Nittetsu Mining Co., Ltd. 1515
TSE · Japonya · Ticari Hizmetler
¥3.200,00-25,00 (-%0,78)
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 | ¥3.200,00 | -%0,78 | ¥3.205,00 | ¥3.305,00 | ¥3.190,00 | 267,20K |
| 2026-10-01 | ¥3.225,00 | -%1,53 | ¥3.250,00 | ¥3.335,00 | ¥3.220,00 | 416,60K |
| 2026-09-30 | ¥3.275,00 | +%3,97 | ¥3.185,00 | ¥3.285,00 | ¥3.185,00 | 545,90K |
| 2026-09-29 | ¥3.150,00 | -%2,78 | ¥3.175,00 | ¥3.205,00 | ¥3.105,00 | 399,30K |
| 2026-09-28 | ¥3.240,00 | -%0,15 | ¥3.230,00 | ¥3.270,00 | ¥3.210,00 | 413,50K |
| 2026-09-25 | ¥3.245,00 | -%0,92 | ¥3.305,00 | ¥3.360,00 | ¥3.230,00 | 440,40K |
| 2026-09-24 | ¥3.275,00 | -%6,03 | ¥3.495,00 | ¥3.520,00 | ¥3.275,00 | 440,20K |
| 2026-09-18 | ¥3.485,00 | +%6,41 | ¥3.320,00 | ¥3.490,00 | ¥3.295,00 | 887,80K |
| 2026-09-17 | ¥3.275,00 | -%3,25 | ¥3.370,00 | ¥3.385,00 | ¥3.250,00 | 499,90K |
| 2026-09-16 | ¥3.385,00 | +%1,50 | ¥3.335,00 | ¥3.445,00 | ¥3.330,00 | 426,00K |
| 2026-09-15 | ¥3.335,00 | +%0,15 | ¥3.260,00 | ¥3.370,00 | ¥3.250,00 | 360,60K |
| 2026-09-14 | ¥3.330,00 | -%0,30 | ¥3.215,00 | ¥3.390,00 | ¥3.205,00 | 455,80K |
| 2026-09-11 | ¥3.340,00 | -%8,62 | ¥3.400,00 | ¥3.445,00 | ¥3.330,00 | 840,50K |
| 2026-09-10 | ¥3.655,00 | -%2,27 | ¥3.730,00 | ¥3.780,00 | ¥3.635,00 | 526,00K |
| 2026-09-09 | ¥3.740,00 | +%5,95 | ¥3.600,00 | ¥3.740,00 | ¥3.585,00 | 600,50K |
| 2026-09-08 | ¥3.530,00 | +%1,15 | ¥3.515,00 | ¥3.670,00 | ¥3.495,00 | 703,00K |
| 2026-09-07 | ¥3.490,00 | +%3,87 | ¥3.395,00 | ¥3.515,00 | ¥3.380,00 | 646,70K |
| 2026-09-04 | ¥3.360,00 | -%5,08 | ¥3.535,00 | ¥3.555,00 | ¥3.260,00 | 1,81M |
| 2026-09-03 | ¥3.540,00 | +%5,36 | ¥3.425,00 | ¥3.595,00 | ¥3.410,00 | 1,00M |
| 2026-09-02 | ¥3.360,00 | -%15,47 | ¥3.765,00 | ¥3.765,00 | ¥3.305,00 | 1,99M |
| 2026-09-01 | ¥3.975,00 | +%4,06 | ¥3.750,00 | ¥4.030,00 | ¥3.740,00 | 789,30K |
| 2026-08-31 | ¥3.820,00 | -%4,14 | ¥3.805,00 | ¥3.855,00 | ¥3.720,00 | 833,20K |
| 2026-08-28 | ¥3.985,00 | +%1,40 | ¥3.935,00 | ¥4.025,00 | ¥3.885,00 | 503,00K |
| 2026-08-27 | ¥3.930,00 | -%0,25 | ¥3.910,00 | ¥3.990,00 | ¥3.855,00 | 597,40K |
| 2026-08-26 | ¥3.940,00 | +%6,20 | ¥3.850,00 | ¥4.075,00 | ¥3.810,00 | 1,31M |
| 2026-08-25 | ¥3.710,00 | -%2,88 | ¥3.825,00 | ¥3.855,00 | ¥3.680,00 | 587,10K |
| 2026-08-24 | ¥3.820,00 | +%5,38 | ¥3.715,00 | ¥3.835,00 | ¥3.635,00 | 890,30K |
| 2026-08-21 | ¥3.625,00 | +%2,98 | ¥3.530,00 | ¥3.675,00 | ¥3.485,00 | 600,20K |
| 2026-08-20 | ¥3.520,00 | +%5,86 | ¥3.530,00 | ¥3.645,00 | ¥3.440,00 | 821,80K |
| 2026-08-19 | ¥3.325,00 | -%5,27 | ¥3.400,00 | ¥3.495,00 | ¥3.315,00 | 520,90K |
| 2026-08-18 | ¥3.510,00 | +%2,48 | ¥3.425,00 | ¥3.610,00 | ¥3.385,00 | 456,80K |
| 2026-08-17 | ¥3.425,00 | +%1,78 | ¥3.425,00 | ¥3.515,00 | ¥3.375,00 | 457,20K |
| 2026-08-14 | ¥3.365,00 | +%3,38 | ¥3.220,00 | ¥3.485,00 | ¥3.150,00 | 673,40K |
| 2026-08-13 | ¥3.255,00 | -%1,51 | ¥3.325,00 | ¥3.370,00 | ¥3.215,00 | 500,90K |
| 2026-08-12 | ¥3.305,00 | -%0,15 | ¥3.355,00 | ¥3.510,00 | ¥3.240,00 | 713,90K |
| 2026-08-10 | ¥3.310,00 | +%4,25 | ¥3.245,00 | ¥3.360,00 | ¥3.185,00 | 647,50K |
| 2026-08-07 | ¥3.175,00 | -%9,29 | ¥3.500,00 | ¥3.660,00 | ¥3.150,00 | 846,20K |
| 2026-08-06 | ¥3.500,00 | +%2,04 | ¥3.465,00 | ¥3.550,00 | ¥3.310,00 | 1,14M |
| 2026-08-05 | ¥3.430,00 | +%7,02 | ¥3.300,00 | ¥3.435,00 | ¥3.215,00 | 811,30K |
| 2026-08-04 | ¥3.205,00 | +%2,40 | ¥3.130,00 | ¥3.225,00 | ¥3.105,00 | 712,70K |
| 2026-08-03 | ¥3.130,00 | +%3,47 | ¥2.985,00 | ¥3.145,00 | ¥2.936,00 | 641,80K |
| 2026-07-31 | ¥3.025,00 | +%10,52 | ¥2.899,00 | ¥3.065,00 | ¥2.796,00 | 838,10K |
| 2026-07-30 | ¥2.737,00 | +%1,37 | ¥2.728,00 | ¥2.786,00 | ¥2.672,00 | 507,80K |
| 2026-07-29 | ¥2.700,00 | -%5,23 | ¥2.839,00 | ¥2.864,00 | ¥2.615,00 | 854,20K |
| 2026-07-28 | ¥2.849,00 | -%2,06 | ¥2.910,00 | ¥2.913,00 | ¥2.732,00 | 687,50K |
| 2026-07-27 | ¥2.909,00 | +%4,64 | ¥2.830,00 | ¥2.910,00 | ¥2.799,00 | 506,80K |
| 2026-07-24 | ¥2.780,00 | -%2,56 | ¥2.770,00 | ¥2.794,00 | ¥2.731,00 | 383,50K |
| 2026-07-23 | ¥2.853,00 | +%1,35 | ¥2.865,00 | ¥2.935,00 | ¥2.810,00 | 666,40K |
| 2026-07-22 | ¥2.815,00 | +%1,37 | ¥2.804,00 | ¥2.885,00 | ¥2.783,00 | 654,30K |
| 2026-07-21 | ¥2.777,00 | +%5,31 | ¥2.715,00 | ¥2.796,00 | ¥2.602,00 | 658,80K |
| 2026-07-17 | ¥2.637,00 | -%1,57 | ¥2.579,00 | ¥2.658,00 | ¥2.477,00 | 970,90K |
| 2026-07-16 | ¥2.679,00 | -%1,40 | ¥2.667,00 | ¥2.730,00 | ¥2.640,00 | 502,60K |
| 2026-07-15 | ¥2.717,00 | +%6,93 | ¥2.630,00 | ¥2.730,00 | ¥2.591,00 | 821,30K |
| 2026-07-14 | ¥2.541,00 | +%7,31 | ¥2.375,00 | ¥2.564,00 | ¥2.338,00 | 649,80K |
| 2026-07-13 | ¥2.368,00 | -%2,03 | ¥2.427,00 | ¥2.457,00 | ¥2.331,00 | 398,70K |
| 2026-07-10 | ¥2.417,00 | +%3,11 | ¥2.390,00 | ¥2.455,00 | ¥2.388,00 | 391,80K |
| 2026-07-09 | ¥2.344,00 | -%1,31 | ¥2.368,00 | ¥2.387,00 | ¥2.312,00 | 405,20K |
| 2026-07-08 | ¥2.375,00 | -%2,94 | ¥2.365,00 | ¥2.468,00 | ¥2.350,00 | 566,20K |
| 2026-07-07 | ¥2.447,00 | -%4,82 | ¥2.561,00 | ¥2.587,00 | ¥2.426,00 | 442,50K |
| 2026-07-06 | ¥2.571,00 | +%4,38 | ¥2.465,00 | ¥2.608,00 | ¥2.465,00 | 500,60K |
| 2026-07-03 | ¥2.463,00 | +%3,75 | ¥2.350,00 | ¥2.472,00 | ¥2.309,00 | 457,80K |
| 2026-07-02 | ¥2.374,00 | -%0,79 | ¥2.358,00 | ¥2.448,00 | ¥2.340,00 | 447,40K |
| 2026-07-01 | ¥2.393,00 | +%4,00 | ¥2.344,00 | ¥2.448,00 | ¥2.344,00 | 482,40K |
| 2026-06-30 | ¥2.301,00 | -%2,42 | ¥2.370,00 | ¥2.370,00 | ¥2.300,00 | 453,90K |
| 2026-06-29 | ¥2.358,00 | +%3,19 | ¥2.315,00 | ¥2.360,00 | ¥2.248,00 | 523,40K |
| 2026-06-26 | ¥2.285,00 | -%4,67 | ¥2.380,00 | ¥2.410,00 | ¥2.271,00 | 599,90K |
| 2026-06-25 | ¥2.397,00 | -%1,88 | ¥2.446,00 | ¥2.471,00 | ¥2.376,00 | 475,10K |
| 2026-06-24 | ¥2.443,00 | -%1,65 | ¥2.465,00 | ¥2.532,00 | ¥2.393,00 | 424,70K |
| 2026-06-23 | ¥2.484,00 | -%6,30 | ¥2.660,00 | ¥2.666,00 | ¥2.484,00 | 528,90K |
| 2026-06-22 | ¥2.651,00 | +%3,31 | ¥2.546,00 | ¥2.662,00 | ¥2.525,00 | 551,50K |
| 2026-06-19 | ¥2.566,00 | -%0,62 | ¥2.580,00 | ¥2.619,00 | ¥2.544,00 | 584,80K |
| 2026-06-18 | ¥2.582,00 | -%0,42 | ¥2.575,00 | ¥2.617,00 | ¥2.537,00 | 581,10K |
| 2026-06-17 | ¥2.593,00 | +%2,73 | ¥2.531,00 | ¥2.628,00 | ¥2.465,00 | 506,50K |
| 2026-06-16 | ¥2.524,00 | -%3,00 | ¥2.640,00 | ¥2.660,00 | ¥2.518,00 | 867,40K |
| 2026-06-15 | ¥2.602,00 | +%11,67 | ¥2.427,00 | ¥2.608,00 | ¥2.409,00 | 1,23M |
| 2026-06-12 | ¥2.330,00 | +%7,08 | ¥2.259,00 | ¥2.350,00 | ¥2.233,00 | 1,02M |
| 2026-06-11 | ¥2.176,00 | -%2,64 | ¥2.162,00 | ¥2.177,00 | ¥2.085,00 | 840,90K |
| 2026-06-10 | ¥2.235,00 | +%0,95 | ¥2.168,00 | ¥2.277,00 | ¥2.161,00 | 807,30K |
| 2026-06-09 | ¥2.214,00 | -%1,56 | ¥2.289,00 | ¥2.295,00 | ¥2.189,00 | 609,60K |
| 2026-06-08 | ¥2.249,00 | -%6,84 | ¥2.264,00 | ¥2.322,00 | ¥2.221,00 | 650,30K |
| 2026-06-05 | ¥2.414,00 | +%0,33 | ¥2.388,00 | ¥2.447,00 | ¥2.370,00 | 458,20K |
| 2026-06-04 | ¥2.406,00 | -%6,71 | ¥2.429,00 | ¥2.489,00 | ¥2.397,00 | 698,00K |
| 2026-06-03 | ¥2.579,00 | +%10,36 | ¥2.408,00 | ¥2.585,00 | ¥2.407,00 | 1,21M |
| 2026-06-02 | ¥2.337,00 | -%3,11 | ¥2.395,00 | ¥2.395,00 | ¥2.275,00 | 666,90K |
| 2026-06-01 | ¥2.412,00 | +%0,63 | ¥2.358,00 | ¥2.425,00 | ¥2.315,00 | 646,60K |
| 2026-05-29 | ¥2.397,00 | +%4,17 | ¥2.351,00 | ¥2.423,00 | ¥2.280,00 | 884,80K |
| 2026-05-28 | ¥2.301,00 | -%7,18 | ¥2.444,00 | ¥2.451,00 | ¥2.248,00 | 1,00M |
| 2026-05-27 | ¥2.479,00 | -%5,16 | ¥2.627,00 | ¥2.627,00 | ¥2.474,00 | 800,50K |
| 2026-05-26 | ¥2.614,00 | +%6,78 | ¥2.478,00 | ¥2.688,00 | ¥2.448,00 | 921,10K |
| 2026-05-25 | ¥2.448,00 | +%3,82 | ¥2.408,00 | ¥2.495,00 | ¥2.384,00 | 636,50K |