Mitsui Matsushima Holdings Co., Ltd. 1518
TSE · Japonya · Enerji Dışı Mineraller
¥2.207,00-37,00 (-%1,65)
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 | ¥2.207,00 | -%1,65 | ¥2.240,00 | ¥2.244,00 | ¥2.206,00 | 257,10K |
| 2026-10-01 | ¥2.244,00 | -%0,84 | ¥2.260,00 | ¥2.269,00 | ¥2.235,00 | 212,10K |
| 2026-09-30 | ¥2.263,00 | +%2,07 | ¥2.220,00 | ¥2.281,00 | ¥2.212,00 | 431,10K |
| 2026-09-29 | ¥2.217,00 | -%2,03 | ¥2.230,00 | ¥2.249,00 | ¥2.208,00 |
| 430,40K |
| 2026-09-28 | ¥2.263,00 | -%1,61 | ¥2.300,00 | ¥2.300,00 | ¥2.263,00 | 897,00K |
| 2026-09-25 | ¥2.300,00 | +%0,88 | ¥2.290,00 | ¥2.301,00 | ¥2.276,00 | 361,60K |
| 2026-09-24 | ¥2.280,00 | -%0,70 | ¥2.293,00 | ¥2.303,00 | ¥2.272,00 | 398,30K |
| 2026-09-18 | ¥2.296,00 | +%0,48 | ¥2.295,00 | ¥2.299,00 | ¥2.258,00 | 370,80K |
| 2026-09-17 | ¥2.285,00 | +%0,44 | ¥2.280,00 | ¥2.301,00 | ¥2.270,00 | 247,90K |
| 2026-09-16 | ¥2.275,00 | +%2,34 | ¥2.221,00 | ¥2.275,00 | ¥2.221,00 | 269,70K |
| 2026-09-15 | ¥2.223,00 | -%0,45 | ¥2.231,00 | ¥2.235,00 | ¥2.217,00 | 236,20K |
| 2026-09-14 | ¥2.233,00 | +%0,45 | ¥2.220,00 | ¥2.234,00 | ¥2.205,00 | 386,10K |
| 2026-09-11 | ¥2.223,00 | -%2,29 | ¥2.250,00 | ¥2.254,00 | ¥2.216,00 | 715,40K |
| 2026-09-10 | ¥2.275,00 | -%0,35 | ¥2.274,00 | ¥2.288,00 | ¥2.265,00 | 233,60K |
| 2026-09-09 | ¥2.283,00 | -%0,35 | ¥2.290,00 | ¥2.295,00 | ¥2.274,00 | 263,50K |
| 2026-09-08 | ¥2.291,00 | -%0,43 | ¥2.295,00 | ¥2.314,00 | ¥2.281,00 | 260,60K |
| 2026-09-07 | ¥2.301,00 | +%0,52 | ¥2.294,00 | ¥2.314,00 | ¥2.290,00 | 229,60K |
| 2026-09-04 | ¥2.289,00 | -%0,91 | ¥2.304,00 | ¥2.317,00 | ¥2.277,00 | 355,00K |
| 2026-09-03 | ¥2.310,00 | +%0,52 | ¥2.302,00 | ¥2.329,00 | ¥2.288,00 | 332,70K |
| 2026-09-02 | ¥2.298,00 | -%3,20 | ¥2.368,00 | ¥2.368,00 | ¥2.298,00 | 556,90K |
| 2026-09-01 | ¥2.374,00 | -%0,29 | ¥2.380,00 | ¥2.385,00 | ¥2.360,00 | 248,20K |
| 2026-08-31 | ¥2.381,00 | +%0,80 | ¥2.362,00 | ¥2.394,00 | ¥2.344,00 | 333,90K |
| 2026-08-28 | ¥2.362,00 | +%1,90 | ¥2.324,00 | ¥2.370,00 | ¥2.324,00 | 401,40K |
| 2026-08-27 | ¥2.318,00 | +%0,43 | ¥2.312,00 | ¥2.333,00 | ¥2.307,00 | 281,10K |
| 2026-08-26 | ¥2.308,00 | +%1,27 | ¥2.280,00 | ¥2.324,00 | ¥2.271,00 | 299,70K |
| 2026-08-25 | ¥2.279,00 | %0,00 | ¥2.273,00 | ¥2.296,00 | ¥2.266,00 | 259,30K |
| 2026-08-24 | ¥2.279,00 | -%0,18 | ¥2.300,00 | ¥2.321,00 | ¥2.279,00 | 422,10K |
| 2026-08-21 | ¥2.283,00 | +%1,87 | ¥2.242,00 | ¥2.290,00 | ¥2.239,00 | 288,70K |
| 2026-08-20 | ¥2.241,00 | -%0,31 | ¥2.253,00 | ¥2.270,00 | ¥2.229,00 | 486,70K |
| 2026-08-19 | ¥2.248,00 | -%1,96 | ¥2.285,00 | ¥2.285,00 | ¥2.231,00 | 629,90K |
| 2026-08-18 | ¥2.293,00 | -%0,74 | ¥2.298,00 | ¥2.318,00 | ¥2.288,00 | 389,20K |
| 2026-08-17 | ¥2.310,00 | -%1,66 | ¥2.351,00 | ¥2.352,00 | ¥2.298,00 | 427,80K |
| 2026-08-14 | ¥2.349,00 | +%1,64 | ¥2.301,00 | ¥2.354,00 | ¥2.286,00 | 381,10K |
| 2026-08-13 | ¥2.311,00 | -%0,09 | ¥2.317,00 | ¥2.339,00 | ¥2.301,00 | 282,90K |
| 2026-08-12 | ¥2.313,00 | +%1,09 | ¥2.298,00 | ¥2.363,00 | ¥2.289,00 | 436,10K |
| 2026-08-10 | ¥2.288,00 | +%0,13 | ¥2.305,00 | ¥2.345,00 | ¥2.281,00 | 498,70K |
| 2026-08-07 | ¥2.285,00 | +%0,22 | ¥2.273,00 | ¥2.297,00 | ¥2.260,00 | 320,40K |
| 2026-08-06 | ¥2.280,00 | -%0,57 | ¥2.280,00 | ¥2.291,00 | ¥2.249,00 | 336,80K |
| 2026-08-05 | ¥2.293,00 | +%0,48 | ¥2.292,00 | ¥2.302,00 | ¥2.280,00 | 270,30K |
| 2026-08-04 | ¥2.282,00 | -%1,30 | ¥2.323,00 | ¥2.330,00 | ¥2.263,00 | 479,30K |
| 2026-08-03 | ¥2.312,00 | -%0,60 | ¥2.325,00 | ¥2.325,00 | ¥2.245,00 | 776,20K |
| 2026-07-31 | ¥2.326,00 | +%1,35 | ¥2.311,00 | ¥2.365,00 | ¥2.288,00 | 622,50K |
| 2026-07-30 | ¥2.295,00 | -%2,30 | ¥2.353,00 | ¥2.376,00 | ¥2.288,00 | 558,80K |
| 2026-07-29 | ¥2.349,00 | +%1,60 | ¥2.312,00 | ¥2.397,00 | ¥2.289,00 | 813,90K |
| 2026-07-28 | ¥2.312,00 | -%2,90 | ¥2.375,00 | ¥2.379,00 | ¥2.257,00 | 1,16M |
| 2026-07-27 | ¥2.381,00 | +%6,25 | ¥2.240,00 | ¥2.403,00 | ¥2.207,00 | 2,31M |
| 2026-07-24 | ¥2.241,00 | +%14,75 | ¥2.199,00 | ¥2.273,00 | ¥2.185,00 | 3,84M |
| 2026-07-23 | ¥1.953,00 | +%25,76 | ¥1.953,00 | ¥1.953,00 | ¥1.953,00 | 79,20K |
| 2026-07-22 | ¥1.553,00 | -%0,06 | ¥1.561,00 | ¥1.577,00 | ¥1.553,00 | 105,50K |
| 2026-07-21 | ¥1.554,00 | +%2,71 | ¥1.519,00 | ¥1.564,00 | ¥1.519,00 | 118,20K |
| 2026-07-17 | ¥1.513,00 | -%2,26 | ¥1.548,00 | ¥1.554,00 | ¥1.492,00 | 218,10K |
| 2026-07-16 | ¥1.548,00 | -%0,83 | ¥1.556,00 | ¥1.564,00 | ¥1.542,00 | 85,40K |
| 2026-07-15 | ¥1.561,00 | +%0,71 | ¥1.562,00 | ¥1.573,00 | ¥1.556,00 | 71,50K |
| 2026-07-14 | ¥1.550,00 | +%0,85 | ¥1.537,00 | ¥1.558,00 | ¥1.530,00 | 149,70K |
| 2026-07-13 | ¥1.537,00 | -%1,09 | ¥1.569,00 | ¥1.579,00 | ¥1.532,00 | 114,90K |
| 2026-07-10 | ¥1.554,00 | +%0,45 | ¥1.564,00 | ¥1.566,00 | ¥1.548,00 | 108,70K |
| 2026-07-09 | ¥1.547,00 | +%0,26 | ¥1.543,00 | ¥1.564,00 | ¥1.535,00 | 117,10K |
| 2026-07-08 | ¥1.543,00 | -%0,96 | ¥1.558,00 | ¥1.574,00 | ¥1.538,00 | 113,50K |
| 2026-07-07 | ¥1.558,00 | +%0,06 | ¥1.568,00 | ¥1.572,00 | ¥1.536,00 | 150,20K |
| 2026-07-06 | ¥1.557,00 | +%0,32 | ¥1.568,00 | ¥1.586,00 | ¥1.553,00 | 157,10K |
| 2026-07-03 | ¥1.552,00 | +%0,13 | ¥1.559,00 | ¥1.571,00 | ¥1.543,00 | 175,70K |
| 2026-07-02 | ¥1.550,00 | +%2,24 | ¥1.530,00 | ¥1.558,00 | ¥1.520,00 | 212,20K |
| 2026-07-01 | ¥1.516,00 | +%1,40 | ¥1.499,00 | ¥1.537,00 | ¥1.491,00 | 188,40K |
| 2026-06-30 | ¥1.495,00 | -%1,12 | ¥1.512,00 | ¥1.514,00 | ¥1.494,00 | 126,40K |
| 2026-06-29 | ¥1.512,00 | +%0,93 | ¥1.503,00 | ¥1.514,00 | ¥1.486,00 | 171,10K |
| 2026-06-26 | ¥1.498,00 | -%0,40 | ¥1.504,00 | ¥1.513,00 | ¥1.493,00 | 205,40K |
| 2026-06-25 | ¥1.504,00 | +%1,01 | ¥1.500,00 | ¥1.508,00 | ¥1.490,00 | 164,30K |
| 2026-06-24 | ¥1.489,00 | +%0,27 | ¥1.494,00 | ¥1.508,00 | ¥1.467,00 | 199,70K |
| 2026-06-23 | ¥1.485,00 | -%0,54 | ¥1.490,00 | ¥1.511,00 | ¥1.475,00 | 222,80K |
| 2026-06-22 | ¥1.493,00 | -%0,20 | ¥1.496,00 | ¥1.512,00 | ¥1.486,00 | 131,70K |
| 2026-06-19 | ¥1.496,00 | +%1,08 | ¥1.491,00 | ¥1.513,00 | ¥1.486,00 | 199,60K |
| 2026-06-18 | ¥1.480,00 | +%0,75 | ¥1.466,00 | ¥1.513,00 | ¥1.465,00 | 184,50K |
| 2026-06-17 | ¥1.469,00 | -%0,47 | ¥1.472,00 | ¥1.500,00 | ¥1.457,00 | 141,40K |
| 2026-06-16 | ¥1.476,00 | -%1,73 | ¥1.507,00 | ¥1.507,00 | ¥1.475,00 | 149,00K |
| 2026-06-15 | ¥1.502,00 | +%1,01 | ¥1.503,00 | ¥1.515,00 | ¥1.481,00 | 227,70K |
| 2026-06-12 | ¥1.487,00 | +%1,78 | ¥1.474,00 | ¥1.515,00 | ¥1.463,00 | 317,40K |
| 2026-06-11 | ¥1.461,00 | +%2,03 | ¥1.432,00 | ¥1.461,00 | ¥1.427,00 | 202,20K |
| 2026-06-10 | ¥1.432,00 | +%1,42 | ¥1.413,00 | ¥1.451,00 | ¥1.408,00 | 310,20K |
| 2026-06-09 | ¥1.412,00 | +%0,71 | ¥1.415,00 | ¥1.422,00 | ¥1.389,00 | 188,60K |
| 2026-06-08 | ¥1.402,00 | -%0,28 | ¥1.385,00 | ¥1.410,00 | ¥1.377,00 | 299,20K |
| 2026-06-05 | ¥1.406,00 | +%1,74 | ¥1.391,00 | ¥1.406,00 | ¥1.379,00 | 193,00K |
| 2026-06-04 | ¥1.382,00 | -%2,74 | ¥1.414,00 | ¥1.416,00 | ¥1.380,00 | 183,60K |
| 2026-06-03 | ¥1.421,00 | +%0,64 | ¥1.415,00 | ¥1.432,00 | ¥1.397,00 | 152,50K |
| 2026-06-02 | ¥1.412,00 | +%0,93 | ¥1.396,00 | ¥1.421,00 | ¥1.367,00 | 224,10K |
| 2026-06-01 | ¥1.399,00 | -%4,18 | ¥1.457,00 | ¥1.457,00 | ¥1.389,00 | 307,30K |
| 2026-05-29 | ¥1.460,00 | +%1,46 | ¥1.448,00 | ¥1.474,00 | ¥1.440,00 | 332,40K |
| 2026-05-28 | ¥1.439,00 | +%0,56 | ¥1.431,00 | ¥1.449,00 | ¥1.409,00 | 260,50K |
| 2026-05-27 | ¥1.431,00 | -%0,42 | ¥1.452,00 | ¥1.455,00 | ¥1.415,00 | 242,60K |
| 2026-05-26 | ¥1.437,00 | +%1,70 | ¥1.412,00 | ¥1.449,00 | ¥1.400,00 | 318,90K |
| 2026-05-25 | ¥1.413,00 | +%1,15 | ¥1.408,00 | ¥1.419,00 | ¥1.400,00 | 134,90K |