Nippon Densetsu Kogyo Co., Ltd. 1950
TSE · Japonya · Endüstriyel Hizmetler
¥3.935,00-45,00 (-%1,13)
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 | ¥3.935,00 | -%1,13 | ¥3.920,00 | ¥3.975,00 | ¥3.900,00 | 76,80K |
| 2026-10-01 | ¥3.980,00 | -%0,87 | ¥3.970,00 | ¥4.000,00 | ¥3.925,00 | 83,40K |
| 2026-09-30 | ¥4.015,00 | +%1,39 | ¥4.000,00 | ¥4.060,00 | ¥3.985,00 | 131,30K |
| 2026-09-29 | ¥3.960,00 | -%2,34 | ¥4.035,00 | ¥4.035,00 | ¥3.915,00 | 185,00K |
| 2026-09-28 | ¥4.055,00 | -%1,10 | ¥4.160,00 | ¥4.185,00 | ¥4.050,00 | 119,30K |
| 2026-09-25 | ¥4.100,00 | +%0,12 | ¥4.120,00 | ¥4.125,00 | ¥4.065,00 | 127,30K |
| 2026-09-24 | ¥4.095,00 | -%0,73 | ¥4.130,00 | ¥4.130,00 | ¥4.065,00 | 175,40K |
| 2026-09-18 | ¥4.125,00 | -%0,72 | ¥4.150,00 | ¥4.195,00 | ¥4.095,00 | 170,50K |
| 2026-09-17 | ¥4.155,00 | +%1,84 | ¥4.080,00 | ¥4.160,00 | ¥4.080,00 | 79,70K |
| 2026-09-16 | ¥4.080,00 | +%1,49 | ¥4.045,00 | ¥4.105,00 | ¥4.045,00 | 66,60K |
| 2026-09-15 | ¥4.020,00 | -%0,12 | ¥4.040,00 | ¥4.040,00 | ¥3.995,00 | 47,30K |
| 2026-09-14 | ¥4.025,00 | +%1,51 | ¥3.965,00 | ¥4.035,00 | ¥3.945,00 | 68,00K |
| 2026-09-11 | ¥3.965,00 | -%2,94 | ¥4.015,00 | ¥4.030,00 | ¥3.940,00 | 111,20K |
| 2026-09-10 | ¥4.085,00 | -%0,85 | ¥4.120,00 | ¥4.150,00 | ¥4.045,00 | 133,30K |
| 2026-09-09 | ¥4.120,00 | +%0,98 | ¥4.065,00 | ¥4.155,00 | ¥4.065,00 | 75,70K |
| 2026-09-08 | ¥4.080,00 | +%0,37 | ¥4.065,00 | ¥4.120,00 | ¥4.040,00 | 78,50K |
| 2026-09-07 | ¥4.065,00 | +%1,75 | ¥4.055,00 | ¥4.105,00 | ¥4.040,00 | 124,50K |
| 2026-09-04 | ¥3.995,00 | -%0,13 | ¥3.975,00 | ¥4.005,00 | ¥3.955,00 | 61,20K |
| 2026-09-03 | ¥4.000,00 | +%0,63 | ¥4.000,00 | ¥4.010,00 | ¥3.970,00 | 73,40K |
| 2026-09-02 | ¥3.975,00 | -%2,21 | ¥4.000,00 | ¥4.090,00 | ¥3.955,00 | 120,10K |
| 2026-09-01 | ¥4.065,00 | +%2,52 | ¥3.990,00 | ¥4.100,00 | ¥3.965,00 | 103,70K |
| 2026-08-31 | ¥3.965,00 | %0,00 | ¥3.940,00 | ¥3.990,00 | ¥3.915,00 | 95,70K |
| 2026-08-28 | ¥3.965,00 | -%0,38 | ¥3.980,00 | ¥4.000,00 | ¥3.940,00 | 78,70K |
| 2026-08-27 | ¥3.980,00 | +%1,02 | ¥3.950,00 | ¥4.000,00 | ¥3.950,00 | 72,80K |
| 2026-08-26 | ¥3.940,00 | +%0,64 | ¥3.930,00 | ¥3.965,00 | ¥3.915,00 | 46,40K |
| 2026-08-25 | ¥3.915,00 | +%0,38 | ¥3.920,00 | ¥4.000,00 | ¥3.885,00 | 98,10K |
| 2026-08-24 | ¥3.900,00 | +%1,69 | ¥3.810,00 | ¥3.925,00 | ¥3.795,00 | 134,30K |
| 2026-08-21 | ¥3.835,00 | -%0,90 | ¥3.820,00 | ¥3.850,00 | ¥3.805,00 | 80,20K |
| 2026-08-20 | ¥3.870,00 | +%2,93 | ¥3.765,00 | ¥3.875,00 | ¥3.765,00 | 92,00K |
| 2026-08-19 | ¥3.760,00 | -%2,59 | ¥3.850,00 | ¥3.850,00 | ¥3.730,00 | 107,70K |
| 2026-08-18 | ¥3.860,00 | -%2,15 | ¥3.920,00 | ¥3.980,00 | ¥3.860,00 | 92,80K |
| 2026-08-17 | ¥3.945,00 | +%1,02 | ¥3.945,00 | ¥4.010,00 | ¥3.920,00 | 65,40K |
| 2026-08-14 | ¥3.905,00 | -%0,38 | ¥3.895,00 | ¥3.915,00 | ¥3.860,00 | 122,50K |
| 2026-08-13 | ¥3.920,00 | +%1,55 | ¥3.895,00 | ¥3.950,00 | ¥3.870,00 | 96,50K |
| 2026-08-12 | ¥3.860,00 | +%0,39 | ¥3.855,00 | ¥3.890,00 | ¥3.825,00 | 146,30K |
| 2026-08-10 | ¥3.845,00 | -%0,26 | ¥3.885,00 | ¥3.895,00 | ¥3.805,00 | 77,20K |
| 2026-08-07 | ¥3.855,00 | -%2,28 | ¥3.915,00 | ¥3.945,00 | ¥3.845,00 | 142,20K |
| 2026-08-06 | ¥3.945,00 | -%1,25 | ¥3.960,00 | ¥4.060,00 | ¥3.945,00 | 102,70K |
| 2026-08-05 | ¥3.995,00 | +%1,52 | ¥3.935,00 | ¥4.010,00 | ¥3.910,00 | 107,30K |
| 2026-08-04 | ¥3.935,00 | +%1,94 | ¥3.900,00 | ¥3.955,00 | ¥3.850,00 | 158,50K |
| 2026-08-03 | ¥3.860,00 | -%4,46 | ¥3.820,00 | ¥3.910,00 | ¥3.730,00 | 240,30K |
| 2026-07-31 | ¥4.040,00 | +%2,80 | ¥3.970,00 | ¥4.155,00 | ¥3.820,00 | 313,00K |
| 2026-07-30 | ¥3.930,00 | -%0,13 | ¥3.920,00 | ¥3.980,00 | ¥3.855,00 | 136,40K |
| 2026-07-29 | ¥3.935,00 | -%1,99 | ¥4.005,00 | ¥4.030,00 | ¥3.845,00 | 208,40K |
| 2026-07-28 | ¥4.015,00 | -%2,07 | ¥4.065,00 | ¥4.090,00 | ¥4.000,00 | 112,20K |
| 2026-07-27 | ¥4.100,00 | +%0,61 | ¥4.045,00 | ¥4.135,00 | ¥4.005,00 | 120,30K |
| 2026-07-24 | ¥4.075,00 | -%1,21 | ¥4.135,00 | ¥4.185,00 | ¥4.005,00 | 192,40K |
| 2026-07-23 | ¥4.125,00 | +%1,60 | ¥4.105,00 | ¥4.195,00 | ¥4.070,00 | 140,30K |
| 2026-07-22 | ¥4.060,00 | +%1,63 | ¥4.030,00 | ¥4.110,00 | ¥3.995,00 | 116,60K |
| 2026-07-21 | ¥3.995,00 | +%1,01 | ¥3.960,00 | ¥4.030,00 | ¥3.950,00 | 109,90K |
| 2026-07-17 | ¥3.955,00 | -%1,49 | ¥3.990,00 | ¥4.015,00 | ¥3.860,00 | 114,00K |
| 2026-07-16 | ¥4.015,00 | -%1,83 | ¥4.105,00 | ¥4.115,00 | ¥4.005,00 | 95,50K |
| 2026-07-15 | ¥4.090,00 | +%1,36 | ¥4.105,00 | ¥4.140,00 | ¥4.045,00 | 64,50K |
| 2026-07-14 | ¥4.035,00 | -%0,49 | ¥4.050,00 | ¥4.060,00 | ¥3.990,00 | 71,00K |
| 2026-07-13 | ¥4.055,00 | -%2,52 | ¥4.190,00 | ¥4.190,00 | ¥4.030,00 | 62,20K |
| 2026-07-10 | ¥4.160,00 | -%1,42 | ¥4.260,00 | ¥4.270,00 | ¥4.140,00 | 89,60K |
| 2026-07-09 | ¥4.220,00 | +%0,24 | ¥4.205,00 | ¥4.255,00 | ¥4.200,00 | 55,40K |
| 2026-07-08 | ¥4.210,00 | -%3,44 | ¥4.360,00 | ¥4.390,00 | ¥4.210,00 | 75,80K |
| 2026-07-07 | ¥4.360,00 | -%1,47 | ¥4.405,00 | ¥4.535,00 | ¥4.355,00 | 102,40K |
| 2026-07-06 | ¥4.425,00 | +%0,91 | ¥4.415,00 | ¥4.470,00 | ¥4.385,00 | 73,90K |
| 2026-07-03 | ¥4.385,00 | +%0,92 | ¥4.380,00 | ¥4.395,00 | ¥4.290,00 | 82,20K |
| 2026-07-02 | ¥4.345,00 | +%2,24 | ¥4.280,00 | ¥4.360,00 | ¥4.205,00 | 102,90K |
| 2026-07-01 | ¥4.250,00 | -%2,86 | ¥4.435,00 | ¥4.465,00 | ¥4.230,00 | 84,30K |
| 2026-06-30 | ¥4.375,00 | -%2,34 | ¥4.495,00 | ¥4.495,00 | ¥4.360,00 | 100,60K |
| 2026-06-29 | ¥4.480,00 | %0,00 | ¥4.480,00 | ¥4.530,00 | ¥4.435,00 | 89,80K |
| 2026-06-26 | ¥4.480,00 | +%2,40 | ¥4.405,00 | ¥4.510,00 | ¥4.400,00 | 118,90K |
| 2026-06-25 | ¥4.375,00 | -%0,34 | ¥4.450,00 | ¥4.450,00 | ¥4.375,00 | 86,40K |
| 2026-06-24 | ¥4.390,00 | +%0,46 | ¥4.425,00 | ¥4.480,00 | ¥4.360,00 | 73,30K |
| 2026-06-23 | ¥4.370,00 | -%2,13 | ¥4.500,00 | ¥4.500,00 | ¥4.360,00 | 79,90K |
| 2026-06-22 | ¥4.465,00 | +%0,45 | ¥4.500,00 | ¥4.535,00 | ¥4.450,00 | 82,80K |
| 2026-06-19 | ¥4.445,00 | -%1,77 | ¥4.585,00 | ¥4.645,00 | ¥4.445,00 | 213,10K |
| 2026-06-18 | ¥4.525,00 | +%2,38 | ¥4.455,00 | ¥4.600,00 | ¥4.425,00 | 132,10K |
| 2026-06-17 | ¥4.420,00 | -%1,23 | ¥4.490,00 | ¥4.530,00 | ¥4.410,00 | 96,10K |
| 2026-06-16 | ¥4.475,00 | -%0,67 | ¥4.435,00 | ¥4.475,00 | ¥4.375,00 | 117,80K |
| 2026-06-15 | ¥4.505,00 | +%5,50 | ¥4.390,00 | ¥4.505,00 | ¥4.365,00 | 104,70K |
| 2026-06-12 | ¥4.270,00 | -%1,16 | ¥4.390,00 | ¥4.405,00 | ¥4.255,00 | 126,90K |
| 2026-06-11 | ¥4.320,00 | -%2,04 | ¥4.340,00 | ¥4.385,00 | ¥4.235,00 | 84,60K |
| 2026-06-10 | ¥4.410,00 | +%0,34 | ¥4.410,00 | ¥4.490,00 | ¥4.395,00 | 171,10K |
| 2026-06-09 | ¥4.395,00 | +%1,97 | ¥4.380,00 | ¥4.450,00 | ¥4.370,00 | 114,30K |
| 2026-06-08 | ¥4.310,00 | -%1,49 | ¥4.305,00 | ¥4.345,00 | ¥4.235,00 | 144,70K |
| 2026-06-05 | ¥4.375,00 | +%1,98 | ¥4.300,00 | ¥4.375,00 | ¥4.300,00 | 69,50K |
| 2026-06-04 | ¥4.290,00 | +%0,47 | ¥4.270,00 | ¥4.350,00 | ¥4.270,00 | 102,10K |
| 2026-06-03 | ¥4.270,00 | -%2,29 | ¥4.320,00 | ¥4.320,00 | ¥4.245,00 | 109,30K |
| 2026-06-02 | ¥4.370,00 | -%0,23 | ¥4.380,00 | ¥4.380,00 | ¥4.230,00 | 147,00K |
| 2026-06-01 | ¥4.380,00 | -%2,99 | ¥4.385,00 | ¥4.440,00 | ¥4.350,00 | 147,70K |
| 2026-05-29 | ¥4.515,00 | +%0,11 | ¥4.510,00 | ¥4.595,00 | ¥4.495,00 | 187,70K |
| 2026-05-28 | ¥4.510,00 | +%1,01 | ¥4.480,00 | ¥4.555,00 | ¥4.430,00 | 105,10K |
| 2026-05-27 | ¥4.465,00 | -%2,08 | ¥4.595,00 | ¥4.625,00 | ¥4.425,00 | 144,10K |
| 2026-05-26 | ¥4.560,00 | +%6,29 | ¥4.290,00 | ¥4.690,00 | ¥4.285,00 | 251,20K |
| 2026-05-25 | ¥4.290,00 | +%3,00 | ¥4.225,00 | ¥4.320,00 | ¥4.210,00 | 112,50K |