Raito Kogyo Co., Ltd. 1926
TSE · Japonya · Endüstriyel Hizmetler
¥952,00-35,00 (-%3,55)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥987,00 | %0,00 | ¥976,00 | ¥990,00 | ¥976,00 | 831,80K |
| 2026-09-30 | ¥987,00 | +%4,11 | ¥986,00 | ¥999,00 | ¥962,00 | 1,06M |
| 2026-09-29 | ¥948,00 | -%2,27 | ¥968,00 | ¥969,00 | ¥948,00 | 626,60K |
| 2026-09-28 | ¥970,00 | -%0,77 | ¥987,50 | ¥987,50 | ¥968,75 | 587,20K |
| 2026-09-25 | ¥977,50 | +%0,39 | ¥976,25 | ¥980,00 | ¥972,50 | 409,60K |
| 2026-09-24 | ¥973,75 | -%0,76 | ¥978,75 | ¥982,50 | ¥973,75 | 729,20K |
| 2026-09-18 | ¥981,25 | -%0,88 | ¥987,50 | ¥987,50 | ¥977,50 | 639,60K |
| 2026-09-17 | ¥990,00 | +%1,93 | ¥980,00 | ¥992,50 | ¥975,00 | 355,20K |
| 2026-09-16 | ¥971,25 | +%1,57 | ¥967,50 | ¥978,75 | ¥966,25 | 497,60K |
| 2026-09-15 | ¥956,25 | -%0,13 | ¥958,75 | ¥963,75 | ¥952,50 | 352,80K |
| 2026-09-14 | ¥957,50 | +%1,86 | ¥947,50 | ¥958,75 | ¥943,75 | 457,20K |
| 2026-09-11 | ¥940,00 | -%1,18 | ¥937,50 | ¥948,75 | ¥933,75 | 734,40K |
| 2026-09-10 | ¥951,25 | -%1,17 | ¥963,75 | ¥967,50 | ¥947,50 | 526,00K |
| 2026-09-09 | ¥962,50 | -%0,39 | ¥965,00 | ¥967,50 | ¥948,75 | 800,80K |
| 2026-09-08 | ¥966,25 | +%1,18 | ¥953,75 | ¥970,00 | ¥947,50 | 482,00K |
| 2026-09-07 | ¥955,00 | +%0,39 | ¥953,75 | ¥965,00 | ¥953,75 | 446,00K |
| 2026-09-04 | ¥951,25 | +%0,66 | ¥947,50 | ¥957,50 | ¥947,50 | 665,60K |
| 2026-09-03 | ¥945,00 | -%0,26 | ¥952,50 | ¥955,00 | ¥945,00 | 310,00K |
| 2026-09-02 | ¥947,50 | -%2,57 | ¥962,50 | ¥971,25 | ¥946,25 | 722,80K |
| 2026-09-01 | ¥972,50 | +%1,43 | ¥958,75 | ¥976,25 | ¥958,75 | 444,80K |
| 2026-08-31 | ¥958,75 | +%0,79 | ¥951,25 | ¥963,75 | ¥948,75 | 577,20K |
| 2026-08-28 | ¥951,25 | -%0,52 | ¥953,75 | ¥956,25 | ¥946,25 | 335,20K |
| 2026-08-27 | ¥956,25 | +%1,06 | ¥946,25 | ¥958,75 | ¥946,25 | 317,60K |
| 2026-08-26 | ¥946,25 | +%0,40 | ¥942,50 | ¥951,25 | ¥942,50 | 362,00K |
| 2026-08-25 | ¥942,50 | %0,00 | ¥943,75 | ¥953,75 | ¥941,25 | 320,80K |
| 2026-08-24 | ¥942,50 | +%1,07 | ¥932,50 | ¥948,75 | ¥932,50 | 420,80K |
| 2026-08-21 | ¥932,50 | -%0,67 | ¥935,00 | ¥940,00 | ¥927,50 | 366,40K |
| 2026-08-20 | ¥938,75 | +%0,40 | ¥937,50 | ¥946,25 | ¥935,00 | 402,80K |
| 2026-08-19 | ¥935,00 | -%0,93 | ¥941,25 | ¥943,75 | ¥930,00 | 552,40K |
| 2026-08-18 | ¥943,75 | -%0,53 | ¥945,00 | ¥948,75 | ¥941,25 | 302,80K |
| 2026-08-17 | ¥948,75 | +%1,20 | ¥941,25 | ¥955,00 | ¥941,25 | 408,80K |
| 2026-08-14 | ¥937,50 | +%0,13 | ¥937,50 | ¥943,75 | ¥933,75 | 372,80K |
| 2026-08-13 | ¥936,25 | +%0,27 | ¥935,00 | ¥948,75 | ¥935,00 | 589,20K |
| 2026-08-12 | ¥933,75 | -%1,19 | ¥946,25 | ¥950,00 | ¥933,75 | 816,00K |
| 2026-08-10 | ¥945,00 | -%1,43 | ¥951,25 | ¥958,75 | ¥941,25 | 694,80K |
| 2026-08-07 | ¥958,75 | +%0,52 | ¥958,75 | ¥985,00 | ¥948,75 | 1,32M |
| 2026-08-06 | ¥953,75 | +%2,69 | ¥998,75 | ¥1.008,75 | ¥945,00 | 2,07M |
| 2026-08-05 | ¥928,75 | +%0,68 | ¥930,00 | ¥930,00 | ¥917,50 | 553,60K |
| 2026-08-04 | ¥922,50 | -%0,54 | ¥926,25 | ¥930,00 | ¥921,25 | 494,40K |
| 2026-08-03 | ¥927,50 | -%1,72 | ¥935,00 | ¥937,50 | ¥915,00 | 580,00K |
| 2026-07-31 | ¥943,75 | -%0,92 | ¥960,00 | ¥961,25 | ¥936,25 | 643,20K |
| 2026-07-30 | ¥952,50 | -%0,39 | ¥956,25 | ¥962,50 | ¥946,25 | 565,20K |
| 2026-07-29 | ¥956,25 | -%1,03 | ¥996,25 | ¥996,25 | ¥942,50 | 1,04M |
| 2026-07-28 | ¥966,25 | -%0,90 | ¥972,50 | ¥976,25 | ¥958,75 | 542,40K |
| 2026-07-27 | ¥975,00 | +%1,04 | ¥967,50 | ¥978,75 | ¥956,25 | 851,60K |
| 2026-07-24 | ¥965,00 | +%0,52 | ¥958,75 | ¥965,00 | ¥951,25 | 484,40K |
| 2026-07-23 | ¥960,00 | -%0,78 | ¥968,75 | ¥968,75 | ¥955,00 | 565,20K |
| 2026-07-22 | ¥967,50 | -%0,64 | ¥971,25 | ¥987,50 | ¥960,00 | 797,20K |
| 2026-07-21 | ¥973,75 | +%0,39 | ¥972,50 | ¥987,50 | ¥970,00 | 634,00K |
| 2026-07-17 | ¥970,00 | -%0,13 | ¥973,75 | ¥981,25 | ¥956,25 | 597,60K |
| 2026-07-16 | ¥971,25 | %0,00 | ¥972,50 | ¥982,50 | ¥971,25 | 533,20K |
| 2026-07-15 | ¥971,25 | +%0,78 | ¥963,75 | ¥980,00 | ¥962,50 | 572,80K |
| 2026-07-14 | ¥963,75 | -%0,64 | ¥973,75 | ¥980,00 | ¥958,75 | 531,60K |
| 2026-07-13 | ¥970,00 | -%4,08 | ¥1.011,25 | ¥1.016,25 | ¥965,00 | 509,20K |
| 2026-07-10 | ¥1.011,25 | %0,00 | ¥1.020,00 | ¥1.020,00 | ¥1.007,50 | 859,20K |
| 2026-07-09 | ¥1.011,25 | -%0,61 | ¥1.017,50 | ¥1.027,50 | ¥1.003,75 | 663,20K |
| 2026-07-08 | ¥1.017,50 | -%0,73 | ¥1.015,00 | ¥1.032,50 | ¥1.005,00 | 447,20K |
| 2026-07-07 | ¥1.025,00 | %0,00 | ¥1.037,50 | ¥1.042,50 | ¥1.025,00 | 438,80K |
| 2026-07-06 | ¥1.025,00 | %0,00 | ¥1.032,50 | ¥1.038,75 | ¥1.022,50 | 436,80K |
| 2026-07-03 | ¥1.025,00 | %0,00 | ¥1.032,50 | ¥1.033,75 | ¥1.021,25 | 291,60K |
| 2026-07-02 | ¥1.025,00 | +%0,74 | ¥1.026,25 | ¥1.037,50 | ¥1.023,75 | 597,60K |
| 2026-07-01 | ¥1.017,50 | %0,00 | ¥1.017,50 | ¥1.026,25 | ¥1.011,25 | 460,00K |
| 2026-06-30 | ¥1.017,50 | -%0,12 | ¥1.023,75 | ¥1.023,75 | ¥1.003,75 | 897,60K |
| 2026-06-29 | ¥1.018,75 | +%1,62 | ¥1.012,50 | ¥1.023,75 | ¥1.005,00 | 708,40K |
| 2026-06-26 | ¥1.002,50 | -%0,12 | ¥1.006,25 | ¥1.017,50 | ¥1.001,25 | 386,40K |
| 2026-06-25 | ¥1.003,75 | +%1,01 | ¥1.011,25 | ¥1.015,00 | ¥995,00 | 483,20K |
| 2026-06-24 | ¥993,75 | -%0,38 | ¥1.000,00 | ¥1.007,50 | ¥993,75 | 284,80K |
| 2026-06-23 | ¥997,50 | -%1,48 | ¥1.018,75 | ¥1.021,25 | ¥997,50 | 304,00K |
| 2026-06-22 | ¥1.012,50 | -%0,25 | ¥1.013,75 | ¥1.021,25 | ¥1.006,25 | 349,60K |
| 2026-06-19 | ¥1.015,00 | +%1,00 | ¥1.008,75 | ¥1.016,25 | ¥1.003,75 | 563,60K |
| 2026-06-18 | ¥1.005,00 | +%0,25 | ¥1.001,25 | ¥1.011,25 | ¥996,25 | 595,60K |
| 2026-06-17 | ¥1.002,50 | +%0,25 | ¥1.002,50 | ¥1.011,25 | ¥1.000,00 | 455,60K |
| 2026-06-16 | ¥1.000,00 | -%0,12 | ¥1.001,25 | ¥1.001,25 | ¥991,25 | 482,40K |
| 2026-06-15 | ¥1.001,25 | +%1,01 | ¥1.003,75 | ¥1.012,50 | ¥1.001,25 | 484,40K |
| 2026-06-12 | ¥991,25 | +%0,51 | ¥991,25 | ¥1.002,50 | ¥988,75 | 618,80K |
| 2026-06-11 | ¥986,25 | -%0,75 | ¥978,75 | ¥991,25 | ¥968,75 | 599,60K |
| 2026-06-10 | ¥993,75 | -%0,38 | ¥993,75 | ¥1.006,25 | ¥990,00 | 576,80K |
| 2026-06-09 | ¥997,50 | %0,00 | ¥998,75 | ¥1.010,00 | ¥990,00 | 496,80K |
| 2026-06-08 | ¥997,50 | -%2,44 | ¥1.008,75 | ¥1.017,50 | ¥987,50 | 721,20K |
| 2026-06-05 | ¥1.022,50 | +%1,61 | ¥1.011,25 | ¥1.032,50 | ¥1.008,75 | 567,20K |
| 2026-06-04 | ¥1.006,25 | -%2,54 | ¥1.015,00 | ¥1.025,00 | ¥1.001,25 | 637,60K |
| 2026-06-03 | ¥1.032,50 | +%2,35 | ¥1.008,75 | ¥1.035,00 | ¥1.001,25 | 1,08M |
| 2026-06-02 | ¥1.008,75 | -%0,49 | ¥1.001,25 | ¥1.016,25 | ¥990,00 | 710,00K |
| 2026-06-01 | ¥1.013,75 | -%0,25 | ¥1.011,25 | ¥1.035,00 | ¥1.005,00 | 745,60K |
| 2026-05-29 | ¥1.016,25 | +%0,74 | ¥1.001,25 | ¥1.022,50 | ¥1.001,25 | 554,80K |
| 2026-05-28 | ¥1.008,75 | -%1,34 | ¥1.020,00 | ¥1.032,50 | ¥1.001,25 | 490,80K |
| 2026-05-27 | ¥1.022,50 | %0,00 | ¥1.022,50 | ¥1.025,00 | ¥1.007,50 | 532,00K |
| 2026-05-26 | ¥1.022,50 | +%2,51 | ¥995,00 | ¥1.026,25 | ¥993,75 | 396,80K |
| 2026-05-25 | ¥997,50 | +%1,40 | ¥996,25 | ¥1.017,50 | ¥990,00 | 404,40K |
| 2026-05-22 | ¥983,75 | -%1,25 | ¥992,50 | ¥992,50 | ¥976,25 | 752,00K |