TANAKEN Inc. 1450
TSE · Japonya · Endüstriyel Hizmetler
¥1.505,00+1,00 (+%0,07)
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 | ¥1.505,00 | +%0,07 | ¥1.503,00 | ¥1.506,00 | ¥1.492,00 | 2,00K |
| 2026-10-01 | ¥1.504,00 | %0,00 | ¥1.506,00 | ¥1.506,00 | ¥1.500,00 | 900 |
| 2026-09-30 | ¥1.504,00 | +%1,01 | ¥1.516,00 | ¥1.516,00 | ¥1.481,00 | 2,60K |
| 2026-09-29 | ¥1.489,00 | -%0,73 | ¥1.482,00 | ¥1.501,00 | ¥1.480,00 | 1,40K |
| 2026-09-28 | ¥1.500,00 | +%1,76 | ¥1.480,00 | ¥1.504,00 | ¥1.480,00 | 5,70K |
| 2026-09-25 | ¥1.474,00 | -%2,38 | ¥1.523,00 | ¥1.529,00 | ¥1.449,00 | 20,10K |
| 2026-09-24 | ¥1.510,00 | +%1,00 | ¥1.517,00 | ¥1.522,00 | ¥1.501,00 | 3,00K |
| 2026-09-18 | ¥1.495,00 | +%0,67 | ¥1.485,00 | ¥1.495,00 | ¥1.459,00 | 1,80K |
| 2026-09-17 | ¥1.485,00 | %0,00 | ¥1.485,00 | ¥1.495,00 | ¥1.469,00 | 3,10K |
| 2026-09-16 | ¥1.485,00 | +%0,75 | ¥1.475,00 | ¥1.489,00 | ¥1.464,00 | 3,50K |
| 2026-09-15 | ¥1.474,00 | %0,00 | ¥1.461,00 | ¥1.474,00 | ¥1.461,00 | 800 |
| 2026-09-14 | ¥1.474,00 | +%0,96 | ¥1.461,00 | ¥1.478,00 | ¥1.455,00 | 4,70K |
| 2026-09-11 | ¥1.460,00 | +%0,69 | ¥1.450,00 | ¥1.460,00 | ¥1.441,00 | 1,10K |
| 2026-09-10 | ¥1.450,00 | -%1,09 | ¥1.463,00 | ¥1.463,00 | ¥1.448,00 | 2,00K |
| 2026-09-09 | ¥1.466,00 | +%0,69 | ¥1.453,00 | ¥1.473,00 | ¥1.450,00 | 2,60K |
| 2026-09-08 | ¥1.456,00 | -%0,48 | ¥1.464,00 | ¥1.474,00 | ¥1.453,00 | 3,80K |
| 2026-09-07 | ¥1.463,00 | -%0,27 | ¥1.467,00 | ¥1.483,00 | ¥1.453,00 | 2,70K |
| 2026-09-04 | ¥1.467,00 | -%0,41 | ¥1.470,00 | ¥1.475,00 | ¥1.451,00 | 1,90K |
| 2026-09-03 | ¥1.473,00 | +%0,20 | ¥1.470,00 | ¥1.476,00 | ¥1.458,00 | 1,50K |
| 2026-09-02 | ¥1.470,00 | -%0,47 | ¥1.477,00 | ¥1.477,00 | ¥1.456,00 | 2,60K |
| 2026-09-01 | ¥1.477,00 | -%0,07 | ¥1.460,00 | ¥1.477,00 | ¥1.460,00 | 1,40K |
| 2026-08-31 | ¥1.478,00 | +%0,54 | ¥1.470,00 | ¥1.481,00 | ¥1.451,00 | 2,50K |
| 2026-08-28 | ¥1.470,00 | +%0,07 | ¥1.469,00 | ¥1.470,00 | ¥1.455,00 | 3,10K |
| 2026-08-27 | ¥1.469,00 | -%0,74 | ¥1.486,00 | ¥1.489,00 | ¥1.450,00 | 6,50K |
| 2026-08-26 | ¥1.480,00 | -%0,13 | ¥1.461,00 | ¥1.480,00 | ¥1.441,00 | 5,30K |
| 2026-08-25 | ¥1.482,00 | +%0,95 | ¥1.479,00 | ¥1.485,00 | ¥1.457,00 | 2,30K |
| 2026-08-24 | ¥1.468,00 | +%0,75 | ¥1.455,00 | ¥1.480,00 | ¥1.442,00 | 2,80K |
| 2026-08-21 | ¥1.457,00 | -%0,14 | ¥1.459,00 | ¥1.459,00 | ¥1.454,00 | 800 |
| 2026-08-20 | ¥1.459,00 | +%0,76 | ¥1.461,00 | ¥1.462,00 | ¥1.445,00 | 1,90K |
| 2026-08-19 | ¥1.448,00 | -%1,83 | ¥1.455,00 | ¥1.480,00 | ¥1.441,00 | 1,80K |
| 2026-08-18 | ¥1.475,00 | -%0,07 | ¥1.479,00 | ¥1.479,00 | ¥1.462,00 | 1,00K |
| 2026-08-17 | ¥1.476,00 | +%1,23 | ¥1.453,00 | ¥1.488,00 | ¥1.453,00 | 5,10K |
| 2026-08-14 | ¥1.458,00 | +%0,41 | ¥1.440,00 | ¥1.460,00 | ¥1.440,00 | 1,80K |
| 2026-08-13 | ¥1.452,00 | +%0,07 | ¥1.450,00 | ¥1.452,00 | ¥1.437,00 | 2,50K |
| 2026-08-12 | ¥1.451,00 | -%0,62 | ¥1.457,00 | ¥1.457,00 | ¥1.435,00 | 1,60K |
| 2026-08-10 | ¥1.460,00 | +%0,55 | ¥1.450,00 | ¥1.472,00 | ¥1.440,00 | 3,90K |
| 2026-08-07 | ¥1.452,00 | -%2,81 | ¥1.472,00 | ¥1.488,00 | ¥1.452,00 | 3,50K |
| 2026-08-06 | ¥1.494,00 | -%0,40 | ¥1.500,00 | ¥1.500,00 | ¥1.470,00 | 2,60K |
| 2026-08-05 | ¥1.500,00 | +%4,17 | ¥1.440,00 | ¥1.500,00 | ¥1.430,00 | 5,40K |
| 2026-08-04 | ¥1.440,00 | -%3,94 | ¥1.499,00 | ¥1.499,00 | ¥1.425,00 | 11,20K |
| 2026-08-03 | ¥1.499,00 | -%0,73 | ¥1.499,00 | ¥1.505,00 | ¥1.462,00 | 8,10K |
| 2026-07-31 | ¥1.510,00 | +%3,42 | ¥1.465,00 | ¥1.510,00 | ¥1.452,00 | 12,00K |
| 2026-07-30 | ¥1.460,00 | +%0,76 | ¥1.440,00 | ¥1.465,00 | ¥1.431,00 | 3,80K |
| 2026-07-29 | ¥1.449,00 | +%3,95 | ¥1.437,00 | ¥1.470,00 | ¥1.434,00 | 7,20K |
| 2026-07-28 | ¥1.394,00 | +%0,50 | ¥1.400,00 | ¥1.409,00 | ¥1.386,00 | 2,60K |
| 2026-07-27 | ¥1.387,00 | -%3,01 | ¥1.421,00 | ¥1.421,00 | ¥1.386,00 | 4,00K |
| 2026-07-24 | ¥1.430,00 | +%0,07 | ¥1.440,00 | ¥1.440,00 | ¥1.416,00 | 3,70K |
| 2026-07-23 | ¥1.429,00 | +%1,85 | ¥1.414,00 | ¥1.435,00 | ¥1.405,00 | 3,40K |
| 2026-07-22 | ¥1.403,00 | +%1,08 | ¥1.387,00 | ¥1.403,00 | ¥1.385,00 | 1,10K |
| 2026-07-21 | ¥1.388,00 | +%0,29 | ¥1.396,00 | ¥1.402,00 | ¥1.386,00 | 2,30K |
| 2026-07-17 | ¥1.384,00 | -%2,19 | ¥1.401,00 | ¥1.422,00 | ¥1.383,00 | 3,10K |
| 2026-07-16 | ¥1.415,00 | +%1,43 | ¥1.404,00 | ¥1.455,00 | ¥1.400,00 | 7,10K |
| 2026-07-15 | ¥1.395,00 | -%0,36 | ¥1.409,00 | ¥1.420,00 | ¥1.392,00 | 2,90K |
| 2026-07-14 | ¥1.400,00 | -%0,50 | ¥1.384,00 | ¥1.403,00 | ¥1.384,00 | 800 |
| 2026-07-13 | ¥1.407,00 | +%0,14 | ¥1.386,00 | ¥1.426,00 | ¥1.386,00 | 8,10K |
| 2026-07-10 | ¥1.405,00 | +%1,66 | ¥1.400,00 | ¥1.405,00 | ¥1.382,00 | 3,40K |
| 2026-07-09 | ¥1.382,00 | +%1,10 | ¥1.367,00 | ¥1.383,00 | ¥1.362,00 | 2,20K |
| 2026-07-08 | ¥1.367,00 | -%1,01 | ¥1.387,00 | ¥1.395,00 | ¥1.367,00 | 2,90K |
| 2026-07-07 | ¥1.381,00 | -%0,29 | ¥1.401,00 | ¥1.405,00 | ¥1.381,00 | 2,00K |
| 2026-07-06 | ¥1.385,00 | -%1,42 | ¥1.405,00 | ¥1.409,00 | ¥1.381,00 | 4,60K |
| 2026-07-03 | ¥1.405,00 | +%2,63 | ¥1.397,00 | ¥1.409,00 | ¥1.393,00 | 2,20K |
| 2026-07-02 | ¥1.369,00 | %0,00 | ¥1.367,00 | ¥1.377,00 | ¥1.367,00 | 2,20K |
| 2026-07-01 | ¥1.369,00 | +%0,15 | ¥1.357,00 | ¥1.381,00 | ¥1.357,00 | 1,20K |
| 2026-06-30 | ¥1.367,00 | -%2,22 | ¥1.418,00 | ¥1.418,00 | ¥1.350,00 | 7,60K |
| 2026-06-29 | ¥1.398,00 | +%4,33 | ¥1.352,00 | ¥1.398,00 | ¥1.345,00 | 2,90K |
| 2026-06-26 | ¥1.340,00 | -%4,83 | ¥1.379,00 | ¥1.437,00 | ¥1.329,00 | 16,30K |
| 2026-06-25 | ¥1.408,00 | +%3,91 | ¥1.377,00 | ¥1.408,00 | ¥1.367,00 | 4,90K |
| 2026-06-24 | ¥1.355,00 | +%1,80 | ¥1.340,00 | ¥1.356,00 | ¥1.340,00 | 2,40K |
| 2026-06-23 | ¥1.331,00 | -%0,52 | ¥1.343,00 | ¥1.344,00 | ¥1.331,00 | 3,50K |
| 2026-06-22 | ¥1.338,00 | %0,00 | ¥1.338,00 | ¥1.345,00 | ¥1.323,00 | 3,30K |
| 2026-06-19 | ¥1.338,00 | +%0,98 | ¥1.334,00 | ¥1.339,00 | ¥1.325,00 | 3,30K |
| 2026-06-18 | ¥1.325,00 | -%0,38 | ¥1.330,00 | ¥1.330,00 | ¥1.305,00 | 10,70K |
| 2026-06-17 | ¥1.330,00 | +%2,15 | ¥1.306,00 | ¥1.346,00 | ¥1.306,00 | 3,90K |
| 2026-06-16 | ¥1.302,00 | -%2,11 | ¥1.320,00 | ¥1.320,00 | ¥1.300,00 | 13,50K |
| 2026-06-15 | ¥1.330,00 | +%1,53 | ¥1.308,00 | ¥1.348,00 | ¥1.308,00 | 5,40K |
| 2026-06-12 | ¥1.310,00 | -%2,24 | ¥1.340,00 | ¥1.340,00 | ¥1.310,00 | 15,60K |
| 2026-06-11 | ¥1.340,00 | +%1,06 | ¥1.341,00 | ¥1.350,00 | ¥1.325,00 | 3,10K |
| 2026-06-10 | ¥1.326,00 | -%1,34 | ¥1.340,00 | ¥1.340,00 | ¥1.306,00 | 26,90K |
| 2026-06-09 | ¥1.344,00 | -%0,59 | ¥1.357,00 | ¥1.357,00 | ¥1.344,00 | 4,90K |
| 2026-06-08 | ¥1.352,00 | -%0,95 | ¥1.360,00 | ¥1.375,00 | ¥1.344,00 | 8,50K |
| 2026-06-05 | ¥1.365,00 | -%1,23 | ¥1.380,00 | ¥1.394,00 | ¥1.361,00 | 14,40K |
| 2026-06-04 | ¥1.382,00 | -%0,58 | ¥1.397,00 | ¥1.399,00 | ¥1.378,00 | 3,10K |
| 2026-06-03 | ¥1.390,00 | -%2,32 | ¥1.390,00 | ¥1.405,00 | ¥1.377,00 | 24,50K |
| 2026-06-02 | ¥1.423,00 | +%0,57 | ¥1.415,00 | ¥1.427,00 | ¥1.399,00 | 1,50K |
| 2026-06-01 | ¥1.415,00 | +%0,21 | ¥1.412,00 | ¥1.426,00 | ¥1.401,00 | 3,90K |
| 2026-05-29 | ¥1.412,00 | -%1,26 | ¥1.430,00 | ¥1.430,00 | ¥1.411,00 | 4,20K |
| 2026-05-28 | ¥1.430,00 | -%0,49 | ¥1.434,00 | ¥1.434,00 | ¥1.406,00 | 700 |
| 2026-05-27 | ¥1.437,00 | +%1,91 | ¥1.430,00 | ¥1.439,00 | ¥1.409,00 | 3,90K |
| 2026-05-26 | ¥1.410,00 | -%0,98 | ¥1.401,00 | ¥1.432,00 | ¥1.400,00 | 6,40K |
| 2026-05-25 | ¥1.424,00 | +%0,28 | ¥1.445,00 | ¥1.445,00 | ¥1.400,00 | 7,90K |