Kyokuyo Co., Ltd. 1301
TSE · Japonya · Dayanıksız Tüketim Malları
¥4.500,00-80,00 (-%1,75)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.500,00 | -%1,75 | ¥4.560,00 | ¥4.565,00 | ¥4.500,00 | 57,90K |
| 2026-10-01 | ¥4.580,00 | -%0,87 | ¥4.620,00 | ¥4.620,00 | ¥4.555,00 | 37,90K |
| 2026-09-30 | ¥4.620,00 | +%0,43 | ¥4.600,00 | ¥4.620,00 | ¥4.575,00 | 25,10K |
| 2026-09-29 | ¥4.600,00 | -%2,13 | ¥4.700,00 | ¥4.700,00 | ¥4.600,00 | 33,70K |
| 2026-09-28 | ¥4.700,00 | -%0,32 | ¥4.730,00 | ¥4.740,00 | ¥4.695,00 | 23,10K |
| 2026-09-25 | ¥4.715,00 | +%0,75 | ¥4.690,00 | ¥4.725,00 | ¥4.690,00 | 27,10K |
| 2026-09-24 | ¥4.680,00 | -%0,21 | ¥4.690,00 | ¥4.700,00 | ¥4.670,00 | 38,20K |
| 2026-09-18 | ¥4.690,00 | -%1,05 | ¥4.735,00 | ¥4.735,00 | ¥4.690,00 | 37,40K |
| 2026-09-17 | ¥4.740,00 | +%1,28 | ¥4.700,00 | ¥4.740,00 | ¥4.690,00 | 25,20K |
| 2026-09-16 | ¥4.680,00 | +%0,32 | ¥4.650,00 | ¥4.700,00 | ¥4.650,00 | 37,00K |
| 2026-09-15 | ¥4.665,00 | -%0,74 | ¥4.710,00 | ¥4.725,00 | ¥4.660,00 | 36,40K |
| 2026-09-14 | ¥4.700,00 | +%1,62 | ¥4.625,00 | ¥4.700,00 | ¥4.625,00 | 22,10K |
| 2026-09-11 | ¥4.625,00 | -%0,32 | ¥4.600,00 | ¥4.655,00 | ¥4.590,00 | 38,90K |
| 2026-09-10 | ¥4.640,00 | +%0,43 | ¥4.610,00 | ¥4.640,00 | ¥4.590,00 | 27,00K |
| 2026-09-09 | ¥4.620,00 | -%0,54 | ¥4.650,00 | ¥4.655,00 | ¥4.605,00 | 28,50K |
| 2026-09-08 | ¥4.645,00 | +%0,43 | ¥4.620,00 | ¥4.645,00 | ¥4.590,00 | 34,80K |
| 2026-09-07 | ¥4.625,00 | -%0,86 | ¥4.665,00 | ¥4.670,00 | ¥4.625,00 | 29,90K |
| 2026-09-04 | ¥4.665,00 | %0,00 | ¥4.660,00 | ¥4.675,00 | ¥4.600,00 | 49,90K |
| 2026-09-03 | ¥4.665,00 | -%0,74 | ¥4.685,00 | ¥4.710,00 | ¥4.665,00 | 29,20K |
| 2026-09-02 | ¥4.700,00 | -%0,63 | ¥4.720,00 | ¥4.730,00 | ¥4.670,00 | 46,00K |
| 2026-09-01 | ¥4.730,00 | -%0,63 | ¥4.775,00 | ¥4.815,00 | ¥4.720,00 | 44,70K |
| 2026-08-31 | ¥4.760,00 | -%0,31 | ¥4.775,00 | ¥4.785,00 | ¥4.730,00 | 30,90K |
| 2026-08-28 | ¥4.775,00 | +%0,32 | ¥4.770,00 | ¥4.790,00 | ¥4.735,00 | 37,40K |
| 2026-08-27 | ¥4.760,00 | -%0,10 | ¥4.765,00 | ¥4.800,00 | ¥4.755,00 | 34,50K |
| 2026-08-26 | ¥4.765,00 | +%0,32 | ¥4.750,00 | ¥4.785,00 | ¥4.745,00 | 24,80K |
| 2026-08-25 | ¥4.750,00 | -%0,11 | ¥4.790,00 | ¥4.795,00 | ¥4.750,00 | 23,40K |
| 2026-08-24 | ¥4.755,00 | -%0,63 | ¥4.800,00 | ¥4.820,00 | ¥4.755,00 | 35,20K |
| 2026-08-21 | ¥4.785,00 | +%1,16 | ¥4.720,00 | ¥4.795,00 | ¥4.720,00 | 45,10K |
| 2026-08-20 | ¥4.730,00 | -%0,42 | ¥4.760,00 | ¥4.790,00 | ¥4.710,00 | 34,20K |
| 2026-08-19 | ¥4.750,00 | +%0,21 | ¥4.780,00 | ¥4.795,00 | ¥4.730,00 | 44,50K |
| 2026-08-18 | ¥4.740,00 | +%0,53 | ¥4.700,00 | ¥4.765,00 | ¥4.685,00 | 45,30K |
| 2026-08-17 | ¥4.715,00 | -%0,21 | ¥4.700,00 | ¥4.730,00 | ¥4.680,00 | 29,30K |
| 2026-08-14 | ¥4.725,00 | +%1,39 | ¥4.660,00 | ¥4.735,00 | ¥4.640,00 | 43,60K |
| 2026-08-13 | ¥4.660,00 | +%1,19 | ¥4.650,00 | ¥4.675,00 | ¥4.635,00 | 35,50K |
| 2026-08-12 | ¥4.605,00 | +%0,22 | ¥4.570,00 | ¥4.620,00 | ¥4.555,00 | 48,00K |
| 2026-08-10 | ¥4.595,00 | -%0,22 | ¥4.565,00 | ¥4.620,00 | ¥4.510,00 | 61,80K |
| 2026-08-07 | ¥4.605,00 | +%3,37 | ¥4.470,00 | ¥4.630,00 | ¥4.440,00 | 84,40K |
| 2026-08-06 | ¥4.455,00 | +%0,68 | ¥4.465,00 | ¥4.490,00 | ¥4.405,00 | 41,40K |
| 2026-08-05 | ¥4.425,00 | -%1,23 | ¥4.475,00 | ¥4.495,00 | ¥4.405,00 | 58,70K |
| 2026-08-04 | ¥4.480,00 | -%0,67 | ¥4.505,00 | ¥4.510,00 | ¥4.455,00 | 89,80K |
| 2026-08-03 | ¥4.510,00 | -%0,66 | ¥4.540,00 | ¥4.555,00 | ¥4.490,00 | 120,80K |
| 2026-07-31 | ¥4.540,00 | -%2,05 | ¥4.620,00 | ¥4.625,00 | ¥4.520,00 | 61,20K |
| 2026-07-30 | ¥4.635,00 | -%0,75 | ¥4.660,00 | ¥4.665,00 | ¥4.585,00 | 47,60K |
| 2026-07-29 | ¥4.670,00 | +%1,19 | ¥4.620,00 | ¥4.715,00 | ¥4.605,00 | 56,60K |
| 2026-07-28 | ¥4.615,00 | +%0,44 | ¥4.595,00 | ¥4.615,00 | ¥4.575,00 | 26,60K |
| 2026-07-27 | ¥4.595,00 | +%1,77 | ¥4.530,00 | ¥4.595,00 | ¥4.530,00 | 32,70K |
| 2026-07-24 | ¥4.515,00 | +%0,78 | ¥4.480,00 | ¥4.525,00 | ¥4.455,00 | 27,70K |
| 2026-07-23 | ¥4.480,00 | -%1,21 | ¥4.510,00 | ¥4.525,00 | ¥4.475,00 | 49,80K |
| 2026-07-22 | ¥4.535,00 | +%0,22 | ¥4.525,00 | ¥4.545,00 | ¥4.490,00 | 31,80K |
| 2026-07-21 | ¥4.525,00 | +%0,44 | ¥4.515,00 | ¥4.575,00 | ¥4.505,00 | 36,00K |
| 2026-07-17 | ¥4.505,00 | -%0,22 | ¥4.540,00 | ¥4.580,00 | ¥4.495,00 | 39,80K |
| 2026-07-16 | ¥4.515,00 | -%0,55 | ¥4.565,00 | ¥4.575,00 | ¥4.515,00 | 31,00K |
| 2026-07-15 | ¥4.540,00 | %0,00 | ¥4.535,00 | ¥4.565,00 | ¥4.530,00 | 27,60K |
| 2026-07-14 | ¥4.540,00 | +%1,11 | ¥4.545,00 | ¥4.580,00 | ¥4.515,00 | 34,70K |
| 2026-07-13 | ¥4.490,00 | -%0,33 | ¥4.545,00 | ¥4.560,00 | ¥4.490,00 | 29,30K |
| 2026-07-10 | ¥4.505,00 | -%0,22 | ¥4.500,00 | ¥4.530,00 | ¥4.490,00 | 36,80K |
| 2026-07-09 | ¥4.515,00 | +%0,22 | ¥4.505,00 | ¥4.535,00 | ¥4.460,00 | 29,90K |
| 2026-07-08 | ¥4.505,00 | +%0,22 | ¥4.495,00 | ¥4.535,00 | ¥4.485,00 | 40,40K |
| 2026-07-07 | ¥4.495,00 | +%0,90 | ¥4.490,00 | ¥4.505,00 | ¥4.450,00 | 66,90K |
| 2026-07-06 | ¥4.455,00 | +%1,37 | ¥4.435,00 | ¥4.480,00 | ¥4.430,00 | 36,60K |
| 2026-07-03 | ¥4.395,00 | -%0,23 | ¥4.420,00 | ¥4.455,00 | ¥4.395,00 | 60,30K |
| 2026-07-02 | ¥4.405,00 | +%2,20 | ¥4.340,00 | ¥4.415,00 | ¥4.340,00 | 51,30K |
| 2026-07-01 | ¥4.310,00 | -%1,37 | ¥4.360,00 | ¥4.360,00 | ¥4.295,00 | 60,10K |
| 2026-06-30 | ¥4.370,00 | -%1,02 | ¥4.415,00 | ¥4.435,00 | ¥4.370,00 | 52,00K |
| 2026-06-29 | ¥4.415,00 | +%0,68 | ¥4.435,00 | ¥4.440,00 | ¥4.370,00 | 46,10K |
| 2026-06-26 | ¥4.385,00 | +%0,57 | ¥4.395,00 | ¥4.410,00 | ¥4.360,00 | 45,70K |
| 2026-06-25 | ¥4.360,00 | -%0,68 | ¥4.400,00 | ¥4.425,00 | ¥4.360,00 | 29,30K |
| 2026-06-24 | ¥4.390,00 | -%0,34 | ¥4.405,00 | ¥4.440,00 | ¥4.390,00 | 33,70K |
| 2026-06-23 | ¥4.405,00 | %0,00 | ¥4.420,00 | ¥4.455,00 | ¥4.400,00 | 66,70K |
| 2026-06-22 | ¥4.405,00 | +%1,97 | ¥4.370,00 | ¥4.405,00 | ¥4.350,00 | 53,00K |
| 2026-06-19 | ¥4.320,00 | -%0,12 | ¥4.350,00 | ¥4.350,00 | ¥4.295,00 | 43,10K |
| 2026-06-18 | ¥4.325,00 | +%0,82 | ¥4.310,00 | ¥4.335,00 | ¥4.275,00 | 67,90K |
| 2026-06-17 | ¥4.290,00 | +%0,94 | ¥4.255,00 | ¥4.335,00 | ¥4.245,00 | 80,00K |
| 2026-06-16 | ¥4.250,00 | -%0,47 | ¥4.265,00 | ¥4.270,00 | ¥4.210,00 | 66,80K |
| 2026-06-15 | ¥4.270,00 | +%0,35 | ¥4.275,00 | ¥4.320,00 | ¥4.250,00 | 50,20K |
| 2026-06-12 | ¥4.255,00 | -%0,58 | ¥4.260,00 | ¥4.285,00 | ¥4.240,00 | 53,80K |
| 2026-06-11 | ¥4.280,00 | %0,00 | ¥4.305,00 | ¥4.305,00 | ¥4.235,00 | 34,50K |
| 2026-06-10 | ¥4.280,00 | +%0,35 | ¥4.255,00 | ¥4.300,00 | ¥4.250,00 | 41,50K |
| 2026-06-09 | ¥4.265,00 | -%0,58 | ¥4.335,00 | ¥4.345,00 | ¥4.265,00 | 43,90K |
| 2026-06-08 | ¥4.290,00 | +%0,12 | ¥4.285,00 | ¥4.345,00 | ¥4.260,00 | 54,50K |
| 2026-06-05 | ¥4.285,00 | +%2,88 | ¥4.180,00 | ¥4.310,00 | ¥4.180,00 | 78,80K |
| 2026-06-04 | ¥4.165,00 | -%1,54 | ¥4.220,00 | ¥4.220,00 | ¥4.165,00 | 62,00K |
| 2026-06-03 | ¥4.230,00 | +%0,12 | ¥4.215,00 | ¥4.240,00 | ¥4.190,00 | 60,10K |
| 2026-06-02 | ¥4.225,00 | -%1,74 | ¥4.280,00 | ¥4.280,00 | ¥4.205,00 | 90,20K |
| 2026-06-01 | ¥4.300,00 | -%2,93 | ¥4.400,00 | ¥4.400,00 | ¥4.300,00 | 71,80K |
| 2026-05-29 | ¥4.430,00 | -%0,23 | ¥4.430,00 | ¥4.480,00 | ¥4.430,00 | 43,30K |
| 2026-05-28 | ¥4.440,00 | -%0,89 | ¥4.490,00 | ¥4.510,00 | ¥4.435,00 | 53,80K |
| 2026-05-27 | ¥4.480,00 | +%2,87 | ¥4.425,00 | ¥4.480,00 | ¥4.415,00 | 58,40K |
| 2026-05-26 | ¥4.355,00 | +%0,58 | ¥4.330,00 | ¥4.395,00 | ¥4.310,00 | 74,60K |
| 2026-05-25 | ¥4.330,00 | -%1,37 | ¥4.370,00 | ¥4.410,00 | ¥4.320,00 | 77,40K |