Material Group, Inc. 156A
TSE · Japonya · Ticari Hizmetler
¥850,00-14,00 (-%1,62)
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 | ¥850,00 | -%1,62 | ¥863,00 | ¥869,00 | ¥846,00 | 33,50K |
| 2026-10-01 | ¥864,00 | -%1,03 | ¥873,00 | ¥873,00 | ¥859,00 | 21,90K |
| 2026-09-30 | ¥873,00 | +%1,04 | ¥864,00 | ¥877,00 | ¥861,00 | 10,60K |
| 2026-09-29 | ¥864,00 | -%0,35 | ¥874,00 | ¥874,00 | ¥860,00 | 23,30K |
| 2026-09-28 | ¥867,00 | -%0,80 | ¥874,00 | ¥882,00 | ¥864,00 | 21,60K |
| 2026-09-25 | ¥874,00 | +%0,23 | ¥876,00 | ¥876,00 | ¥866,00 | 14,70K |
| 2026-09-24 | ¥872,00 | -%0,46 | ¥878,00 | ¥878,00 | ¥865,00 | 28,30K |
| 2026-09-18 | ¥876,00 | +%0,57 | ¥880,00 | ¥884,00 | ¥872,00 | 14,70K |
| 2026-09-17 | ¥871,00 | +%1,28 | ¥860,00 | ¥877,00 | ¥860,00 | 24,90K |
| 2026-09-16 | ¥860,00 | -%0,81 | ¥858,00 | ¥867,00 | ¥858,00 | 23,60K |
| 2026-09-15 | ¥867,00 | -%0,23 | ¥862,00 | ¥873,00 | ¥862,00 | 14,90K |
| 2026-09-14 | ¥869,00 | +%3,08 | ¥841,00 | ¥869,00 | ¥841,00 | 34,30K |
| 2026-09-11 | ¥843,00 | -%0,71 | ¥839,00 | ¥848,00 | ¥832,00 | 45,60K |
| 2026-09-10 | ¥849,00 | -%1,05 | ¥848,00 | ¥860,00 | ¥848,00 | 24,50K |
| 2026-09-09 | ¥858,00 | -%3,70 | ¥884,00 | ¥884,00 | ¥854,00 | 41,20K |
| 2026-09-08 | ¥891,00 | -%0,89 | ¥898,00 | ¥903,00 | ¥891,00 | 16,20K |
| 2026-09-07 | ¥899,00 | -%0,44 | ¥897,00 | ¥899,00 | ¥882,00 | 43,60K |
| 2026-09-04 | ¥903,00 | +%6,11 | ¥856,00 | ¥907,00 | ¥856,00 | 112,20K |
| 2026-09-03 | ¥851,00 | -%0,12 | ¥848,00 | ¥858,00 | ¥848,00 | 22,40K |
| 2026-09-02 | ¥852,00 | -%0,58 | ¥857,00 | ¥858,00 | ¥837,00 | 38,50K |
| 2026-09-01 | ¥857,00 | -%1,61 | ¥870,00 | ¥870,00 | ¥849,00 | 34,80K |
| 2026-08-31 | ¥871,00 | +%3,20 | ¥849,00 | ¥878,00 | ¥842,00 | 88,30K |
| 2026-08-28 | ¥844,00 | -%2,31 | ¥841,00 | ¥858,00 | ¥839,00 | 87,10K |
| 2026-08-27 | ¥864,00 | +%0,12 | ¥864,00 | ¥868,00 | ¥856,00 | 110,70K |
| 2026-08-26 | ¥863,00 | %0,00 | ¥860,00 | ¥871,00 | ¥856,00 | 29,10K |
| 2026-08-25 | ¥863,00 | %0,00 | ¥863,00 | ¥870,00 | ¥860,00 | 18,00K |
| 2026-08-24 | ¥863,00 | +%1,05 | ¥852,00 | ¥880,00 | ¥852,00 | 43,60K |
| 2026-08-21 | ¥854,00 | %0,00 | ¥849,00 | ¥855,00 | ¥849,00 | 16,60K |
| 2026-08-20 | ¥854,00 | +%2,89 | ¥830,00 | ¥854,00 | ¥830,00 | 34,60K |
| 2026-08-19 | ¥830,00 | -%2,35 | ¥841,00 | ¥845,00 | ¥830,00 | 29,20K |
| 2026-08-18 | ¥850,00 | -%0,70 | ¥855,00 | ¥856,00 | ¥843,00 | 40,60K |
| 2026-08-17 | ¥856,00 | +%0,35 | ¥851,00 | ¥857,00 | ¥843,00 | 51,50K |
| 2026-08-14 | ¥853,00 | +%1,67 | ¥839,00 | ¥856,00 | ¥837,00 | 56,40K |
| 2026-08-13 | ¥839,00 | +%0,60 | ¥832,00 | ¥843,00 | ¥831,00 | 32,30K |
| 2026-08-12 | ¥834,00 | +%1,46 | ¥822,00 | ¥836,00 | ¥822,00 | 27,00K |
| 2026-08-10 | ¥822,00 | +%0,12 | ¥823,00 | ¥831,00 | ¥819,00 | 40,40K |
| 2026-08-07 | ¥821,00 | -%0,73 | ¥827,00 | ¥840,00 | ¥821,00 | 39,30K |
| 2026-08-06 | ¥827,00 | +%0,24 | ¥816,00 | ¥829,00 | ¥813,00 | 26,60K |
| 2026-08-05 | ¥825,00 | +%0,86 | ¥822,00 | ¥832,00 | ¥822,00 | 18,10K |
| 2026-08-04 | ¥818,00 | +%0,12 | ¥813,00 | ¥825,00 | ¥813,00 | 28,40K |
| 2026-08-03 | ¥817,00 | -%2,04 | ¥827,00 | ¥827,00 | ¥805,00 | 123,70K |
| 2026-07-31 | ¥834,00 | +%0,36 | ¥831,00 | ¥842,00 | ¥824,00 | 53,40K |
| 2026-07-30 | ¥831,00 | %0,00 | ¥831,00 | ¥836,00 | ¥819,00 | 48,30K |
| 2026-07-29 | ¥831,00 | -%0,36 | ¥842,00 | ¥842,00 | ¥815,00 | 41,00K |
| 2026-07-28 | ¥834,00 | -%2,57 | ¥851,00 | ¥855,00 | ¥829,00 | 79,80K |
| 2026-07-27 | ¥856,00 | +%0,94 | ¥850,00 | ¥856,00 | ¥839,00 | 34,30K |
| 2026-07-24 | ¥848,00 | -%0,47 | ¥857,00 | ¥857,00 | ¥840,00 | 43,40K |
| 2026-07-23 | ¥852,00 | -%1,05 | ¥857,00 | ¥862,00 | ¥846,00 | 62,70K |
| 2026-07-22 | ¥861,00 | %0,00 | ¥866,00 | ¥866,00 | ¥852,00 | 22,70K |
| 2026-07-21 | ¥861,00 | +%1,53 | ¥859,00 | ¥870,00 | ¥858,00 | 47,20K |
| 2026-07-17 | ¥848,00 | -%2,75 | ¥872,00 | ¥874,00 | ¥843,00 | 72,70K |
| 2026-07-16 | ¥872,00 | -%0,57 | ¥872,00 | ¥899,00 | ¥871,00 | 55,40K |
| 2026-07-15 | ¥877,00 | -%1,13 | ¥857,00 | ¥877,00 | ¥836,00 | 136,20K |
| 2026-07-14 | ¥887,00 | -%0,56 | ¥895,00 | ¥914,00 | ¥871,00 | 84,60K |
| 2026-07-13 | ¥892,00 | -%1,00 | ¥904,00 | ¥910,00 | ¥885,00 | 19,70K |
| 2026-07-10 | ¥901,00 | +%0,90 | ¥903,00 | ¥906,00 | ¥889,00 | 13,20K |
| 2026-07-09 | ¥893,00 | -%0,11 | ¥897,00 | ¥905,00 | ¥890,00 | 20,60K |
| 2026-07-08 | ¥894,00 | -%2,40 | ¥918,00 | ¥918,00 | ¥893,00 | 29,00K |
| 2026-07-07 | ¥916,00 | -%0,43 | ¥925,00 | ¥930,00 | ¥913,00 | 43,30K |
| 2026-07-06 | ¥920,00 | +%1,88 | ¥918,00 | ¥928,00 | ¥907,00 | 48,60K |
| 2026-07-03 | ¥903,00 | +%5,12 | ¥860,00 | ¥903,00 | ¥859,00 | 76,20K |
| 2026-07-02 | ¥859,00 | +%3,74 | ¥833,00 | ¥859,00 | ¥833,00 | 43,30K |
| 2026-07-01 | ¥828,00 | -%1,31 | ¥842,00 | ¥842,00 | ¥824,00 | 12,10K |
| 2026-06-30 | ¥839,00 | +%0,36 | ¥840,00 | ¥840,00 | ¥829,00 | 25,00K |
| 2026-06-29 | ¥836,00 | +%0,97 | ¥823,00 | ¥842,00 | ¥823,00 | 24,90K |
| 2026-06-26 | ¥828,00 | -%1,43 | ¥833,00 | ¥833,00 | ¥821,00 | 25,30K |
| 2026-06-25 | ¥840,00 | +%2,44 | ¥833,00 | ¥842,00 | ¥832,00 | 21,60K |
| 2026-06-24 | ¥820,00 | -%1,09 | ¥829,00 | ¥837,00 | ¥820,00 | 29,10K |
| 2026-06-23 | ¥829,00 | -%1,43 | ¥839,00 | ¥840,00 | ¥826,00 | 29,40K |
| 2026-06-22 | ¥841,00 | +%1,08 | ¥835,00 | ¥853,00 | ¥831,00 | 20,40K |
| 2026-06-19 | ¥832,00 | -%3,03 | ¥860,00 | ¥869,00 | ¥826,00 | 44,80K |
| 2026-06-18 | ¥858,00 | -%1,27 | ¥869,00 | ¥878,00 | ¥849,00 | 74,30K |
| 2026-06-17 | ¥869,00 | +%5,85 | ¥829,00 | ¥876,00 | ¥825,00 | 89,70K |
| 2026-06-16 | ¥821,00 | %0,00 | ¥819,00 | ¥824,00 | ¥808,00 | 23,00K |
| 2026-06-15 | ¥821,00 | +%2,11 | ¥819,00 | ¥824,00 | ¥817,00 | 21,00K |
| 2026-06-12 | ¥804,00 | +%0,25 | ¥808,00 | ¥808,00 | ¥800,00 | 22,60K |
| 2026-06-11 | ¥802,00 | -%1,23 | ¥801,00 | ¥805,00 | ¥787,00 | 41,30K |
| 2026-06-10 | ¥812,00 | -%0,73 | ¥812,00 | ¥817,00 | ¥803,00 | 22,30K |
| 2026-06-09 | ¥818,00 | +%3,15 | ¥808,00 | ¥829,00 | ¥798,00 | 49,40K |
| 2026-06-08 | ¥793,00 | -%4,00 | ¥797,00 | ¥802,00 | ¥790,00 | 66,40K |
| 2026-06-05 | ¥826,00 | +%1,98 | ¥809,00 | ¥835,00 | ¥809,00 | 36,50K |
| 2026-06-04 | ¥810,00 | -%2,29 | ¥814,00 | ¥820,00 | ¥810,00 | 21,60K |
| 2026-06-03 | ¥829,00 | +%0,24 | ¥825,00 | ¥829,00 | ¥807,00 | 40,00K |
| 2026-06-02 | ¥827,00 | +%0,49 | ¥823,00 | ¥835,00 | ¥807,00 | 45,10K |
| 2026-06-01 | ¥823,00 | +%4,05 | ¥820,00 | ¥838,00 | ¥814,00 | 106,60K |
| 2026-05-29 | ¥791,00 | +%1,67 | ¥782,00 | ¥795,00 | ¥775,00 | 22,20K |
| 2026-05-28 | ¥778,00 | -%0,38 | ¥787,00 | ¥790,00 | ¥768,00 | 45,70K |
| 2026-05-27 | ¥781,00 | -%1,14 | ¥799,00 | ¥800,00 | ¥777,00 | 43,40K |
| 2026-05-26 | ¥790,00 | +%1,54 | ¥780,00 | ¥803,00 | ¥780,00 | 52,60K |
| 2026-05-25 | ¥778,00 | -%0,77 | ¥792,00 | ¥792,00 | ¥773,00 | 38,60K |