Ohmori Co., Ltd. 1844
TSE · Japonya · Endüstriyel Hizmetler
¥430,00-5,00 (-%1,15)
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 | ¥430,00 | -%1,15 | ¥435,00 | ¥437,00 | ¥430,00 | 83,80K |
| 2026-10-01 | ¥435,00 | -%1,58 | ¥445,00 | ¥445,00 | ¥435,00 | 92,70K |
| 2026-09-30 | ¥442,00 | +%0,91 | ¥436,00 | ¥447,00 | ¥436,00 | 79,60K |
| 2026-09-29 | ¥438,00 | -%1,57 | ¥445,00 | ¥445,00 | ¥436,00 | 82,50K |
| 2026-09-28 | ¥445,00 | -%0,89 | ¥448,00 | ¥449,00 | ¥442,00 | 52,10K |
| 2026-09-25 | ¥449,00 | +%0,22 | ¥451,00 | ¥452,00 | ¥447,00 | 42,00K |
| 2026-09-24 | ¥448,00 | +%1,59 | ¥444,00 | ¥449,00 | ¥442,00 | 53,80K |
| 2026-09-18 | ¥441,00 | -%1,56 | ¥449,00 | ¥450,00 | ¥441,00 | 60,80K |
| 2026-09-17 | ¥448,00 | +%0,67 | ¥449,00 | ¥452,00 | ¥447,00 | 62,00K |
| 2026-09-16 | ¥445,00 | -%2,20 | ¥452,00 | ¥456,00 | ¥445,00 | 70,00K |
| 2026-09-15 | ¥455,00 | +%0,22 | ¥453,00 | ¥460,00 | ¥450,00 | 102,60K |
| 2026-09-14 | ¥454,00 | -%1,73 | ¥431,00 | ¥457,00 | ¥428,00 | 337,70K |
| 2026-09-11 | ¥462,00 | -%0,65 | ¥469,00 | ¥475,00 | ¥460,00 | 333,40K |
| 2026-09-10 | ¥465,00 | -%3,93 | ¥484,00 | ¥487,00 | ¥464,00 | 349,70K |
| 2026-09-09 | ¥484,00 | +%2,76 | ¥471,00 | ¥520,00 | ¥470,00 | 1,33M |
| 2026-09-08 | ¥471,00 | -%0,84 | ¥474,00 | ¥475,00 | ¥471,00 | 51,50K |
| 2026-09-07 | ¥475,00 | +%0,21 | ¥476,00 | ¥478,00 | ¥471,00 | 54,20K |
| 2026-09-04 | ¥474,00 | +%0,42 | ¥476,00 | ¥476,00 | ¥472,00 | 23,30K |
| 2026-09-03 | ¥472,00 | -%1,67 | ¥477,00 | ¥480,00 | ¥472,00 | 59,70K |
| 2026-09-02 | ¥480,00 | -%1,03 | ¥483,00 | ¥485,00 | ¥475,00 | 65,70K |
| 2026-09-01 | ¥485,00 | -%1,22 | ¥490,00 | ¥490,00 | ¥485,00 | 40,40K |
| 2026-08-31 | ¥491,00 | +%0,20 | ¥490,00 | ¥493,00 | ¥483,00 | 86,50K |
| 2026-08-28 | ¥490,00 | -%0,81 | ¥494,00 | ¥497,00 | ¥490,00 | 69,60K |
| 2026-08-27 | ¥494,00 | +%1,02 | ¥491,00 | ¥496,00 | ¥487,00 | 51,50K |
| 2026-08-26 | ¥489,00 | -%1,21 | ¥496,00 | ¥496,00 | ¥487,00 | 51,10K |
| 2026-08-25 | ¥495,00 | +%1,64 | ¥491,00 | ¥495,00 | ¥486,00 | 54,20K |
| 2026-08-24 | ¥487,00 | +%2,31 | ¥484,00 | ¥492,00 | ¥479,00 | 115,10K |
| 2026-08-21 | ¥476,00 | -%0,83 | ¥474,00 | ¥480,00 | ¥474,00 | 31,70K |
| 2026-08-20 | ¥480,00 | +%1,48 | ¥473,00 | ¥482,00 | ¥473,00 | 35,40K |
| 2026-08-19 | ¥473,00 | -%3,07 | ¥485,00 | ¥485,00 | ¥473,00 | 97,90K |
| 2026-08-18 | ¥488,00 | -%0,41 | ¥486,00 | ¥492,00 | ¥485,00 | 40,60K |
| 2026-08-17 | ¥490,00 | -%1,01 | ¥495,00 | ¥496,00 | ¥489,00 | 43,50K |
| 2026-08-14 | ¥495,00 | +%1,43 | ¥491,00 | ¥500,00 | ¥490,00 | 88,00K |
| 2026-08-13 | ¥488,00 | +%0,83 | ¥484,00 | ¥489,00 | ¥480,00 | 87,50K |
| 2026-08-12 | ¥484,00 | +%1,89 | ¥477,00 | ¥485,00 | ¥472,00 | 64,60K |
| 2026-08-10 | ¥475,00 | +%2,59 | ¥463,00 | ¥477,00 | ¥461,00 | 67,40K |
| 2026-08-07 | ¥463,00 | +%0,22 | ¥462,00 | ¥464,00 | ¥459,00 | 42,60K |
| 2026-08-06 | ¥462,00 | %0,00 | ¥459,00 | ¥469,00 | ¥459,00 | 50,80K |
| 2026-08-05 | ¥462,00 | -%1,91 | ¥471,00 | ¥474,00 | ¥455,00 | 106,00K |
| 2026-08-04 | ¥471,00 | -%0,21 | ¥472,00 | ¥475,00 | ¥470,00 | 17,60K |
| 2026-08-03 | ¥472,00 | -%0,42 | ¥474,00 | ¥476,00 | ¥468,00 | 54,20K |
| 2026-07-31 | ¥474,00 | -%0,84 | ¥480,00 | ¥483,00 | ¥473,00 | 83,90K |
| 2026-07-30 | ¥478,00 | -%4,78 | ¥475,00 | ¥488,00 | ¥471,00 | 118,00K |
| 2026-07-29 | ¥502,00 | +%0,60 | ¥504,00 | ¥505,00 | ¥498,00 | 99,30K |
| 2026-07-28 | ¥499,00 | -%0,20 | ¥500,00 | ¥501,00 | ¥498,00 | 49,10K |
| 2026-07-27 | ¥500,00 | +%0,20 | ¥500,00 | ¥502,00 | ¥499,00 | 54,70K |
| 2026-07-24 | ¥499,00 | -%0,40 | ¥501,00 | ¥502,00 | ¥498,00 | 47,90K |
| 2026-07-23 | ¥501,00 | -%0,20 | ¥503,00 | ¥506,00 | ¥497,00 | 100,40K |
| 2026-07-22 | ¥502,00 | +%0,20 | ¥503,00 | ¥505,00 | ¥500,00 | 49,10K |
| 2026-07-21 | ¥501,00 | +%0,60 | ¥500,00 | ¥506,00 | ¥499,00 | 59,20K |
| 2026-07-17 | ¥498,00 | -%1,19 | ¥501,00 | ¥504,00 | ¥497,00 | 100,30K |
| 2026-07-16 | ¥504,00 | -%0,98 | ¥505,00 | ¥512,00 | ¥503,00 | 57,30K |
| 2026-07-15 | ¥509,00 | +%0,99 | ¥503,00 | ¥512,00 | ¥503,00 | 59,30K |
| 2026-07-14 | ¥504,00 | +%0,40 | ¥502,00 | ¥508,00 | ¥501,00 | 40,20K |
| 2026-07-13 | ¥502,00 | -%1,38 | ¥510,00 | ¥515,00 | ¥500,00 | 81,30K |
| 2026-07-10 | ¥509,00 | +%1,19 | ¥504,00 | ¥518,00 | ¥504,00 | 68,50K |
| 2026-07-09 | ¥503,00 | %0,00 | ¥503,00 | ¥506,00 | ¥498,00 | 71,40K |
| 2026-07-08 | ¥503,00 | -%1,18 | ¥501,00 | ¥508,00 | ¥498,00 | 86,60K |
| 2026-07-07 | ¥509,00 | -%2,68 | ¥527,00 | ¥527,00 | ¥507,00 | 105,40K |
| 2026-07-06 | ¥523,00 | +%2,15 | ¥524,00 | ¥528,00 | ¥520,00 | 128,30K |
| 2026-07-03 | ¥512,00 | +%2,20 | ¥511,00 | ¥514,00 | ¥499,00 | 71,20K |
| 2026-07-02 | ¥501,00 | +%1,42 | ¥494,00 | ¥507,00 | ¥492,00 | 80,50K |
| 2026-07-01 | ¥494,00 | +%0,61 | ¥493,00 | ¥497,00 | ¥491,00 | 43,50K |
| 2026-06-30 | ¥491,00 | +%1,03 | ¥486,00 | ¥495,00 | ¥480,00 | 75,30K |
| 2026-06-29 | ¥486,00 | +%0,62 | ¥485,00 | ¥502,00 | ¥484,00 | 132,40K |
| 2026-06-26 | ¥483,00 | +%4,55 | ¥467,00 | ¥485,00 | ¥467,00 | 110,50K |
| 2026-06-25 | ¥462,00 | +%0,22 | ¥464,00 | ¥464,00 | ¥456,00 | 47,60K |
| 2026-06-24 | ¥461,00 | +%1,77 | ¥456,00 | ¥465,00 | ¥454,00 | 68,40K |
| 2026-06-23 | ¥453,00 | -%2,16 | ¥460,00 | ¥460,00 | ¥450,00 | 95,10K |
| 2026-06-22 | ¥463,00 | -%0,43 | ¥465,00 | ¥470,00 | ¥457,00 | 92,30K |
| 2026-06-19 | ¥465,00 | -%3,73 | ¥485,00 | ¥485,00 | ¥465,00 | 69,60K |
| 2026-06-18 | ¥483,00 | +%2,11 | ¥473,00 | ¥495,00 | ¥473,00 | 155,60K |
| 2026-06-17 | ¥473,00 | +%4,19 | ¥455,00 | ¥481,00 | ¥455,00 | 137,40K |
| 2026-06-16 | ¥454,00 | %0,00 | ¥454,00 | ¥461,00 | ¥452,00 | 121,70K |
| 2026-06-15 | ¥454,00 | -%1,94 | ¥460,00 | ¥468,00 | ¥453,00 | 223,60K |
| 2026-06-12 | ¥463,00 | -%1,49 | ¥472,00 | ¥472,00 | ¥460,00 | 189,60K |
| 2026-06-11 | ¥470,00 | -%1,67 | ¥473,00 | ¥473,00 | ¥470,00 | 124,10K |
| 2026-06-10 | ¥478,00 | -%8,95 | ¥467,00 | ¥484,00 | ¥457,00 | 356,70K |
| 2026-06-09 | ¥525,00 | +%2,34 | ¥520,00 | ¥535,00 | ¥512,00 | 225,00K |
| 2026-06-08 | ¥513,00 | -%3,21 | ¥510,00 | ¥520,00 | ¥507,00 | 160,50K |
| 2026-06-05 | ¥530,00 | +%6,21 | ¥499,00 | ¥539,00 | ¥499,00 | 236,60K |
| 2026-06-04 | ¥499,00 | -%0,99 | ¥501,00 | ¥505,00 | ¥498,00 | 73,30K |
| 2026-06-03 | ¥504,00 | -%1,18 | ¥507,00 | ¥510,00 | ¥500,00 | 91,50K |
| 2026-06-02 | ¥510,00 | +%1,39 | ¥501,00 | ¥510,00 | ¥498,00 | 86,60K |
| 2026-06-01 | ¥503,00 | -%0,20 | ¥506,00 | ¥508,00 | ¥498,00 | 143,60K |
| 2026-05-29 | ¥504,00 | -%1,56 | ¥512,00 | ¥514,00 | ¥503,00 | 89,20K |
| 2026-05-28 | ¥512,00 | +%0,20 | ¥509,00 | ¥517,00 | ¥504,00 | 98,20K |
| 2026-05-27 | ¥511,00 | +%0,39 | ¥512,00 | ¥518,00 | ¥505,00 | 77,60K |
| 2026-05-26 | ¥509,00 | +%0,39 | ¥505,00 | ¥517,00 | ¥503,00 | 92,00K |
| 2026-05-25 | ¥507,00 | -%0,98 | ¥515,00 | ¥518,00 | ¥503,00 | 98,20K |