Totetsu Kogyo Co., Ltd. 1835
TSE · Japonya · Endüstriyel Hizmetler
¥3.780,00-55,00 (-%1,43)
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 | ¥3.780,00 | -%1,43 | ¥3.825,00 | ¥3.830,00 | ¥3.780,00 | 67,70K |
| 2026-10-01 | ¥3.835,00 | -%0,65 | ¥3.860,00 | ¥3.860,00 | ¥3.800,00 | 111,90K |
| 2026-09-30 | ¥3.860,00 | +%1,18 | ¥3.825,00 | ¥3.865,00 | ¥3.800,00 | 65,00K |
| 2026-09-29 | ¥3.815,00 | -%2,43 | ¥3.850,00 | ¥3.850,00 | ¥3.800,00 |
| 117,90K |
| 2026-09-28 | ¥3.910,00 | -%0,38 | ¥3.955,00 | ¥3.960,00 | ¥3.910,00 | 97,30K |
| 2026-09-25 | ¥3.925,00 | +%0,38 | ¥3.940,00 | ¥3.940,00 | ¥3.905,00 | 78,20K |
| 2026-09-24 | ¥3.910,00 | -%1,26 | ¥3.990,00 | ¥3.990,00 | ¥3.910,00 | 82,80K |
| 2026-09-18 | ¥3.960,00 | -%0,25 | ¥3.955,00 | ¥3.970,00 | ¥3.930,00 | 112,70K |
| 2026-09-17 | ¥3.970,00 | +%1,02 | ¥3.935,00 | ¥3.980,00 | ¥3.935,00 | 41,20K |
| 2026-09-16 | ¥3.930,00 | +%1,03 | ¥3.915,00 | ¥3.955,00 | ¥3.910,00 | 59,50K |
| 2026-09-15 | ¥3.890,00 | -%0,26 | ¥3.870,00 | ¥3.905,00 | ¥3.870,00 | 49,70K |
| 2026-09-14 | ¥3.900,00 | +%1,04 | ¥3.860,00 | ¥3.910,00 | ¥3.845,00 | 52,80K |
| 2026-09-11 | ¥3.860,00 | -%0,90 | ¥3.810,00 | ¥3.885,00 | ¥3.805,00 | 83,80K |
| 2026-09-10 | ¥3.895,00 | -%1,77 | ¥3.920,00 | ¥3.940,00 | ¥3.875,00 | 96,80K |
| 2026-09-09 | ¥3.965,00 | +%0,63 | ¥3.975,00 | ¥3.975,00 | ¥3.925,00 | 79,50K |
| 2026-09-08 | ¥3.940,00 | -%0,76 | ¥3.965,00 | ¥3.975,00 | ¥3.940,00 | 58,90K |
| 2026-09-07 | ¥3.970,00 | -%0,13 | ¥3.975,00 | ¥3.995,00 | ¥3.960,00 | 43,80K |
| 2026-09-04 | ¥3.975,00 | %0,00 | ¥3.975,00 | ¥3.985,00 | ¥3.940,00 | 77,50K |
| 2026-09-03 | ¥3.975,00 | +%0,38 | ¥3.960,00 | ¥3.990,00 | ¥3.935,00 | 50,40K |
| 2026-09-02 | ¥3.960,00 | -%2,34 | ¥4.000,00 | ¥4.045,00 | ¥3.955,00 | 79,90K |
| 2026-09-01 | ¥4.055,00 | +%1,76 | ¥3.995,00 | ¥4.055,00 | ¥3.975,00 | 51,10K |
| 2026-08-31 | ¥3.985,00 | -%0,38 | ¥4.000,00 | ¥4.030,00 | ¥3.975,00 | 76,80K |
| 2026-08-28 | ¥4.000,00 | %0,00 | ¥3.995,00 | ¥4.005,00 | ¥3.970,00 | 61,70K |
| 2026-08-27 | ¥4.000,00 | -%0,50 | ¥4.005,00 | ¥4.020,00 | ¥3.980,00 | 60,10K |
| 2026-08-26 | ¥4.020,00 | +%0,88 | ¥3.970,00 | ¥4.030,00 | ¥3.955,00 | 67,80K |
| 2026-08-25 | ¥3.985,00 | +%0,38 | ¥3.985,00 | ¥3.995,00 | ¥3.955,00 | 69,60K |
| 2026-08-24 | ¥3.970,00 | +%0,51 | ¥3.925,00 | ¥3.985,00 | ¥3.920,00 | 59,70K |
| 2026-08-21 | ¥3.950,00 | -%0,50 | ¥3.945,00 | ¥3.955,00 | ¥3.905,00 | 64,80K |
| 2026-08-20 | ¥3.970,00 | +%1,53 | ¥3.915,00 | ¥3.970,00 | ¥3.900,00 | 68,80K |
| 2026-08-19 | ¥3.910,00 | -%1,51 | ¥3.980,00 | ¥3.990,00 | ¥3.870,00 | 124,20K |
| 2026-08-18 | ¥3.970,00 | -%1,12 | ¥4.015,00 | ¥4.020,00 | ¥3.960,00 | 79,20K |
| 2026-08-17 | ¥4.015,00 | -%0,25 | ¥4.040,00 | ¥4.080,00 | ¥4.010,00 | 57,60K |
| 2026-08-14 | ¥4.025,00 | +%0,12 | ¥4.000,00 | ¥4.040,00 | ¥3.985,00 | 62,90K |
| 2026-08-13 | ¥4.020,00 | +%1,13 | ¥4.000,00 | ¥4.020,00 | ¥3.960,00 | 89,30K |
| 2026-08-12 | ¥3.975,00 | +%0,38 | ¥3.960,00 | ¥4.005,00 | ¥3.940,00 | 97,70K |
| 2026-08-10 | ¥3.960,00 | +%0,64 | ¥3.985,00 | ¥4.000,00 | ¥3.900,00 | 138,90K |
| 2026-08-07 | ¥3.935,00 | -%5,64 | ¥4.045,00 | ¥4.065,00 | ¥3.935,00 | 242,70K |
| 2026-08-06 | ¥4.170,00 | -%0,12 | ¥4.190,00 | ¥4.225,00 | ¥4.160,00 | 79,20K |
| 2026-08-05 | ¥4.175,00 | +%1,71 | ¥4.175,00 | ¥4.185,00 | ¥4.125,00 | 51,70K |
| 2026-08-04 | ¥4.105,00 | +%0,12 | ¥4.105,00 | ¥4.150,00 | ¥4.100,00 | 48,60K |
| 2026-08-03 | ¥4.100,00 | -%1,80 | ¥4.155,00 | ¥4.185,00 | ¥4.060,00 | 72,00K |
| 2026-07-31 | ¥4.175,00 | -%0,24 | ¥4.205,00 | ¥4.230,00 | ¥4.120,00 | 57,20K |
| 2026-07-30 | ¥4.185,00 | +%0,36 | ¥4.135,00 | ¥4.205,00 | ¥4.130,00 | 74,80K |
| 2026-07-29 | ¥4.170,00 | -%0,95 | ¥4.255,00 | ¥4.270,00 | ¥4.125,00 | 120,90K |
| 2026-07-28 | ¥4.210,00 | -%0,82 | ¥4.230,00 | ¥4.255,00 | ¥4.175,00 | 77,10K |
| 2026-07-27 | ¥4.245,00 | +%2,78 | ¥4.180,00 | ¥4.265,00 | ¥4.150,00 | 86,00K |
| 2026-07-24 | ¥4.130,00 | +%0,49 | ¥4.090,00 | ¥4.130,00 | ¥4.065,00 | 67,10K |
| 2026-07-23 | ¥4.110,00 | +%0,61 | ¥4.085,00 | ¥4.115,00 | ¥4.075,00 | 50,30K |
| 2026-07-22 | ¥4.085,00 | -%0,49 | ¥4.105,00 | ¥4.140,00 | ¥4.070,00 | 70,60K |
| 2026-07-21 | ¥4.105,00 | +%1,23 | ¥4.060,00 | ¥4.130,00 | ¥4.040,00 | 76,90K |
| 2026-07-17 | ¥4.055,00 | -%2,05 | ¥4.075,00 | ¥4.145,00 | ¥4.020,00 | 101,20K |
| 2026-07-16 | ¥4.140,00 | -%0,24 | ¥4.155,00 | ¥4.205,00 | ¥4.120,00 | 65,10K |
| 2026-07-15 | ¥4.150,00 | +%0,97 | ¥4.140,00 | ¥4.180,00 | ¥4.120,00 | 65,10K |
| 2026-07-14 | ¥4.110,00 | -%0,24 | ¥4.150,00 | ¥4.180,00 | ¥4.105,00 | 59,30K |
| 2026-07-13 | ¥4.120,00 | -%2,25 | ¥4.225,00 | ¥4.230,00 | ¥4.115,00 | 67,00K |
| 2026-07-10 | ¥4.215,00 | -%0,12 | ¥4.245,00 | ¥4.250,00 | ¥4.190,00 | 65,20K |
| 2026-07-09 | ¥4.220,00 | -%0,12 | ¥4.160,00 | ¥4.235,00 | ¥4.150,00 | 93,20K |
| 2026-07-08 | ¥4.225,00 | -%1,29 | ¥4.250,00 | ¥4.315,00 | ¥4.225,00 | 75,10K |
| 2026-07-07 | ¥4.280,00 | -%0,47 | ¥4.325,00 | ¥4.360,00 | ¥4.280,00 | 66,90K |
| 2026-07-06 | ¥4.300,00 | +%1,42 | ¥4.285,00 | ¥4.370,00 | ¥4.255,00 | 65,80K |
| 2026-07-03 | ¥4.240,00 | +%0,36 | ¥4.265,00 | ¥4.305,00 | ¥4.230,00 | 61,80K |
| 2026-07-02 | ¥4.225,00 | +%0,60 | ¥4.205,00 | ¥4.310,00 | ¥4.190,00 | 59,50K |
| 2026-07-01 | ¥4.200,00 | -%0,36 | ¥4.280,00 | ¥4.305,00 | ¥4.200,00 | 80,50K |
| 2026-06-30 | ¥4.215,00 | -%0,59 | ¥4.260,00 | ¥4.275,00 | ¥4.210,00 | 60,80K |
| 2026-06-29 | ¥4.240,00 | +%1,07 | ¥4.200,00 | ¥4.280,00 | ¥4.200,00 | 76,30K |
| 2026-06-26 | ¥4.195,00 | +%0,84 | ¥4.175,00 | ¥4.225,00 | ¥4.170,00 | 58,00K |
| 2026-06-25 | ¥4.160,00 | -%0,48 | ¥4.225,00 | ¥4.240,00 | ¥4.155,00 | 66,10K |
| 2026-06-24 | ¥4.180,00 | +%0,84 | ¥4.145,00 | ¥4.255,00 | ¥4.145,00 | 101,20K |
| 2026-06-23 | ¥4.145,00 | -%1,31 | ¥4.235,00 | ¥4.240,00 | ¥4.140,00 | 64,90K |
| 2026-06-22 | ¥4.200,00 | +%0,36 | ¥4.130,00 | ¥4.240,00 | ¥4.120,00 | 55,10K |
| 2026-06-19 | ¥4.185,00 | -%1,18 | ¥4.210,00 | ¥4.260,00 | ¥4.140,00 | 105,80K |
| 2026-06-18 | ¥4.235,00 | +%0,24 | ¥4.210,00 | ¥4.280,00 | ¥4.210,00 | 75,40K |
| 2026-06-17 | ¥4.225,00 | -%0,12 | ¥4.270,00 | ¥4.285,00 | ¥4.215,00 | 88,20K |
| 2026-06-16 | ¥4.230,00 | -%1,05 | ¥4.250,00 | ¥4.295,00 | ¥4.215,00 | 126,10K |
| 2026-06-15 | ¥4.275,00 | +%3,39 | ¥4.150,00 | ¥4.275,00 | ¥4.130,00 | 164,90K |
| 2026-06-12 | ¥4.135,00 | +%2,61 | ¥4.070,00 | ¥4.150,00 | ¥4.020,00 | 137,40K |
| 2026-06-11 | ¥4.030,00 | -%1,10 | ¥4.010,00 | ¥4.060,00 | ¥3.995,00 | 90,80K |
| 2026-06-10 | ¥4.075,00 | +%0,62 | ¥4.005,00 | ¥4.080,00 | ¥4.005,00 | 103,40K |
| 2026-06-09 | ¥4.050,00 | +%0,50 | ¥4.040,00 | ¥4.075,00 | ¥4.005,00 | 107,60K |
| 2026-06-08 | ¥4.030,00 | -%1,10 | ¥4.005,00 | ¥4.060,00 | ¥3.960,00 | 99,70K |
| 2026-06-05 | ¥4.075,00 | +%1,24 | ¥4.050,00 | ¥4.135,00 | ¥4.010,00 | 90,10K |
| 2026-06-04 | ¥4.025,00 | -%0,12 | ¥3.960,00 | ¥4.070,00 | ¥3.950,00 | 122,30K |
| 2026-06-03 | ¥4.030,00 | +%0,12 | ¥4.030,00 | ¥4.030,00 | ¥3.980,00 | 103,40K |
| 2026-06-02 | ¥4.025,00 | -%1,11 | ¥4.050,00 | ¥4.080,00 | ¥3.940,00 | 176,10K |
| 2026-06-01 | ¥4.070,00 | -%4,57 | ¥4.200,00 | ¥4.265,00 | ¥4.005,00 | 189,50K |
| 2026-05-29 | ¥4.265,00 | -%1,16 | ¥4.300,00 | ¥4.340,00 | ¥4.240,00 | 149,70K |
| 2026-05-28 | ¥4.315,00 | +%0,23 | ¥4.305,00 | ¥4.335,00 | ¥4.245,00 | 134,40K |
| 2026-05-27 | ¥4.305,00 | -%2,60 | ¥4.455,00 | ¥4.475,00 | ¥4.290,00 | 133,30K |
| 2026-05-26 | ¥4.420,00 | +%1,61 | ¥4.390,00 | ¥4.470,00 | ¥4.340,00 | 129,60K |
| 2026-05-25 | ¥4.350,00 | +%1,16 | ¥4.345,00 | ¥4.440,00 | ¥4.300,00 | 136,60K |