Nittoc Construction Co., Ltd. 1929
TSE · Japonya · Endüstriyel Hizmetler
¥1.188,00-16,00 (-%1,33)
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 | ¥1.188,00 | -%1,33 | ¥1.195,00 | ¥1.195,00 | ¥1.178,00 | 97,00K |
| 2026-10-01 | ¥1.204,00 | -%0,58 | ¥1.200,00 | ¥1.211,00 | ¥1.198,00 | 58,80K |
| 2026-09-30 | ¥1.211,00 | +%0,92 | ¥1.200,00 | ¥1.215,00 | ¥1.196,00 | 83,70K |
| 2026-09-29 | ¥1.200,00 | -%2,76 | ¥1.210,00 | ¥1.211,00 | ¥1.196,00 | 140,50K |
| 2026-09-28 | ¥1.234,00 | -%0,32 | ¥1.245,00 | ¥1.245,00 | ¥1.230,00 | 138,10K |
| 2026-09-25 | ¥1.238,00 | +%0,16 | ¥1.237,00 | ¥1.242,00 | ¥1.235,00 | 81,00K |
| 2026-09-24 | ¥1.236,00 | -%0,40 | ¥1.244,00 | ¥1.250,00 | ¥1.232,00 | 120,40K |
| 2026-09-18 | ¥1.241,00 | -%0,32 | ¥1.250,00 | ¥1.251,00 | ¥1.238,00 | 82,70K |
| 2026-09-17 | ¥1.245,00 | +%1,06 | ¥1.240,00 | ¥1.252,00 | ¥1.240,00 | 93,90K |
| 2026-09-16 | ¥1.232,00 | +%0,82 | ¥1.222,00 | ¥1.236,00 | ¥1.222,00 | 79,50K |
| 2026-09-15 | ¥1.222,00 | +%0,58 | ¥1.210,00 | ¥1.224,00 | ¥1.205,00 | 59,90K |
| 2026-09-14 | ¥1.215,00 | +%1,08 | ¥1.198,00 | ¥1.215,00 | ¥1.196,00 | 78,50K |
| 2026-09-11 | ¥1.202,00 | -%0,25 | ¥1.198,00 | ¥1.213,00 | ¥1.191,00 | 103,30K |
| 2026-09-10 | ¥1.205,00 | -%1,39 | ¥1.215,00 | ¥1.219,00 | ¥1.203,00 | 87,60K |
| 2026-09-09 | ¥1.222,00 | +%0,66 | ¥1.218,00 | ¥1.231,00 | ¥1.209,00 | 127,10K |
| 2026-09-08 | ¥1.214,00 | +%0,08 | ¥1.210,00 | ¥1.223,00 | ¥1.205,00 | 151,90K |
| 2026-09-07 | ¥1.213,00 | +%1,25 | ¥1.216,00 | ¥1.222,00 | ¥1.209,00 | 100,70K |
| 2026-09-04 | ¥1.198,00 | %0,00 | ¥1.192,00 | ¥1.202,00 | ¥1.188,00 | 41,80K |
| 2026-09-03 | ¥1.198,00 | +%0,34 | ¥1.195,00 | ¥1.204,00 | ¥1.190,00 | 53,30K |
| 2026-09-02 | ¥1.194,00 | -%1,49 | ¥1.202,00 | ¥1.207,00 | ¥1.190,00 | 115,80K |
| 2026-09-01 | ¥1.212,00 | +%0,66 | ¥1.204,00 | ¥1.219,00 | ¥1.201,00 | 90,50K |
| 2026-08-31 | ¥1.204,00 | +%1,95 | ¥1.185,00 | ¥1.209,00 | ¥1.176,00 | 153,50K |
| 2026-08-28 | ¥1.181,00 | -%0,42 | ¥1.182,00 | ¥1.189,00 | ¥1.178,00 | 87,40K |
| 2026-08-27 | ¥1.186,00 | +%0,34 | ¥1.182,00 | ¥1.192,00 | ¥1.179,00 | 53,00K |
| 2026-08-26 | ¥1.182,00 | -%0,08 | ¥1.177,00 | ¥1.189,00 | ¥1.177,00 | 50,40K |
| 2026-08-25 | ¥1.183,00 | +%0,25 | ¥1.186,00 | ¥1.189,00 | ¥1.177,00 | 56,50K |
| 2026-08-24 | ¥1.180,00 | +%0,68 | ¥1.175,00 | ¥1.185,00 | ¥1.169,00 | 80,10K |
| 2026-08-21 | ¥1.172,00 | %0,00 | ¥1.171,00 | ¥1.173,00 | ¥1.163,00 | 54,10K |
| 2026-08-20 | ¥1.172,00 | +%1,38 | ¥1.160,00 | ¥1.173,00 | ¥1.160,00 | 60,20K |
| 2026-08-19 | ¥1.156,00 | -%1,28 | ¥1.170,00 | ¥1.170,00 | ¥1.152,00 | 66,60K |
| 2026-08-18 | ¥1.171,00 | -%0,26 | ¥1.170,00 | ¥1.177,00 | ¥1.165,00 | 57,40K |
| 2026-08-17 | ¥1.174,00 | +%0,60 | ¥1.170,00 | ¥1.177,00 | ¥1.166,00 | 92,00K |
| 2026-08-14 | ¥1.167,00 | +%1,83 | ¥1.146,00 | ¥1.171,00 | ¥1.141,00 | 78,40K |
| 2026-08-13 | ¥1.146,00 | -%0,17 | ¥1.146,00 | ¥1.150,00 | ¥1.142,00 | 71,40K |
| 2026-08-12 | ¥1.148,00 | +%0,88 | ¥1.143,00 | ¥1.151,00 | ¥1.139,00 | 65,80K |
| 2026-08-10 | ¥1.138,00 | +%0,26 | ¥1.139,00 | ¥1.147,00 | ¥1.137,00 | 74,30K |
| 2026-08-07 | ¥1.135,00 | -%0,26 | ¥1.131,00 | ¥1.162,00 | ¥1.129,00 | 98,30K |
| 2026-08-06 | ¥1.138,00 | +%0,80 | ¥1.128,00 | ¥1.138,00 | ¥1.125,00 | 64,90K |
| 2026-08-05 | ¥1.129,00 | %0,00 | ¥1.127,00 | ¥1.133,00 | ¥1.124,00 | 62,30K |
| 2026-08-04 | ¥1.129,00 | -%0,96 | ¥1.131,00 | ¥1.142,00 | ¥1.127,00 | 69,80K |
| 2026-08-03 | ¥1.140,00 | -%0,26 | ¥1.144,00 | ¥1.144,00 | ¥1.127,00 | 76,80K |
| 2026-07-31 | ¥1.143,00 | -%1,80 | ¥1.166,00 | ¥1.167,00 | ¥1.141,00 | 117,50K |
| 2026-07-30 | ¥1.164,00 | -%0,68 | ¥1.171,00 | ¥1.172,00 | ¥1.156,00 | 134,90K |
| 2026-07-29 | ¥1.172,00 | +%2,90 | ¥1.204,00 | ¥1.212,00 | ¥1.154,00 | 298,40K |
| 2026-07-28 | ¥1.139,00 | -%1,30 | ¥1.150,00 | ¥1.153,00 | ¥1.134,00 | 56,30K |
| 2026-07-27 | ¥1.154,00 | +%1,50 | ¥1.149,00 | ¥1.154,00 | ¥1.138,00 | 90,60K |
| 2026-07-24 | ¥1.137,00 | -%0,26 | ¥1.134,00 | ¥1.139,00 | ¥1.129,00 | 64,50K |
| 2026-07-23 | ¥1.140,00 | +%0,71 | ¥1.132,00 | ¥1.140,00 | ¥1.127,00 | 85,50K |
| 2026-07-22 | ¥1.132,00 | +%0,44 | ¥1.131,00 | ¥1.136,00 | ¥1.117,00 | 107,20K |
| 2026-07-21 | ¥1.127,00 | +%0,99 | ¥1.116,00 | ¥1.135,00 | ¥1.116,00 | 123,10K |
| 2026-07-17 | ¥1.116,00 | %0,00 | ¥1.121,00 | ¥1.130,00 | ¥1.110,00 | 109,50K |
| 2026-07-16 | ¥1.116,00 | -%0,62 | ¥1.122,00 | ¥1.133,00 | ¥1.116,00 | 113,70K |
| 2026-07-15 | ¥1.123,00 | +%0,63 | ¥1.125,00 | ¥1.134,00 | ¥1.119,00 | 106,80K |
| 2026-07-14 | ¥1.116,00 | -%0,27 | ¥1.127,00 | ¥1.127,00 | ¥1.113,00 | 92,30K |
| 2026-07-13 | ¥1.119,00 | -%0,71 | ¥1.127,00 | ¥1.133,00 | ¥1.117,00 | 73,60K |
| 2026-07-10 | ¥1.127,00 | +%0,71 | ¥1.122,00 | ¥1.130,00 | ¥1.120,00 | 52,00K |
| 2026-07-09 | ¥1.119,00 | -%0,62 | ¥1.123,00 | ¥1.131,00 | ¥1.118,00 | 92,90K |
| 2026-07-08 | ¥1.126,00 | -%0,44 | ¥1.126,00 | ¥1.137,00 | ¥1.124,00 | 101,00K |
| 2026-07-07 | ¥1.131,00 | +%0,44 | ¥1.127,00 | ¥1.147,00 | ¥1.123,00 | 116,60K |
| 2026-07-06 | ¥1.126,00 | +%1,44 | ¥1.120,00 | ¥1.130,00 | ¥1.116,00 | 70,90K |
| 2026-07-03 | ¥1.110,00 | -%0,09 | ¥1.118,00 | ¥1.123,00 | ¥1.106,00 | 76,00K |
| 2026-07-02 | ¥1.111,00 | +%0,82 | ¥1.102,00 | ¥1.120,00 | ¥1.101,00 | 66,80K |
| 2026-07-01 | ¥1.102,00 | +%0,18 | ¥1.092,00 | ¥1.109,00 | ¥1.087,00 | 67,60K |
| 2026-06-30 | ¥1.100,00 | -%0,63 | ¥1.107,00 | ¥1.109,00 | ¥1.090,00 | 89,50K |
| 2026-06-29 | ¥1.107,00 | +%0,82 | ¥1.105,00 | ¥1.115,00 | ¥1.100,00 | 81,00K |
| 2026-06-26 | ¥1.098,00 | +%1,57 | ¥1.089,00 | ¥1.098,00 | ¥1.083,00 | 58,60K |
| 2026-06-25 | ¥1.081,00 | -%0,64 | ¥1.098,00 | ¥1.098,00 | ¥1.080,00 | 81,20K |
| 2026-06-24 | ¥1.088,00 | +%0,28 | ¥1.095,00 | ¥1.100,00 | ¥1.084,00 | 64,50K |
| 2026-06-23 | ¥1.085,00 | -%1,45 | ¥1.101,00 | ¥1.102,00 | ¥1.085,00 | 72,90K |
| 2026-06-22 | ¥1.101,00 | -%0,18 | ¥1.100,00 | ¥1.107,00 | ¥1.094,00 | 71,60K |
| 2026-06-19 | ¥1.103,00 | +%0,09 | ¥1.100,00 | ¥1.107,00 | ¥1.092,00 | 55,50K |
| 2026-06-18 | ¥1.102,00 | -%0,99 | ¥1.115,00 | ¥1.125,00 | ¥1.099,00 | 92,20K |
| 2026-06-17 | ¥1.113,00 | -%0,18 | ¥1.112,00 | ¥1.132,00 | ¥1.111,00 | 65,90K |
| 2026-06-16 | ¥1.115,00 | -%1,06 | ¥1.126,00 | ¥1.126,00 | ¥1.111,00 | 53,40K |
| 2026-06-15 | ¥1.127,00 | +%2,73 | ¥1.105,00 | ¥1.133,00 | ¥1.105,00 | 81,20K |
| 2026-06-12 | ¥1.097,00 | +%0,27 | ¥1.098,00 | ¥1.105,00 | ¥1.093,00 | 103,00K |
| 2026-06-11 | ¥1.094,00 | -%0,18 | ¥1.095,00 | ¥1.099,00 | ¥1.080,00 | 99,70K |
| 2026-06-10 | ¥1.096,00 | +%0,74 | ¥1.088,00 | ¥1.099,00 | ¥1.086,00 | 51,00K |
| 2026-06-09 | ¥1.088,00 | -%0,82 | ¥1.113,00 | ¥1.116,00 | ¥1.088,00 | 62,90K |
| 2026-06-08 | ¥1.097,00 | -%1,08 | ¥1.100,00 | ¥1.109,00 | ¥1.088,00 | 78,30K |
| 2026-06-05 | ¥1.109,00 | +%1,37 | ¥1.099,00 | ¥1.116,00 | ¥1.093,00 | 62,10K |
| 2026-06-04 | ¥1.094,00 | -%0,18 | ¥1.092,00 | ¥1.098,00 | ¥1.083,00 | 82,70K |
| 2026-06-03 | ¥1.096,00 | +%0,64 | ¥1.089,00 | ¥1.096,00 | ¥1.074,00 | 90,30K |
| 2026-06-02 | ¥1.089,00 | -%1,09 | ¥1.092,00 | ¥1.092,00 | ¥1.078,00 | 76,80K |
| 2026-06-01 | ¥1.101,00 | -%0,90 | ¥1.111,00 | ¥1.111,00 | ¥1.091,00 | 126,50K |
| 2026-05-29 | ¥1.111,00 | -%0,45 | ¥1.119,00 | ¥1.123,00 | ¥1.110,00 | 59,90K |
| 2026-05-28 | ¥1.116,00 | -%0,09 | ¥1.120,00 | ¥1.124,00 | ¥1.106,00 | 59,90K |
| 2026-05-27 | ¥1.117,00 | +%0,99 | ¥1.106,00 | ¥1.118,00 | ¥1.102,00 | 67,70K |
| 2026-05-26 | ¥1.106,00 | -%0,27 | ¥1.092,00 | ¥1.109,00 | ¥1.081,00 | 166,10K |
| 2026-05-25 | ¥1.109,00 | -%0,18 | ¥1.113,00 | ¥1.126,00 | ¥1.108,00 | 111,90K |