Nankai Tatsumura Construction Co., Ltd. 1850
TSE · Japonya · Endüstriyel Hizmetler
¥437,00+2,00 (+%0,46)
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 | ¥437,00 | +%0,46 | ¥435,00 | ¥440,00 | ¥435,00 | 13,60K |
| 2026-10-01 | ¥435,00 | -%1,58 | ¥438,00 | ¥442,00 | ¥435,00 | 14,80K |
| 2026-09-30 | ¥442,00 | +%2,79 | ¥435,00 | ¥444,00 | ¥435,00 | 19,10K |
| 2026-09-29 | ¥430,00 | -%1,83 | ¥438,00 | ¥438,00 | ¥430,00 | 8,90K |
| 2026-09-28 | ¥438,00 | -%0,68 | ¥443,00 | ¥444,00 | ¥436,00 | 12,30K |
| 2026-09-25 | ¥441,00 | +%0,68 | ¥444,00 | ¥444,00 | ¥438,00 | 11,80K |
| 2026-09-24 | ¥438,00 | +%1,15 | ¥435,00 | ¥440,00 | ¥435,00 | 8,70K |
| 2026-09-18 | ¥433,00 | -%1,37 | ¥438,00 | ¥439,00 | ¥433,00 | 8,40K |
| 2026-09-17 | ¥439,00 | +%0,69 | ¥433,00 | ¥439,00 | ¥432,00 | 11,80K |
| 2026-09-16 | ¥436,00 | +%0,23 | ¥435,00 | ¥440,00 | ¥432,00 | 17,20K |
| 2026-09-15 | ¥435,00 | +%0,23 | ¥430,00 | ¥436,00 | ¥430,00 | 9,80K |
| 2026-09-14 | ¥434,00 | +%1,64 | ¥432,00 | ¥434,00 | ¥425,00 | 76,00K |
| 2026-09-11 | ¥427,00 | -%0,70 | ¥424,00 | ¥430,00 | ¥422,00 | 13,80K |
| 2026-09-10 | ¥430,00 | -%1,60 | ¥437,00 | ¥437,00 | ¥426,00 | 23,30K |
| 2026-09-09 | ¥437,00 | +%0,92 | ¥438,00 | ¥438,00 | ¥432,00 | 12,80K |
| 2026-09-08 | ¥433,00 | -%2,91 | ¥447,00 | ¥447,00 | ¥432,00 | 38,50K |
| 2026-09-07 | ¥446,00 | +%2,29 | ¥442,00 | ¥446,00 | ¥437,00 | 47,70K |
| 2026-09-04 | ¥436,00 | +%3,07 | ¥426,00 | ¥437,00 | ¥425,00 | 46,30K |
| 2026-09-03 | ¥423,00 | +%0,48 | ¥425,00 | ¥426,00 | ¥421,00 | 16,10K |
| 2026-09-02 | ¥421,00 | -%1,41 | ¥426,00 | ¥426,00 | ¥418,00 | 32,00K |
| 2026-09-01 | ¥427,00 | -%0,70 | ¥430,00 | ¥433,00 | ¥425,00 | 21,60K |
| 2026-08-31 | ¥430,00 | +%1,18 | ¥424,00 | ¥430,00 | ¥422,00 | 21,90K |
| 2026-08-28 | ¥425,00 | %0,00 | ¥430,00 | ¥430,00 | ¥423,00 | 12,60K |
| 2026-08-27 | ¥425,00 | -%0,47 | ¥428,00 | ¥428,00 | ¥422,00 | 13,50K |
| 2026-08-26 | ¥427,00 | +%2,40 | ¥423,00 | ¥427,00 | ¥416,00 | 15,30K |
| 2026-08-25 | ¥417,00 | -%1,88 | ¥425,00 | ¥425,00 | ¥416,00 | 25,00K |
| 2026-08-24 | ¥425,00 | +%1,19 | ¥415,00 | ¥425,00 | ¥415,00 | 22,30K |
| 2026-08-21 | ¥420,00 | +%0,72 | ¥416,00 | ¥420,00 | ¥413,00 | 12,60K |
| 2026-08-20 | ¥417,00 | +%3,47 | ¥406,00 | ¥417,00 | ¥405,00 | 41,20K |
| 2026-08-19 | ¥403,00 | -%2,42 | ¥410,00 | ¥410,00 | ¥400,00 | 108,70K |
| 2026-08-18 | ¥413,00 | -%0,72 | ¥418,00 | ¥419,00 | ¥411,00 | 31,80K |
| 2026-08-17 | ¥416,00 | +%0,24 | ¥417,00 | ¥419,00 | ¥412,00 | 35,00K |
| 2026-08-14 | ¥415,00 | -%0,72 | ¥415,00 | ¥424,00 | ¥413,00 | 65,80K |
| 2026-08-13 | ¥418,00 | -%0,24 | ¥420,00 | ¥420,00 | ¥417,00 | 7,30K |
| 2026-08-12 | ¥419,00 | +%1,95 | ¥412,00 | ¥422,00 | ¥410,00 | 26,20K |
| 2026-08-10 | ¥411,00 | -%0,24 | ¥419,00 | ¥419,00 | ¥409,00 | 59,60K |
| 2026-08-07 | ¥412,00 | -%0,48 | ¥413,00 | ¥418,00 | ¥412,00 | 29,80K |
| 2026-08-06 | ¥414,00 | -%0,48 | ¥416,00 | ¥418,00 | ¥411,00 | 38,50K |
| 2026-08-05 | ¥416,00 | +%1,22 | ¥411,00 | ¥420,00 | ¥411,00 | 20,10K |
| 2026-08-04 | ¥411,00 | +%0,24 | ¥415,00 | ¥418,00 | ¥411,00 | 43,70K |
| 2026-08-03 | ¥410,00 | -%3,07 | ¥428,00 | ¥428,00 | ¥407,00 | 75,50K |
| 2026-07-31 | ¥423,00 | +%1,44 | ¥418,00 | ¥431,00 | ¥418,00 | 52,50K |
| 2026-07-30 | ¥417,00 | %0,00 | ¥415,00 | ¥421,00 | ¥406,00 | 119,80K |
| 2026-07-29 | ¥417,00 | -%2,34 | ¥430,00 | ¥437,00 | ¥392,00 | 374,60K |
| 2026-07-28 | ¥427,00 | -%5,32 | ¥452,00 | ¥452,00 | ¥426,00 | 140,70K |
| 2026-07-27 | ¥451,00 | +%4,16 | ¥445,00 | ¥460,00 | ¥442,00 | 172,70K |
| 2026-07-24 | ¥433,00 | -%0,46 | ¥434,00 | ¥434,00 | ¥422,00 | 52,10K |
| 2026-07-23 | ¥435,00 | -%1,58 | ¥442,00 | ¥442,00 | ¥433,00 | 25,80K |
| 2026-07-22 | ¥442,00 | %0,00 | ¥442,00 | ¥445,00 | ¥438,00 | 13,90K |
| 2026-07-21 | ¥442,00 | +%3,27 | ¥431,00 | ¥442,00 | ¥431,00 | 17,80K |
| 2026-07-17 | ¥428,00 | -%3,39 | ¥440,00 | ¥443,00 | ¥428,00 | 65,30K |
| 2026-07-16 | ¥443,00 | -%1,56 | ¥446,00 | ¥455,00 | ¥439,00 | 79,80K |
| 2026-07-15 | ¥450,00 | +%2,51 | ¥438,00 | ¥452,00 | ¥438,00 | 38,50K |
| 2026-07-14 | ¥439,00 | +%0,23 | ¥446,00 | ¥448,00 | ¥438,00 | 30,50K |
| 2026-07-13 | ¥438,00 | -%1,35 | ¥449,00 | ¥451,00 | ¥437,00 | 33,20K |
| 2026-07-10 | ¥444,00 | -%0,22 | ¥445,00 | ¥452,00 | ¥444,00 | 29,40K |
| 2026-07-09 | ¥445,00 | +%1,14 | ¥441,00 | ¥448,00 | ¥439,00 | 34,30K |
| 2026-07-08 | ¥440,00 | +%1,15 | ¥435,00 | ¥445,00 | ¥429,00 | 44,20K |
| 2026-07-07 | ¥435,00 | +%0,93 | ¥439,00 | ¥444,00 | ¥434,00 | 94,20K |
| 2026-07-06 | ¥431,00 | +%1,65 | ¥432,00 | ¥439,00 | ¥431,00 | 46,50K |
| 2026-07-03 | ¥424,00 | +%0,95 | ¥423,00 | ¥429,00 | ¥423,00 | 21,90K |
| 2026-07-02 | ¥420,00 | +%1,45 | ¥416,00 | ¥428,00 | ¥416,00 | 34,60K |
| 2026-07-01 | ¥414,00 | +%1,47 | ¥412,00 | ¥415,00 | ¥408,00 | 12,60K |
| 2026-06-30 | ¥408,00 | -%0,73 | ¥411,00 | ¥416,00 | ¥408,00 | 11,30K |
| 2026-06-29 | ¥411,00 | -%1,44 | ¥429,00 | ¥430,00 | ¥406,00 | 63,40K |
| 2026-06-26 | ¥417,00 | +%1,71 | ¥415,00 | ¥417,00 | ¥412,00 | 36,10K |
| 2026-06-25 | ¥410,00 | +%1,74 | ¥416,00 | ¥416,00 | ¥405,00 | 18,00K |
| 2026-06-24 | ¥403,00 | -%0,49 | ¥406,00 | ¥409,00 | ¥401,00 | 10,80K |
| 2026-06-23 | ¥405,00 | -%1,22 | ¥413,00 | ¥414,00 | ¥404,00 | 22,00K |
| 2026-06-22 | ¥410,00 | +%0,24 | ¥410,00 | ¥416,00 | ¥409,00 | 18,90K |
| 2026-06-19 | ¥409,00 | -%0,73 | ¥416,00 | ¥421,00 | ¥409,00 | 19,00K |
| 2026-06-18 | ¥412,00 | +%1,98 | ¥412,00 | ¥416,00 | ¥410,00 | 44,50K |
| 2026-06-17 | ¥404,00 | +%0,75 | ¥401,00 | ¥414,00 | ¥401,00 | 47,20K |
| 2026-06-16 | ¥401,00 | -%0,25 | ¥406,00 | ¥406,00 | ¥396,00 | 26,50K |
| 2026-06-15 | ¥402,00 | +%2,29 | ¥398,00 | ¥404,00 | ¥398,00 | 28,30K |
| 2026-06-12 | ¥393,00 | +%1,03 | ¥396,00 | ¥398,00 | ¥389,00 | 34,40K |
| 2026-06-11 | ¥389,00 | -%1,27 | ¥390,00 | ¥392,00 | ¥374,00 | 232,90K |
| 2026-06-10 | ¥394,00 | %0,00 | ¥399,00 | ¥399,00 | ¥389,00 | 77,00K |
| 2026-06-09 | ¥394,00 | +%1,03 | ¥397,00 | ¥405,00 | ¥391,00 | 30,10K |
| 2026-06-08 | ¥390,00 | -%2,99 | ¥400,00 | ¥400,00 | ¥386,00 | 95,10K |
| 2026-06-05 | ¥402,00 | +%1,52 | ¥399,00 | ¥406,00 | ¥397,00 | 24,40K |
| 2026-06-04 | ¥396,00 | +%1,28 | ¥392,00 | ¥399,00 | ¥390,00 | 52,60K |
| 2026-06-03 | ¥391,00 | -%0,76 | ¥391,00 | ¥399,00 | ¥391,00 | 51,80K |
| 2026-06-02 | ¥394,00 | -%1,75 | ¥400,00 | ¥400,00 | ¥390,00 | 55,70K |
| 2026-06-01 | ¥401,00 | -%2,20 | ¥410,00 | ¥410,00 | ¥401,00 | 65,90K |
| 2026-05-29 | ¥410,00 | -%1,44 | ¥416,00 | ¥417,00 | ¥410,00 | 15,80K |
| 2026-05-28 | ¥416,00 | +%0,24 | ¥415,00 | ¥420,00 | ¥408,00 | 45,90K |
| 2026-05-27 | ¥415,00 | -%0,72 | ¥420,00 | ¥420,00 | ¥411,00 | 27,00K |
| 2026-05-26 | ¥418,00 | +%3,47 | ¥402,00 | ¥419,00 | ¥402,00 | 47,30K |
| 2026-05-25 | ¥404,00 | -%0,49 | ¥409,00 | ¥410,00 | ¥401,00 | 30,70K |