Okumura Corporation 1833
TSE · Japonya · Dayanıklı Tüketim Malları
¥5.360,00-70,00 (-%1,29)
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 | ¥5.350,00 | -%1,47 | ¥5.420,00 | ¥5.420,00 | ¥5.330,00 | 119,80K |
| 2026-10-01 | ¥5.430,00 | -%0,55 | ¥5.440,00 | ¥5.450,00 | ¥5.400,00 | 183,40K |
| 2026-09-30 | ¥5.460,00 | %0,00 | ¥5.480,00 | ¥5.490,00 | ¥5.420,00 | 191,30K |
| 2026-09-29 | ¥5.460,00 | -%4,55 | ¥5.570,00 | ¥5.630,00 | ¥5.440,00 |
| 315,20K |
| 2026-09-28 | ¥5.720,00 | -%0,52 | ¥5.800,00 | ¥5.810,00 | ¥5.720,00 | 294,10K |
| 2026-09-25 | ¥5.750,00 | %0,00 | ¥5.800,00 | ¥5.820,00 | ¥5.730,00 | 166,10K |
| 2026-09-24 | ¥5.750,00 | -%0,35 | ¥5.800,00 | ¥5.800,00 | ¥5.750,00 | 153,50K |
| 2026-09-18 | ¥5.770,00 | -%1,20 | ¥5.840,00 | ¥5.840,00 | ¥5.770,00 | 192,20K |
| 2026-09-17 | ¥5.840,00 | +%2,10 | ¥5.740,00 | ¥5.840,00 | ¥5.740,00 | 98,60K |
| 2026-09-16 | ¥5.720,00 | +%1,24 | ¥5.680,00 | ¥5.750,00 | ¥5.680,00 | 91,30K |
| 2026-09-15 | ¥5.650,00 | -%0,70 | ¥5.690,00 | ¥5.710,00 | ¥5.650,00 | 118,00K |
| 2026-09-14 | ¥5.690,00 | +%0,71 | ¥5.690,00 | ¥5.710,00 | ¥5.670,00 | 85,30K |
| 2026-09-11 | ¥5.650,00 | -%0,88 | ¥5.600,00 | ¥5.700,00 | ¥5.600,00 | 171,70K |
| 2026-09-10 | ¥5.700,00 | -%1,72 | ¥5.780,00 | ¥5.790,00 | ¥5.680,00 | 182,00K |
| 2026-09-09 | ¥5.800,00 | +%0,17 | ¥5.780,00 | ¥5.840,00 | ¥5.760,00 | 117,90K |
| 2026-09-08 | ¥5.790,00 | +%0,87 | ¥5.740,00 | ¥5.840,00 | ¥5.710,00 | 141,50K |
| 2026-09-07 | ¥5.740,00 | -%0,69 | ¥5.800,00 | ¥5.810,00 | ¥5.740,00 | 156,80K |
| 2026-09-04 | ¥5.780,00 | %0,00 | ¥5.820,00 | ¥5.830,00 | ¥5.750,00 | 107,90K |
| 2026-09-03 | ¥5.780,00 | +%0,17 | ¥5.800,00 | ¥5.830,00 | ¥5.780,00 | 96,10K |
| 2026-09-02 | ¥5.770,00 | -%2,37 | ¥5.860,00 | ¥5.870,00 | ¥5.760,00 | 211,20K |
| 2026-09-01 | ¥5.910,00 | +%1,37 | ¥5.850,00 | ¥5.910,00 | ¥5.840,00 | 171,50K |
| 2026-08-31 | ¥5.830,00 | +%0,17 | ¥5.820,00 | ¥5.850,00 | ¥5.800,00 | 188,70K |
| 2026-08-28 | ¥5.820,00 | -%0,68 | ¥5.830,00 | ¥5.860,00 | ¥5.800,00 | 123,60K |
| 2026-08-27 | ¥5.860,00 | -%0,17 | ¥5.870,00 | ¥5.900,00 | ¥5.820,00 | 142,40K |
| 2026-08-26 | ¥5.870,00 | +%1,38 | ¥5.790,00 | ¥5.870,00 | ¥5.770,00 | 150,40K |
| 2026-08-25 | ¥5.790,00 | %0,00 | ¥5.800,00 | ¥5.830,00 | ¥5.750,00 | 101,90K |
| 2026-08-24 | ¥5.790,00 | +%1,05 | ¥5.750,00 | ¥5.790,00 | ¥5.710,00 | 87,20K |
| 2026-08-21 | ¥5.730,00 | +%1,06 | ¥5.670,00 | ¥5.750,00 | ¥5.660,00 | 91,20K |
| 2026-08-20 | ¥5.670,00 | +%1,07 | ¥5.650,00 | ¥5.680,00 | ¥5.620,00 | 85,60K |
| 2026-08-19 | ¥5.610,00 | -%1,92 | ¥5.710,00 | ¥5.720,00 | ¥5.590,00 | 162,90K |
| 2026-08-18 | ¥5.720,00 | -%0,17 | ¥5.730,00 | ¥5.780,00 | ¥5.720,00 | 81,20K |
| 2026-08-17 | ¥5.730,00 | %0,00 | ¥5.770,00 | ¥5.820,00 | ¥5.730,00 | 90,70K |
| 2026-08-14 | ¥5.730,00 | +%0,70 | ¥5.670,00 | ¥5.730,00 | ¥5.650,00 | 115,80K |
| 2026-08-13 | ¥5.690,00 | +%1,43 | ¥5.650,00 | ¥5.710,00 | ¥5.600,00 | 154,10K |
| 2026-08-12 | ¥5.610,00 | -%0,71 | ¥5.680,00 | ¥5.680,00 | ¥5.590,00 | 172,50K |
| 2026-08-10 | ¥5.650,00 | -%2,25 | ¥5.690,00 | ¥5.690,00 | ¥5.540,00 | 271,20K |
| 2026-08-07 | ¥5.780,00 | -%0,17 | ¥5.830,00 | ¥5.850,00 | ¥5.780,00 | 127,00K |
| 2026-08-06 | ¥5.790,00 | +%0,87 | ¥5.750,00 | ¥5.830,00 | ¥5.720,00 | 121,40K |
| 2026-08-05 | ¥5.740,00 | +%0,17 | ¥5.750,00 | ¥5.770,00 | ¥5.710,00 | 78,00K |
| 2026-08-04 | ¥5.730,00 | -%0,87 | ¥5.710,00 | ¥5.790,00 | ¥5.710,00 | 78,20K |
| 2026-08-03 | ¥5.780,00 | -%0,17 | ¥5.880,00 | ¥5.880,00 | ¥5.680,00 | 134,90K |
| 2026-07-31 | ¥5.790,00 | %0,00 | ¥5.800,00 | ¥5.870,00 | ¥5.750,00 | 94,50K |
| 2026-07-30 | ¥5.790,00 | -%0,34 | ¥5.770,00 | ¥5.830,00 | ¥5.730,00 | 120,90K |
| 2026-07-29 | ¥5.810,00 | -%0,68 | ¥5.900,00 | ¥5.900,00 | ¥5.710,00 | 174,30K |
| 2026-07-28 | ¥5.850,00 | %0,00 | ¥5.850,00 | ¥5.890,00 | ¥5.780,00 | 117,00K |
| 2026-07-27 | ¥5.850,00 | +%1,74 | ¥5.800,00 | ¥5.880,00 | ¥5.780,00 | 120,30K |
| 2026-07-24 | ¥5.750,00 | +%0,35 | ¥5.740,00 | ¥5.750,00 | ¥5.690,00 | 132,90K |
| 2026-07-23 | ¥5.730,00 | +%1,06 | ¥5.680,00 | ¥5.750,00 | ¥5.680,00 | 102,60K |
| 2026-07-22 | ¥5.670,00 | %0,00 | ¥5.670,00 | ¥5.720,00 | ¥5.660,00 | 109,10K |
| 2026-07-21 | ¥5.670,00 | +%1,25 | ¥5.600,00 | ¥5.710,00 | ¥5.600,00 | 95,70K |
| 2026-07-17 | ¥5.600,00 | -%1,41 | ¥5.630,00 | ¥5.690,00 | ¥5.530,00 | 135,80K |
| 2026-07-16 | ¥5.680,00 | %0,00 | ¥5.680,00 | ¥5.770,00 | ¥5.650,00 | 68,00K |
| 2026-07-15 | ¥5.680,00 | +%1,25 | ¥5.670,00 | ¥5.710,00 | ¥5.610,00 | 108,60K |
| 2026-07-14 | ¥5.610,00 | +%0,90 | ¥5.600,00 | ¥5.650,00 | ¥5.590,00 | 66,00K |
| 2026-07-13 | ¥5.560,00 | -%1,59 | ¥5.640,00 | ¥5.680,00 | ¥5.560,00 | 100,00K |
| 2026-07-10 | ¥5.650,00 | -%1,22 | ¥5.720,00 | ¥5.730,00 | ¥5.640,00 | 100,80K |
| 2026-07-09 | ¥5.720,00 | +%0,70 | ¥5.680,00 | ¥5.770,00 | ¥5.670,00 | 87,10K |
| 2026-07-08 | ¥5.680,00 | -%1,73 | ¥5.750,00 | ¥5.760,00 | ¥5.680,00 | 103,70K |
| 2026-07-07 | ¥5.780,00 | +%0,35 | ¥5.800,00 | ¥5.880,00 | ¥5.770,00 | 105,30K |
| 2026-07-06 | ¥5.760,00 | +%1,41 | ¥5.740,00 | ¥5.800,00 | ¥5.690,00 | 66,80K |
| 2026-07-03 | ¥5.680,00 | +%0,35 | ¥5.720,00 | ¥5.730,00 | ¥5.670,00 | 75,10K |
| 2026-07-02 | ¥5.660,00 | +%0,35 | ¥5.680,00 | ¥5.740,00 | ¥5.650,00 | 85,40K |
| 2026-07-01 | ¥5.640,00 | +%0,36 | ¥5.660,00 | ¥5.680,00 | ¥5.610,00 | 96,80K |
| 2026-06-30 | ¥5.620,00 | -%1,40 | ¥5.720,00 | ¥5.720,00 | ¥5.620,00 | 108,50K |
| 2026-06-29 | ¥5.700,00 | +%0,88 | ¥5.700,00 | ¥5.760,00 | ¥5.640,00 | 95,90K |
| 2026-06-26 | ¥5.650,00 | +%1,07 | ¥5.580,00 | ¥5.660,00 | ¥5.570,00 | 61,40K |
| 2026-06-25 | ¥5.590,00 | -%0,89 | ¥5.700,00 | ¥5.700,00 | ¥5.580,00 | 85,90K |
| 2026-06-24 | ¥5.640,00 | +%0,71 | ¥5.650,00 | ¥5.680,00 | ¥5.620,00 | 68,10K |
| 2026-06-23 | ¥5.600,00 | -%1,58 | ¥5.700,00 | ¥5.730,00 | ¥5.600,00 | 70,50K |
| 2026-06-22 | ¥5.690,00 | +%0,35 | ¥5.640,00 | ¥5.720,00 | ¥5.610,00 | 57,60K |
| 2026-06-19 | ¥5.670,00 | -%2,24 | ¥5.800,00 | ¥5.850,00 | ¥5.670,00 | 142,10K |
| 2026-06-18 | ¥5.800,00 | +%1,75 | ¥5.740,00 | ¥5.850,00 | ¥5.740,00 | 103,50K |
| 2026-06-17 | ¥5.700,00 | -%0,35 | ¥5.760,00 | ¥5.790,00 | ¥5.700,00 | 53,40K |
| 2026-06-16 | ¥5.720,00 | -%1,38 | ¥5.790,00 | ¥5.790,00 | ¥5.680,00 | 82,80K |
| 2026-06-15 | ¥5.800,00 | +%2,84 | ¥5.730,00 | ¥5.870,00 | ¥5.730,00 | 104,30K |
| 2026-06-12 | ¥5.640,00 | +%1,62 | ¥5.610,00 | ¥5.700,00 | ¥5.600,00 | 137,70K |
| 2026-06-11 | ¥5.550,00 | -%0,18 | ¥5.540,00 | ¥5.590,00 | ¥5.470,00 | 116,40K |
| 2026-06-10 | ¥5.560,00 | +%0,36 | ¥5.540,00 | ¥5.580,00 | ¥5.500,00 | 91,00K |
| 2026-06-09 | ¥5.540,00 | +%0,91 | ¥5.540,00 | ¥5.590,00 | ¥5.510,00 | 90,60K |
| 2026-06-08 | ¥5.490,00 | -%2,31 | ¥5.520,00 | ¥5.560,00 | ¥5.430,00 | 122,50K |
| 2026-06-05 | ¥5.620,00 | +%2,55 | ¥5.540,00 | ¥5.630,00 | ¥5.530,00 | 73,30K |
| 2026-06-04 | ¥5.480,00 | -%1,26 | ¥5.550,00 | ¥5.560,00 | ¥5.460,00 | 127,50K |
| 2026-06-03 | ¥5.550,00 | -%0,18 | ¥5.540,00 | ¥5.600,00 | ¥5.500,00 | 100,00K |
| 2026-06-02 | ¥5.560,00 | -%0,54 | ¥5.550,00 | ¥5.570,00 | ¥5.420,00 | 137,80K |
| 2026-06-01 | ¥5.590,00 | -%0,36 | ¥5.560,00 | ¥5.630,00 | ¥5.490,00 | 133,80K |
| 2026-05-29 | ¥5.610,00 | %0,00 | ¥5.600,00 | ¥5.630,00 | ¥5.510,00 | 142,20K |
| 2026-05-28 | ¥5.610,00 | +%1,63 | ¥5.520,00 | ¥5.660,00 | ¥5.490,00 | 140,10K |
| 2026-05-27 | ¥5.520,00 | -%1,95 | ¥5.630,00 | ¥5.660,00 | ¥5.510,00 | 139,70K |
| 2026-05-26 | ¥5.630,00 | +%1,08 | ¥5.590,00 | ¥5.710,00 | ¥5.530,00 | 94,10K |
| 2026-05-25 | ¥5.570,00 | +%2,01 | ¥5.520,00 | ¥5.620,00 | ¥5.490,00 | 102,40K |