00 0.0M
2023-10-12 1,236.00 1,239.00 1,176.00 1,216.00 0.0M
2023-10-11 1,222.00 1,236.00 1,222.00 1,236.00 0.0M
2023-10-10 1,233.00 1,234.00 1,232.00 1,233.00 0.0M
2023-10-06 1,236.00 1,237.00 1,228.00 1,233.00 0.0M
2023-10-05 1,133.00 1,205.00 1,133.00 1,203.00 0.0M
2023-10-04 1,174.00 1,215.00 1,123.00 1,141.00 0.0M
2023-10-03 1,247.00 1,247.00 1,230.00 1,234.00 0.0M
2023-10-02 1,229.00 1,268.00 1,229.00 1,251.00 0.0M
2023-09-29 1,207.00 1,245.00 1,207.00 1,226.00 0.0M
2023-09-28 1,237.00 1,244.00 1,237.00 1,237.00 0.0M
2023-09-27 1,247.00 1,247.00 1,227.00 1,238.00 0.0M
2023-09-26 1,241.00 1,250.00 1,239.00 1,243.00 0.0M
2023-09-25 1,203.00 1,249.00 1,203.00 1,237.00 0.0M
2023-09-22 1,223.00 1,235.00 1,217.00 1,230.00 0.0M
2023-09-21 1,221.00 1,239.00 1,221.00 1,239.00 0.0M
2023-09-20 1,271.00 1,277.00 1,219.00 1,219.00 0.0M
2023-09-19 1,251.00 1,276.00 1,251.00 1,271.00 0.0M
2023-09-15 1,238.00 1,263.00 1,237.00 1,260.00 0.0M
2023-09-14 1,221.00 1,245.00 1,207.00 1,239.00 0.0M
2023-09-13 1,215.00 1,230.00 1,215.00 1,228.00 0.0M
2023-09-12 1,213.00 1,229.00 1,213.00 1,229.00 0.0M
2023-09-11 1,229.00 1,229.00 1,215.00 1,215.00 0.0M
2023-09-08 1,203.00 1,229.00 1,203.00 1,226.00 0.0M
2023-09-07 1,221.00 1,225.00 1,212.00 1,217.00 0.0M
2023-09-06 1,222.00 1,227.00 1,218.00 1,225.00 0.0M
2023-09-05 1,211.00 1,225.00 1,211.00 1,224.00 0.0M
2023-09-04 1,224.00 1,233.00 1,215.00 1,221.00 0.0M
2023-09-01 1,224.00 1,235.00 1,214.00 1,217.00 0.0M
2023-08-31 1,214.00 1,235.00 1,212.00 1,228.00 0.0M
2023-08-30 1,212.00 1,228.00 1,196.00 1,224.00 0.0M
2023-08-29 1,204.00 1,222.00 1,196.00 1,209.00 0.0M
2023-08-28 1,151.00 1,205.00 1,141.00 1,204.00 0.0M
2023-08-25 1,153.00 1,154.00 1,134.00 1,146.00 0.0M
2023-08-24 1,160.00 1,168.00 1,154.00 1,161.00 0.0M
2023-08-23 1,109.00 1,159.00 1,109.00 1,159.00 0.0M
2023-08-22 1,107.00 1,116.00 1,103.00 1,113.00 0.0M
2023-08-21 1,113.00 1,117.00 1,097.00 1,117.00 0.1M
2023-08-18 1,091.00 1,112.00 1,091.00 1,110.00 0.1M
2023-08-17 1,093.00 1,113.00 1,092.00 1,107.00 0.0M
2023-08-16 1,112.00 1,128.00 1,098.00 1,116.00 0.0M
2023-08-15 1,077.00 1,120.00 1,067.00 1,112.00 0.1M
2023-08-14 1,091.00 1,096.00 1,085.00 1,086.00 0.0M
2023-08-10 1,085.00 1,106.00 1,070.00 1,098.00 0.0M
2023-08-09 1,081.00 1,094.00 1,081.00 1,084.00 0.0M
2023-08-08 1,085.00 1,100.00 1,074.00 1,083.00 0.0M
2023-08-07 1,100.00 1,100.00 1,076.00 1,093.00 0.0M
2023-08-04 1,043.00 1,093.00 1,043.00 1,093.00 0.0M
2023-08-03 1,098.00 1,105.00 1,048.00 1,053.00 0.0M
2023-08-02 1,057.00 1,090.00 1,057.00 1,090.00 0.1M
2023-08-01 1,092.00 1,092.00 1,057.00 1,057.00 0.0M
2023-07-31 1,070.00 1,091.00 1,068.00 1,091.00 0.0M
2023-07-28 1,079.00 1,079.00 1,055.00 1,070.00 0.0M
2023-07-27 1,071.00 1,075.00 1,065.00 1,075.00 0.0M
2023-07-26 1,054.00 1,071.00 1,045.00 1,064.00 0.0M
2023-07-25 1,082.00 1,082.00 1,056.00 1,056.00 0.0M
2023-07-24 1,119.00 1,125.00 1,086.00 1,094.00 0.0M
2023-07-21 1,073.00 1,124.00 1,073.00 1,117.00 0.1M
2023-07-20 1,055.00 1,079.00 1,054.00 1,074.00 0.0M
2023-07-19 1,063.00 1,066.00 1,051.00 1,060.00 0.0M
2023-07-18 1,039.00 1,070.00 1,039.00 1,054.00 0.0M
2023-07-14 1,060.00 1,060.00 1,038.00 1,045.00 0.0M
2023-07-13 1,046.00 1,056.00 1,038.00 1,050.00 0.0M
2023-07-12 1,031.00 1,048.00 1,025.00 1,048.00 0.0M
2023-07-11 1,018.00 1,034.00 1,018.00 1,026.00 0.0M
2023-07-10 1,020.00 1,030.00 1,013.00 1,021.00 0.0M
2023-07-07 1,012.00 1,035.00 1,005.00 1,020.00 0.0M
2023-07-06 1,006.00 1,036.00 1,006.00 1,030.00 0.0M
2023-07-05 1,017.00 1,031.00 1,000.00 1,018.00 0.0M
2023-07-04 1,046.00 1,051.00 1,022.00 1,022.00 0.0M
2023-07-03 1,050.00 1,068.00 1,040.00 1,046.00 0.0M
2023-06-30 1,028.00 1,055.00 1,028.00 1,041.00 0.1M
2023-06-29 1,036.00 1,037.00 1,002.00 1,028.00 0.0M
2023-06-28 1,006.00 1,039.00 1,006.00 1,035.00 0.0M
2023-06-27 987.00 1,010.00 987.00 1,010.00 0.0M
2023-06-26 941.00 989.00 941.00 986.00 0.0M
2023-06-23 950.00 965.00 932.00 946.00 0.0M
2023-06-22 940.00 961.00 940.00 940.00 0.0M
2023-06-21 930.00 955.00 922.00 946.00 0.0M
2023-06-20 941.00 960.00 925.00 945.00 0.0M
2023-06-19 946.00 950.00 940.00 942.00 0.0M
2023-06-16 929.00 955.00 929.00 950.00 0.0M
2023-06-15 936.00 948.00 936.00 936.00 0.0M
2023-06-14 925.00 942.00 925.00 936.00 0.0M
2023-06-13 908.00 927.00 904.00 923.00 0.0M
2023-06-12 910.00 916.00 900.00 907.00 0.0M
2023-06-09 910.00 923.00 900.00 915.00 0.0M
2023-06-08 902.00 914.00 890.00 910.00 0.0M
2023-06-07 912.00 919.00 894.00 896.00 0.0M
2023-06-06 890.00 920.00 885.00 912.00 0.0M
2023-06-05 909.00 911.00 890.00 900.00 0.0M
2023-06-02 910.00 920.00 900.00 909.00 0.0M
2023-06-01 883.00 911.00 878.00 903.00 0.0M
2023-05-31 922.00 922.00 876.00 889.00 0.0M
2023-05-30 887.00 935.00 884.00 932.00 0.1M
2023-05-29 899.00 899.00 885.00 897.00 0.0M
2023-05-26 873.00 903.00 865.00 885.00 0.1M
2023-05-25 835.00 865.00 835.00 856.00 0.0M
2023-05-24 830.00 846.00 829.00 846.00 0.0M
2023-05-23 844.00 851.00 837.00 840.00 0.0M
2023-05-22 842.00 852.00 830.00 845.00 0.1M
2023-05-19 812.00 832.00 806.00 831.00 0.0M
2023-05-18 804.00 816.00 804.00 804.00 0.0M
2023-05-17 802.00 811.00 798.00 806.00 0.0M
2023-05-16 818.00 819.00 790.00 802.00 0.0M
2023-05-15 795.00 825.00 795.00 822.00 0.0M
2023-05-12 757.00 830.00 752.00 793.00 0.1M
2023-05-11 759.00 761.00 751.00 761.00 0.0M
2023-05-10 750.00 760.00 749.00 760.00 0.0M
2023-05-09 746.00 752.00 745.00 751.00 0.0M
2023-05-08 748.00 748.00 738.00 744.00 0.0M
2023-05-02 745.00 747.00 738.00 745.00 0.0M
2023-05-01 754.00 754.00 738.00 740.00 0.0M
2023-04-28 746.00 748.00 731.00 739.00 0.0M
2023-04-27 754.00 754.00 747.00 747.00 0.0M
2023-04-26 756.00 757.00 750.00 751.00 0.0M
2023-04-25 750.00 753.00 744.00 753.00 0.0M
2023-04-24 764.00 764.00 758.00 760.00 0.0M
2023-04-21 768.00 770.00 760.00 760.00 0.0M
2023-04-20 763.00 767.00 763.00 764.00 0.0M
2023-04-19 765.00 771.00 765.00 770.00 0.0M
2023-04-18 760.00 765.00 760.00 760.00 0.0M
2023-04-17 757.00 760.00 757.00 760.00 0.0M
2023-04-14 766.00 768.00 753.00 760.00 0.0M
2023-04-13 769.00 769.00 759.00 760.00 0.0M
2023-04-12 752.00 768.00 752.00 766.00 0.0M
2023-04-11 750.00 761.00 742.00 752.00 0.0M
2023-04-10 761.00 762.00 748.00 751.00 0.0M
2023-04-07 777.00 779.00 758.00 758.00 0.0M
2023-04-06 785.00 787.00 777.00 777.00 0.0M
2023-04-05 795.00 795.00 788.00 788.00 0.0M
2023-04-04 801.00 803.00 795.00 800.00 0.0M
2023-04-03 805.00 805.00 786.00 797.00 0.0M
2023-03-31 800.00 809.00 794.00 798.00 0.0M
2023-03-30 785.00 799.00 780.00 796.00 0.0M
2023-03-29 808.00 812.00 800.00 800.00 0.0M
2023-03-28 804.00 810.00 802.00 803.00 0.0M
2023-03-27 813.00 813.00 792.00 804.00 0.0M
2023-03-24 790.00 807.00 790.00 807.00 0.0M
2023-03-23 790.00 793.00 783.00 791.00 0.0M
2023-03-22 786.00 794.00 786.00 790.00 0.0M
2023-03-20 790.00 793.00 780.00 784.00 0.0M
2023-03-17 799.00 800.00 790.00 797.00 0.0M
2023-03-16 782.00 790.00 775.00 790.00 0.0M
2023-03-15 797.00 804.00 786.00 795.00 0.0M
2023-03-14 807.00 807.00 783.00 784.00 0.0M
2023-03-13 820.00 820.00 811.00 812.00 0.0M
2023-03-10 827.00 829.00 820.00 825.00 0.0M
2023-03-09 838.00 841.00 824.00 824.00 0.0M
2023-03-08 826.00 830.00 826.00 830.00 0.0M
2023-03-07 833.00 834.00 820.00 830.00 0.0M
2023-03-06 840.00 840.00 830.00 830.00 0.0M
2023-03-03 841.00 841.00 830.00 835.00 0.0M
2023-03-02 848.00 848.00 832.00 834.00 0.0M
2023-03-01 838.00 854.00 834.00 854.00 0.0M
2023-02-28 802.00 805.00 798.00 801.00 0.0M
2023-02-27 798.00 800.00 792.00 797.00 0.0M
2023-02-24 771.00 796.00 771.00 796.00 0.0M
2023-02-22 761.00 789.00 761.00 774.00 0.0M
2023-02-21 764.00 775.00 763.00 766.00 0.0M
2023-02-20 773.00 773.00 763.00 766.00 0.0M
2023-02-17 772.00 774.00 769.00 769.00 0.0M
2023-02-16 772.00 781.00 772.00 772.00 0.0M
2023-02-15 776.00 777.00 766.00 773.00 0.0M
2023-02-14 787.00 787.00 765.00 777.00 0.0M
2023-02-13 765.00 784.00 765.00 780.00 0.0M
2023-02-10 774.00 789.00 764.00 780.00 0.0M
2023-02-09 784.00 784.00 766.00 779.00 0.0M
2023-02-08 765.00 783.00 765.00 775.00 0.0M
2023-02-07 770.00 775.00 754.00 765.00 0.0M
2023-02-06 759.00 766.00 748.00 766.00 0.0M
2023-02-03 740.00 778.00 734.00 744.00 0.1M
2023-02-02 742.00 745.00 732.00 733.00 0.0M
2023-02-01 732.00 742.00 732.00 740.00 0.0M
2023-01-31 735.00 740.00 725.00 733.00 0.0M
2023-01-30 729.00 735.00 729.00 732.00 0.0M
2023-01-27 725.00 727.00 725.00 727.00 0.0M
2023-01-26 720.00 725.00 718.00 725.00 0.0M
2023-01-25 717.00 720.00 717.00 720.00 0.0M
2023-01-24 712.00 720.00 707.00 720.00 0.0M
2023-01-23 712.00 715.00 708.00 712.00 0.0M
2023-01-20 695.00 713.00 695.00 707.00 0.0M
2023-01-19 700.00 702.00 700.00 701.00 0.0M
2023-01-18 700.00 703.00 697.00 701.00 0.0M
2023-01-17 698.00 700.00 698.00 700.00 0.0M
2023-01-16 692.00 699.00 692.00 696.00 0.0M
2023-01-13 690.00 700.00 690.00 699.00 0.0M
2023-01-12 705.00 707.00 700.00 705.00 0.0M
2023-01-11 698.00 703.00 696.00 703.00 0.0M
2023-01-10 700.00 704.00 698.00 698.00 0.0M
2023-01-06 701.00 702.00 697.00 698.00 0.0M
2023-01-05 706.00 706.00 703.00 704.00 0.0M
2023-01-04 705.00 705.00 704.00 704.00 0.0M