Tenox Corporation 1905
TSE · Japonya · Endüstriyel Hizmetler
¥1.454,000,00 (%0,00)
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 | ¥1.454,00 | %0,00 | ¥1.454,00 | ¥1.454,00 | ¥1.454,00 | 0 |
| 2026-10-01 | ¥1.454,00 | +%0,69 | ¥1.445,00 | ¥1.454,00 | ¥1.445,00 | 700 |
| 2026-09-30 | ¥1.444,00 | -%1,10 | ¥1.452,00 | ¥1.452,00 | ¥1.431,00 | 1,10K |
| 2026-09-29 | ¥1.460,00 | %0,00 | ¥1.460,00 | ¥1.460,00 | ¥1.460,00 | 0 |
| 2026-09-28 | ¥1.460,00 | +%0,62 | ¥1.467,00 | ¥1.467,00 | ¥1.448,00 | 1,70K |
| 2026-09-25 | ¥1.451,00 | -%0,48 | ¥1.468,00 | ¥1.468,00 | ¥1.448,00 | 2,90K |
| 2026-09-24 | ¥1.458,00 | +%0,83 | ¥1.467,00 | ¥1.467,00 | ¥1.436,00 | 5,40K |
| 2026-09-18 | ¥1.446,00 | -%0,55 | ¥1.450,00 | ¥1.471,00 | ¥1.446,00 | 3,20K |
| 2026-09-17 | ¥1.454,00 | +%0,28 | ¥1.450,00 | ¥1.454,00 | ¥1.430,00 | 12,00K |
| 2026-09-16 | ¥1.450,00 | -%0,96 | ¥1.465,00 | ¥1.472,00 | ¥1.450,00 | 3,90K |
| 2026-09-15 | ¥1.464,00 | %0,00 | ¥1.464,00 | ¥1.464,00 | ¥1.464,00 | 0 |
| 2026-09-14 | ¥1.464,00 | +%1,31 | ¥1.450,00 | ¥1.464,00 | ¥1.450,00 | 17,00K |
| 2026-09-11 | ¥1.445,00 | -%0,34 | ¥1.440,00 | ¥1.445,00 | ¥1.440,00 | 400 |
| 2026-09-10 | ¥1.450,00 | -%0,62 | ¥1.457,00 | ¥1.457,00 | ¥1.440,00 | 2,00K |
| 2026-09-09 | ¥1.459,00 | %0,00 | ¥1.461,00 | ¥1.461,00 | ¥1.459,00 | 200 |
| 2026-09-08 | ¥1.459,00 | +%0,14 | ¥1.461,00 | ¥1.461,00 | ¥1.459,00 | 1,30K |
| 2026-09-07 | ¥1.457,00 | -%0,27 | ¥1.463,00 | ¥1.466,00 | ¥1.453,00 | 4,50K |
| 2026-09-04 | ¥1.461,00 | %0,00 | ¥1.461,00 | ¥1.461,00 | ¥1.436,00 | 3,90K |
| 2026-09-03 | ¥1.461,00 | +%2,17 | ¥1.450,00 | ¥1.467,00 | ¥1.430,00 | 26,90K |
| 2026-09-02 | ¥1.430,00 | -%2,05 | ¥1.460,00 | ¥1.467,00 | ¥1.430,00 | 5,20K |
| 2026-09-01 | ¥1.460,00 | -%1,02 | ¥1.485,00 | ¥1.485,00 | ¥1.460,00 | 2,30K |
| 2026-08-31 | ¥1.475,00 | +%0,34 | ¥1.473,00 | ¥1.476,00 | ¥1.471,00 | 800 |
| 2026-08-28 | ¥1.470,00 | -%0,07 | ¥1.471,00 | ¥1.477,00 | ¥1.470,00 | 1,10K |
| 2026-08-27 | ¥1.471,00 | -%0,14 | ¥1.473,00 | ¥1.474,00 | ¥1.471,00 | 800 |
| 2026-08-26 | ¥1.473,00 | +%0,27 | ¥1.482,00 | ¥1.488,00 | ¥1.472,00 | 2,00K |
| 2026-08-25 | ¥1.469,00 | -%0,54 | ¥1.477,00 | ¥1.481,00 | ¥1.466,00 | 2,30K |
| 2026-08-24 | ¥1.477,00 | +%1,30 | ¥1.458,00 | ¥1.479,00 | ¥1.458,00 | 5,20K |
| 2026-08-21 | ¥1.458,00 | -%0,14 | ¥1.472,00 | ¥1.472,00 | ¥1.458,00 | 1,10K |
| 2026-08-20 | ¥1.460,00 | -%0,07 | ¥1.461,00 | ¥1.466,00 | ¥1.460,00 | 700 |
| 2026-08-19 | ¥1.461,00 | -%0,61 | ¥1.470,00 | ¥1.470,00 | ¥1.461,00 | 1,20K |
| 2026-08-18 | ¥1.470,00 | -%0,20 | ¥1.474,00 | ¥1.488,00 | ¥1.470,00 | 1,60K |
| 2026-08-17 | ¥1.473,00 | +%0,34 | ¥1.468,00 | ¥1.487,00 | ¥1.468,00 | 2,20K |
| 2026-08-14 | ¥1.468,00 | +%0,82 | ¥1.453,00 | ¥1.470,00 | ¥1.453,00 | 1,40K |
| 2026-08-13 | ¥1.456,00 | +%0,34 | ¥1.451,00 | ¥1.473,00 | ¥1.451,00 | 22,10K |
| 2026-08-12 | ¥1.451,00 | -%0,68 | ¥1.451,00 | ¥1.472,00 | ¥1.440,00 | 23,80K |
| 2026-08-10 | ¥1.461,00 | +%0,97 | ¥1.450,00 | ¥1.481,00 | ¥1.450,00 | 20,20K |
| 2026-08-07 | ¥1.447,00 | -%6,04 | ¥1.524,00 | ¥1.532,00 | ¥1.436,00 | 12,90K |
| 2026-08-06 | ¥1.540,00 | +%2,12 | ¥1.500,00 | ¥1.549,00 | ¥1.500,00 | 1,70K |
| 2026-08-05 | ¥1.508,00 | +%1,21 | ¥1.507,00 | ¥1.508,00 | ¥1.490,00 | 4,80K |
| 2026-08-04 | ¥1.490,00 | -%1,32 | ¥1.500,00 | ¥1.500,00 | ¥1.468,00 | 3,60K |
| 2026-08-03 | ¥1.510,00 | %0,00 | ¥1.510,00 | ¥1.510,00 | ¥1.510,00 | 0 |
| 2026-07-31 | ¥1.510,00 | +%0,67 | ¥1.520,00 | ¥1.520,00 | ¥1.503,00 | 1,40K |
| 2026-07-30 | ¥1.500,00 | +%0,74 | ¥1.493,00 | ¥1.518,00 | ¥1.493,00 | 2,40K |
| 2026-07-29 | ¥1.489,00 | +%0,40 | ¥1.500,00 | ¥1.510,00 | ¥1.488,00 | 2,70K |
| 2026-07-28 | ¥1.483,00 | -%1,85 | ¥1.511,00 | ¥1.511,00 | ¥1.483,00 | 5,50K |
| 2026-07-27 | ¥1.511,00 | -%1,44 | ¥1.533,00 | ¥1.533,00 | ¥1.511,00 | 3,00K |
| 2026-07-24 | ¥1.533,00 | +%1,25 | ¥1.516,00 | ¥1.580,00 | ¥1.516,00 | 9,60K |
| 2026-07-23 | ¥1.514,00 | +%0,87 | ¥1.513,00 | ¥1.514,00 | ¥1.500,00 | 1,80K |
| 2026-07-22 | ¥1.501,00 | +%0,07 | ¥1.515,00 | ¥1.516,00 | ¥1.501,00 | 600 |
| 2026-07-21 | ¥1.500,00 | %0,00 | ¥1.522,00 | ¥1.522,00 | ¥1.498,00 | 5,50K |
| 2026-07-17 | ¥1.500,00 | -%0,99 | ¥1.523,00 | ¥1.524,00 | ¥1.500,00 | 5,30K |
| 2026-07-16 | ¥1.515,00 | -%1,37 | ¥1.540,00 | ¥1.540,00 | ¥1.515,00 | 3,10K |
| 2026-07-15 | ¥1.536,00 | +%0,79 | ¥1.530,00 | ¥1.536,00 | ¥1.516,00 | 2,30K |
| 2026-07-14 | ¥1.524,00 | +%1,26 | ¥1.533,00 | ¥1.533,00 | ¥1.517,00 | 4,60K |
| 2026-07-13 | ¥1.505,00 | -%1,44 | ¥1.529,00 | ¥1.535,00 | ¥1.505,00 | 8,20K |
| 2026-07-10 | ¥1.527,00 | +%0,59 | ¥1.519,00 | ¥1.541,00 | ¥1.519,00 | 5,70K |
| 2026-07-09 | ¥1.518,00 | +%0,80 | ¥1.502,00 | ¥1.525,00 | ¥1.500,00 | 3,30K |
| 2026-07-08 | ¥1.506,00 | -%2,02 | ¥1.530,00 | ¥1.540,00 | ¥1.500,00 | 3,10K |
| 2026-07-07 | ¥1.537,00 | +%0,46 | ¥1.526,00 | ¥1.585,00 | ¥1.525,00 | 4,50K |
| 2026-07-06 | ¥1.530,00 | +%0,07 | ¥1.544,00 | ¥1.544,00 | ¥1.505,00 | 2,10K |
| 2026-07-03 | ¥1.529,00 | +%1,53 | ¥1.506,00 | ¥1.529,00 | ¥1.480,00 | 3,00K |
| 2026-07-02 | ¥1.506,00 | -%0,86 | ¥1.505,00 | ¥1.534,00 | ¥1.505,00 | 2,10K |
| 2026-07-01 | ¥1.519,00 | +%0,86 | ¥1.523,00 | ¥1.534,00 | ¥1.490,00 | 10,30K |
| 2026-06-30 | ¥1.506,00 | -%0,26 | ¥1.500,00 | ¥1.520,00 | ¥1.482,00 | 2,20K |
| 2026-06-29 | ¥1.510,00 | -%0,98 | ¥1.525,00 | ¥1.525,00 | ¥1.493,00 | 2,80K |
| 2026-06-26 | ¥1.525,00 | -%1,29 | ¥1.545,00 | ¥1.550,00 | ¥1.525,00 | 2,20K |
| 2026-06-25 | ¥1.545,00 | -%2,65 | ¥1.587,00 | ¥1.589,00 | ¥1.542,00 | 9,30K |
| 2026-06-24 | ¥1.587,00 | +%2,92 | ¥1.552,00 | ¥1.587,00 | ¥1.514,00 | 6,40K |
| 2026-06-23 | ¥1.542,00 | -%0,13 | ¥1.544,00 | ¥1.562,00 | ¥1.517,00 | 5,20K |
| 2026-06-22 | ¥1.544,00 | +%1,45 | ¥1.516,00 | ¥1.544,00 | ¥1.500,00 | 4,60K |
| 2026-06-19 | ¥1.522,00 | -%1,87 | ¥1.539,00 | ¥1.550,00 | ¥1.522,00 | 2,00K |
| 2026-06-18 | ¥1.551,00 | -%1,65 | ¥1.594,00 | ¥1.594,00 | ¥1.540,00 | 4,20K |
| 2026-06-17 | ¥1.577,00 | +%2,01 | ¥1.548,00 | ¥1.584,00 | ¥1.546,00 | 7,80K |
| 2026-06-16 | ¥1.546,00 | -%0,51 | ¥1.561,00 | ¥1.580,00 | ¥1.525,00 | 5,00K |
| 2026-06-15 | ¥1.554,00 | +%2,17 | ¥1.529,00 | ¥1.554,00 | ¥1.529,00 | 1,50K |
| 2026-06-12 | ¥1.521,00 | -%1,11 | ¥1.539,00 | ¥1.558,00 | ¥1.500,00 | 4,30K |
| 2026-06-11 | ¥1.538,00 | +%0,46 | ¥1.571,00 | ¥1.575,00 | ¥1.521,00 | 4,20K |
| 2026-06-10 | ¥1.531,00 | -%2,36 | ¥1.575,00 | ¥1.575,00 | ¥1.519,00 | 5,00K |
| 2026-06-09 | ¥1.568,00 | +%4,53 | ¥1.500,00 | ¥1.579,00 | ¥1.500,00 | 17,80K |
| 2026-06-08 | ¥1.500,00 | +%1,69 | ¥1.475,00 | ¥1.514,00 | ¥1.475,00 | 9,90K |
| 2026-06-05 | ¥1.475,00 | +%0,20 | ¥1.470,00 | ¥1.530,00 | ¥1.469,00 | 9,40K |
| 2026-06-04 | ¥1.472,00 | +%1,52 | ¥1.459,00 | ¥1.477,00 | ¥1.445,00 | 2,40K |
| 2026-06-03 | ¥1.450,00 | -%0,96 | ¥1.460,00 | ¥1.483,00 | ¥1.435,00 | 6,50K |
| 2026-06-02 | ¥1.464,00 | +%0,41 | ¥1.458,00 | ¥1.480,00 | ¥1.431,00 | 10,30K |
| 2026-06-01 | ¥1.458,00 | -%1,42 | ¥1.461,00 | ¥1.482,00 | ¥1.431,00 | 17,40K |
| 2026-05-29 | ¥1.479,00 | +%1,65 | ¥1.455,00 | ¥1.482,00 | ¥1.455,00 | 5,90K |
| 2026-05-28 | ¥1.455,00 | -%0,75 | ¥1.466,00 | ¥1.475,00 | ¥1.450,00 | 3,60K |
| 2026-05-27 | ¥1.466,00 | -%1,94 | ¥1.487,00 | ¥1.498,00 | ¥1.451,00 | 8,00K |
| 2026-05-26 | ¥1.495,00 | +%3,03 | ¥1.451,00 | ¥1.495,00 | ¥1.445,00 | 14,40K |
| 2026-05-25 | ¥1.451,00 | +%0,28 | ¥1.450,00 | ¥1.466,00 | ¥1.431,00 | 15,60K |