OTEC Corporation 1736
TSE · Japonya · Üretici İmalatı
¥2.500,00-4,00 (-%0,16)
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 | ¥2.500,00 | -%0,16 | ¥2.505,00 | ¥2.544,00 | ¥2.490,00 | 3,20K |
| 2026-10-01 | ¥2.504,00 | +%0,16 | ¥2.479,00 | ¥2.510,00 | ¥2.476,00 | 2,10K |
| 2026-09-30 | ¥2.500,00 | -%0,16 | ¥2.505,00 | ¥2.510,00 | ¥2.475,00 | 3,90K |
| 2026-09-29 | ¥2.504,00 | +%0,16 | ¥2.500,00 | ¥2.504,00 | ¥2.461,00 | 4,40K |
| 2026-09-28 | ¥2.500,00 | -%0,40 | ¥2.510,00 | ¥2.510,00 | ¥2.470,00 | 8,30K |
| 2026-09-25 | ¥2.510,00 | +%0,36 | ¥2.527,00 | ¥2.527,00 | ¥2.476,00 | 4,90K |
| 2026-09-24 | ¥2.501,00 | +%0,04 | ¥2.515,00 | ¥2.542,00 | ¥2.500,00 | 5,50K |
| 2026-09-18 | ¥2.500,00 | +%0,64 | ¥2.484,00 | ¥2.500,00 | ¥2.453,00 | 4,00K |
| 2026-09-17 | ¥2.484,00 | +%1,60 | ¥2.445,00 | ¥2.485,00 | ¥2.445,00 | 4,60K |
| 2026-09-16 | ¥2.445,00 | +%0,62 | ¥2.430,00 | ¥2.445,00 | ¥2.420,00 | 5,10K |
| 2026-09-15 | ¥2.430,00 | +%1,21 | ¥2.422,00 | ¥2.441,00 | ¥2.421,00 | 4,10K |
| 2026-09-14 | ¥2.401,00 | +%0,80 | ¥2.376,00 | ¥2.423,00 | ¥2.376,00 | 3,00K |
| 2026-09-11 | ¥2.382,00 | -%0,75 | ¥2.400,00 | ¥2.402,00 | ¥2.380,00 | 1,80K |
| 2026-09-10 | ¥2.400,00 | +%0,33 | ¥2.381,00 | ¥2.404,00 | ¥2.381,00 | 1,20K |
| 2026-09-09 | ¥2.392,00 | -%0,46 | ¥2.401,00 | ¥2.416,00 | ¥2.392,00 | 2,40K |
| 2026-09-08 | ¥2.403,00 | -%0,46 | ¥2.441,00 | ¥2.441,00 | ¥2.403,00 | 4,70K |
| 2026-09-07 | ¥2.414,00 | +%0,92 | ¥2.400,00 | ¥2.434,00 | ¥2.400,00 | 1,00K |
| 2026-09-04 | ¥2.392,00 | -%0,37 | ¥2.434,00 | ¥2.434,00 | ¥2.382,00 | 5,30K |
| 2026-09-03 | ¥2.401,00 | +%0,08 | ¥2.399,00 | ¥2.428,00 | ¥2.390,00 | 3,10K |
| 2026-09-02 | ¥2.399,00 | -%1,07 | ¥2.450,00 | ¥2.450,00 | ¥2.397,00 | 8,30K |
| 2026-09-01 | ¥2.425,00 | -%0,82 | ¥2.440,00 | ¥2.452,00 | ¥2.425,00 | 2,40K |
| 2026-08-31 | ¥2.445,00 | +%0,74 | ¥2.420,00 | ¥2.460,00 | ¥2.415,00 | 4,70K |
| 2026-08-28 | ¥2.427,00 | +%1,25 | ¥2.419,00 | ¥2.437,00 | ¥2.415,00 | 1,90K |
| 2026-08-27 | ¥2.397,00 | +%0,08 | ¥2.395,00 | ¥2.441,00 | ¥2.395,00 | 2,80K |
| 2026-08-26 | ¥2.395,00 | -%1,36 | ¥2.395,00 | ¥2.437,00 | ¥2.395,00 | 2,80K |
| 2026-08-25 | ¥2.428,00 | +%0,33 | ¥2.407,00 | ¥2.428,00 | ¥2.394,00 | 3,90K |
| 2026-08-24 | ¥2.420,00 | +%2,15 | ¥2.420,00 | ¥2.426,00 | ¥2.380,00 | 9,10K |
| 2026-08-21 | ¥2.369,00 | +%0,47 | ¥2.339,00 | ¥2.381,00 | ¥2.339,00 | 1,70K |
| 2026-08-20 | ¥2.358,00 | +%0,04 | ¥2.370,00 | ¥2.380,00 | ¥2.358,00 | 800 |
| 2026-08-19 | ¥2.357,00 | -%1,50 | ¥2.388,00 | ¥2.388,00 | ¥2.340,00 | 5,10K |
| 2026-08-18 | ¥2.393,00 | -%0,17 | ¥2.397,00 | ¥2.424,00 | ¥2.371,00 | 5,10K |
| 2026-08-17 | ¥2.397,00 | +%1,57 | ¥2.391,00 | ¥2.399,00 | ¥2.371,00 | 3,90K |
| 2026-08-14 | ¥2.360,00 | +%1,68 | ¥2.321,00 | ¥2.362,00 | ¥2.321,00 | 5,10K |
| 2026-08-13 | ¥2.321,00 | -%0,09 | ¥2.338,00 | ¥2.352,00 | ¥2.310,00 | 4,50K |
| 2026-08-12 | ¥2.323,00 | +%2,56 | ¥2.266,00 | ¥2.324,00 | ¥2.263,00 | 19,00K |
| 2026-08-10 | ¥2.265,00 | -%8,85 | ¥2.285,00 | ¥2.316,00 | ¥2.265,00 | 45,40K |
| 2026-08-07 | ¥2.485,00 | -%0,24 | ¥2.498,00 | ¥2.500,00 | ¥2.453,00 | 7,60K |
| 2026-08-06 | ¥2.491,00 | %0,00 | ¥2.500,00 | ¥2.516,00 | ¥2.483,00 | 6,10K |
| 2026-08-05 | ¥2.491,00 | +%1,71 | ¥2.449,00 | ¥2.507,00 | ¥2.449,00 | 3,30K |
| 2026-08-04 | ¥2.449,00 | %0,00 | ¥2.437,00 | ¥2.449,00 | ¥2.418,00 | 1,70K |
| 2026-08-03 | ¥2.449,00 | +%2,81 | ¥2.432,00 | ¥2.450,00 | ¥2.419,00 | 3,50K |
| 2026-07-31 | ¥2.382,00 | -%2,38 | ¥2.466,00 | ¥2.466,00 | ¥2.379,00 | 2,90K |
| 2026-07-30 | ¥2.440,00 | +%0,33 | ¥2.430,00 | ¥2.440,00 | ¥2.380,00 | 4,10K |
| 2026-07-29 | ¥2.432,00 | -%0,04 | ¥2.425,00 | ¥2.439,00 | ¥2.322,00 | 9,00K |
| 2026-07-28 | ¥2.433,00 | -%3,07 | ¥2.486,00 | ¥2.536,00 | ¥2.431,00 | 3,90K |
| 2026-07-27 | ¥2.510,00 | -%3,54 | ¥2.627,00 | ¥2.627,00 | ¥2.483,00 | 6,60K |
| 2026-07-24 | ¥2.602,00 | +%2,04 | ¥2.500,00 | ¥2.602,00 | ¥2.475,00 | 27,20K |
| 2026-07-23 | ¥2.550,00 | +%1,11 | ¥2.525,00 | ¥2.590,00 | ¥2.525,00 | 7,20K |
| 2026-07-22 | ¥2.522,00 | +%2,11 | ¥2.500,00 | ¥2.545,00 | ¥2.478,00 | 6,70K |
| 2026-07-21 | ¥2.470,00 | +%1,06 | ¥2.455,00 | ¥2.489,00 | ¥2.450,00 | 8,50K |
| 2026-07-17 | ¥2.444,00 | -%1,89 | ¥2.503,00 | ¥2.512,00 | ¥2.444,00 | 10,80K |
| 2026-07-16 | ¥2.491,00 | -%0,36 | ¥2.490,00 | ¥2.522,00 | ¥2.490,00 | 7,50K |
| 2026-07-15 | ¥2.500,00 | -%5,30 | ¥2.555,00 | ¥2.555,00 | ¥2.404,00 | 40,80K |
| 2026-07-14 | ¥2.640,00 | +%0,76 | ¥2.631,00 | ¥2.675,00 | ¥2.601,00 | 18,30K |
| 2026-07-13 | ¥2.620,00 | +%0,58 | ¥2.610,00 | ¥2.638,00 | ¥2.609,00 | 10,30K |
| 2026-07-10 | ¥2.605,00 | +%0,89 | ¥2.585,00 | ¥2.607,00 | ¥2.585,00 | 1,80K |
| 2026-07-09 | ¥2.582,00 | -%0,27 | ¥2.589,00 | ¥2.610,00 | ¥2.567,00 | 4,00K |
| 2026-07-08 | ¥2.589,00 | +%0,43 | ¥2.578,00 | ¥2.590,00 | ¥2.555,00 | 4,70K |
| 2026-07-07 | ¥2.578,00 | +%0,94 | ¥2.564,00 | ¥2.589,00 | ¥2.550,00 | 6,50K |
| 2026-07-06 | ¥2.554,00 | +%1,27 | ¥2.550,00 | ¥2.554,00 | ¥2.533,00 | 1,90K |
| 2026-07-03 | ¥2.522,00 | +%0,88 | ¥2.500,00 | ¥2.625,00 | ¥2.500,00 | 8,40K |
| 2026-07-02 | ¥2.500,00 | -%0,40 | ¥2.520,00 | ¥2.530,00 | ¥2.500,00 | 2,20K |
| 2026-07-01 | ¥2.510,00 | -%0,59 | ¥2.529,00 | ¥2.550,00 | ¥2.500,00 | 6,70K |
| 2026-06-30 | ¥2.525,00 | +%2,10 | ¥2.523,00 | ¥2.525,00 | ¥2.473,00 | 5,80K |
| 2026-06-29 | ¥2.473,00 | +%1,64 | ¥2.435,00 | ¥2.545,00 | ¥2.435,00 | 4,70K |
| 2026-06-26 | ¥2.433,00 | +%2,06 | ¥2.391,00 | ¥2.449,00 | ¥2.391,00 | 2,10K |
| 2026-06-25 | ¥2.384,00 | -%1,53 | ¥2.421,00 | ¥2.442,00 | ¥2.378,00 | 4,20K |
| 2026-06-24 | ¥2.421,00 | -%0,29 | ¥2.399,00 | ¥2.426,00 | ¥2.391,00 | 3,00K |
| 2026-06-23 | ¥2.428,00 | +%1,04 | ¥2.420,00 | ¥2.428,00 | ¥2.370,00 | 1,30K |
| 2026-06-22 | ¥2.403,00 | -%0,87 | ¥2.424,00 | ¥2.467,00 | ¥2.381,00 | 5,60K |
| 2026-06-19 | ¥2.424,00 | +%0,58 | ¥2.439,00 | ¥2.469,00 | ¥2.400,00 | 7,30K |
| 2026-06-18 | ¥2.410,00 | +%3,34 | ¥2.356,00 | ¥2.420,00 | ¥2.351,00 | 3,70K |
| 2026-06-17 | ¥2.332,00 | -%0,72 | ¥2.381,00 | ¥2.410,00 | ¥2.280,00 | 6,60K |
| 2026-06-16 | ¥2.349,00 | +%1,38 | ¥2.307,00 | ¥2.349,00 | ¥2.290,00 | 3,60K |
| 2026-06-15 | ¥2.317,00 | -%0,30 | ¥2.379,00 | ¥2.379,00 | ¥2.317,00 | 8,40K |
| 2026-06-12 | ¥2.324,00 | +%2,88 | ¥2.299,00 | ¥2.326,00 | ¥2.270,00 | 4,20K |
| 2026-06-11 | ¥2.259,00 | +%0,13 | ¥2.243,00 | ¥2.259,00 | ¥2.220,00 | 6,80K |
| 2026-06-10 | ¥2.256,00 | -%0,88 | ¥2.276,00 | ¥2.298,00 | ¥2.256,00 | 1,80K |
| 2026-06-09 | ¥2.276,00 | +%1,16 | ¥2.252,00 | ¥2.280,00 | ¥2.252,00 | 1,90K |
| 2026-06-08 | ¥2.250,00 | -%2,77 | ¥2.285,00 | ¥2.314,00 | ¥2.231,00 | 11,00K |
| 2026-06-05 | ¥2.314,00 | +%0,78 | ¥2.280,00 | ¥2.330,00 | ¥2.225,00 | 7,00K |
| 2026-06-04 | ¥2.296,00 | -%0,13 | ¥2.300,00 | ¥2.300,00 | ¥2.275,00 | 6,00K |
| 2026-06-03 | ¥2.299,00 | +%0,44 | ¥2.273,00 | ¥2.314,00 | ¥2.269,00 | 5,00K |
| 2026-06-02 | ¥2.289,00 | -%0,22 | ¥2.325,00 | ¥2.330,00 | ¥2.250,00 | 4,50K |
| 2026-06-01 | ¥2.294,00 | -%1,55 | ¥2.327,00 | ¥2.327,00 | ¥2.271,00 | 5,20K |
| 2026-05-29 | ¥2.330,00 | -%0,09 | ¥2.376,00 | ¥2.378,00 | ¥2.324,00 | 3,00K |
| 2026-05-28 | ¥2.332,00 | -%2,02 | ¥2.380,00 | ¥2.380,00 | ¥2.332,00 | 900 |
| 2026-05-27 | ¥2.380,00 | -%0,75 | ¥2.437,00 | ¥2.448,00 | ¥2.316,00 | 4,40K |
| 2026-05-26 | ¥2.398,00 | +%2,39 | ¥2.360,00 | ¥2.450,00 | ¥2.354,00 | 4,80K |
| 2026-05-25 | ¥2.342,00 | +%2,45 | ¥2.316,00 | ¥2.350,00 | ¥2.300,00 | 5,20K |