Techno Ryowa Ltd. 1965
TSE · Japonya · Endüstriyel Hizmetler
¥2.308,00-56,00 (-%2,37)
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 | ¥2.308,00 | -%2,37 | ¥2.345,00 | ¥2.377,00 | ¥2.305,00 | 201,80K |
| 2026-10-01 | ¥2.364,00 | +%0,94 | ¥2.348,00 | ¥2.372,00 | ¥2.280,00 | 195,80K |
| 2026-09-30 | ¥2.342,00 | +%0,69 | ¥2.364,00 | ¥2.400,00 | ¥2.310,00 | 264,20K |
| 2026-09-29 | ¥2.326,00 | -%4,28 | ¥2.411,00 | ¥2.450,00 | ¥2.276,00 | 155,70K |
| 2026-09-28 | ¥2.430,00 | +%0,14 | ¥2.433,33 | ¥2.456,67 | ¥2.413,33 | 132,00K |
| 2026-09-25 | ¥2.426,67 | +%1,68 | ¥2.390,00 | ¥2.426,67 | ¥2.373,33 | 158,10K |
| 2026-09-24 | ¥2.386,67 | +%0,42 | ¥2.416,67 | ¥2.423,33 | ¥2.346,67 | 218,10K |
| 2026-09-18 | ¥2.376,67 | -%0,28 | ¥2.376,67 | ¥2.420,00 | ¥2.346,67 | 274,50K |
| 2026-09-17 | ¥2.383,33 | +%4,84 | ¥2.303,33 | ¥2.386,67 | ¥2.300,00 | 216,00K |
| 2026-09-16 | ¥2.273,33 | -%1,73 | ¥2.313,33 | ¥2.333,33 | ¥2.256,67 | 251,70K |
| 2026-09-15 | ¥2.313,33 | -%0,57 | ¥2.356,67 | ¥2.400,00 | ¥2.280,00 | 176,70K |
| 2026-09-14 | ¥2.326,67 | +%0,14 | ¥2.300,00 | ¥2.366,67 | ¥2.300,00 | 162,90K |
| 2026-09-11 | ¥2.323,33 | -%0,43 | ¥2.270,00 | ¥2.340,00 | ¥2.250,00 | 162,90K |
| 2026-09-10 | ¥2.333,33 | -%2,23 | ¥2.353,33 | ¥2.383,33 | ¥2.300,00 | 196,80K |
| 2026-09-09 | ¥2.386,67 | +%1,42 | ¥2.356,67 | ¥2.416,67 | ¥2.356,67 | 151,20K |
| 2026-09-08 | ¥2.353,33 | -%2,62 | ¥2.403,33 | ¥2.426,67 | ¥2.353,33 | 171,30K |
| 2026-09-07 | ¥2.416,67 | +%6,30 | ¥2.340,00 | ¥2.436,67 | ¥2.340,00 | 289,50K |
| 2026-09-04 | ¥2.273,33 | +%2,25 | ¥2.256,67 | ¥2.286,67 | ¥2.206,67 | 172,20K |
| 2026-09-03 | ¥2.223,33 | -%1,04 | ¥2.250,00 | ¥2.266,67 | ¥2.210,00 | 182,70K |
| 2026-09-02 | ¥2.246,67 | -%3,30 | ¥2.310,00 | ¥2.343,33 | ¥2.240,00 | 203,40K |
| 2026-09-01 | ¥2.323,33 | +%0,43 | ¥2.313,33 | ¥2.346,67 | ¥2.293,33 | 171,30K |
| 2026-08-31 | ¥2.313,33 | +%0,58 | ¥2.290,00 | ¥2.363,33 | ¥2.260,00 | 261,90K |
| 2026-08-28 | ¥2.300,00 | -%0,86 | ¥2.323,33 | ¥2.326,67 | ¥2.253,33 | 307,80K |
| 2026-08-27 | ¥2.320,00 | +%0,87 | ¥2.326,67 | ¥2.426,67 | ¥2.306,67 | 309,30K |
| 2026-08-26 | ¥2.300,00 | +%5,50 | ¥2.200,00 | ¥2.323,33 | ¥2.146,67 | 297,30K |
| 2026-08-25 | ¥2.180,00 | +%3,65 | ¥2.113,33 | ¥2.206,67 | ¥2.106,67 | 252,00K |
| 2026-08-24 | ¥2.103,33 | +%3,27 | ¥2.036,67 | ¥2.120,00 | ¥2.020,00 | 141,30K |
| 2026-08-21 | ¥2.036,67 | +%0,83 | ¥1.986,67 | ¥2.046,67 | ¥1.966,67 | 159,60K |
| 2026-08-20 | ¥2.020,00 | +%4,84 | ¥1.950,00 | ¥2.026,67 | ¥1.950,00 | 178,20K |
| 2026-08-19 | ¥1.926,67 | -%7,22 | ¥2.020,00 | ¥2.030,00 | ¥1.920,00 | 269,70K |
| 2026-08-18 | ¥2.076,67 | -%0,32 | ¥2.116,67 | ¥2.186,67 | ¥2.073,33 | 201,30K |
| 2026-08-17 | ¥2.083,33 | +%3,65 | ¥2.030,00 | ¥2.133,33 | ¥2.026,67 | 242,70K |
| 2026-08-14 | ¥2.010,00 | -%3,52 | ¥2.090,00 | ¥2.103,33 | ¥1.993,33 | 219,60K |
| 2026-08-13 | ¥2.083,33 | -%0,79 | ¥2.110,00 | ¥2.133,33 | ¥2.040,00 | 214,80K |
| 2026-08-12 | ¥2.100,00 | +%1,78 | ¥2.073,33 | ¥2.136,67 | ¥2.073,33 | 228,00K |
| 2026-08-10 | ¥2.063,33 | %0,00 | ¥2.070,00 | ¥2.113,33 | ¥2.053,33 | 184,80K |
| 2026-08-07 | ¥2.063,33 | -%2,21 | ¥2.143,33 | ¥2.190,00 | ¥2.036,67 | 326,70K |
| 2026-08-06 | ¥2.110,00 | -%2,47 | ¥2.173,33 | ¥2.283,33 | ¥2.100,00 | 450,90K |
| 2026-08-05 | ¥2.163,33 | +%12,09 | ¥1.996,67 | ¥2.196,67 | ¥1.946,67 | 738,00K |
| 2026-08-04 | ¥1.930,00 | +%2,84 | ¥1.893,33 | ¥1.953,33 | ¥1.876,67 | 232,50K |
| 2026-08-03 | ¥1.876,67 | %0,00 | ¥1.876,67 | ¥1.893,33 | ¥1.803,33 | 233,40K |
| 2026-07-31 | ¥1.876,67 | +%5,04 | ¥1.830,00 | ¥1.960,00 | ¥1.813,33 | 302,70K |
| 2026-07-30 | ¥1.786,67 | -%1,47 | ¥1.786,67 | ¥1.833,33 | ¥1.736,67 | 237,90K |
| 2026-07-29 | ¥1.813,33 | -%11,11 | ¥2.040,00 | ¥2.040,00 | ¥1.773,33 | 424,50K |
| 2026-07-28 | ¥2.040,00 | -%3,62 | ¥2.116,67 | ¥2.116,67 | ¥2.006,67 | 181,50K |
| 2026-07-27 | ¥2.116,67 | -%3,35 | ¥2.156,67 | ¥2.170,00 | ¥2.070,00 | 248,40K |
| 2026-07-24 | ¥2.190,00 | +%6,14 | ¥2.080,00 | ¥2.216,67 | ¥1.986,67 | 326,70K |
| 2026-07-23 | ¥2.063,33 | %0,00 | ¥2.096,67 | ¥2.096,67 | ¥2.040,00 | 131,70K |
| 2026-07-22 | ¥2.063,33 | +%2,31 | ¥2.083,33 | ¥2.100,00 | ¥2.053,33 | 190,20K |
| 2026-07-21 | ¥2.016,67 | +%2,89 | ¥2.013,33 | ¥2.026,67 | ¥1.953,33 | 188,40K |
| 2026-07-17 | ¥1.960,00 | -%6,96 | ¥2.040,00 | ¥2.053,33 | ¥1.910,00 | 183,30K |
| 2026-07-16 | ¥2.106,67 | +%1,94 | ¥2.056,67 | ¥2.126,67 | ¥2.016,67 | 143,40K |
| 2026-07-15 | ¥2.066,67 | +%2,82 | ¥2.020,00 | ¥2.086,67 | ¥2.020,00 | 103,20K |
| 2026-07-14 | ¥2.010,00 | -%1,79 | ¥2.013,33 | ¥2.026,67 | ¥1.966,67 | 138,30K |
| 2026-07-13 | ¥2.046,67 | -%2,23 | ¥2.100,00 | ¥2.113,33 | ¥2.023,33 | 107,70K |
| 2026-07-10 | ¥2.093,33 | +%0,64 | ¥2.100,00 | ¥2.170,00 | ¥2.083,33 | 115,80K |
| 2026-07-09 | ¥2.080,00 | +%0,65 | ¥2.070,00 | ¥2.090,00 | ¥2.033,33 | 124,20K |
| 2026-07-08 | ¥2.066,67 | -%2,82 | ¥2.110,00 | ¥2.140,00 | ¥2.040,00 | 216,60K |
| 2026-07-07 | ¥2.126,67 | +%2,08 | ¥2.083,33 | ¥2.230,00 | ¥2.073,33 | 471,00K |
| 2026-07-06 | ¥2.083,33 | +%5,75 | ¥1.976,67 | ¥2.083,33 | ¥1.973,33 | 135,90K |
| 2026-07-03 | ¥1.970,00 | +%0,34 | ¥1.943,33 | ¥1.973,33 | ¥1.926,67 | 150,00K |
| 2026-07-02 | ¥1.963,33 | +%1,55 | ¥1.943,33 | ¥1.990,00 | ¥1.923,33 | 156,30K |
| 2026-07-01 | ¥1.933,33 | +%1,40 | ¥1.913,33 | ¥1.963,33 | ¥1.910,00 | 151,80K |
| 2026-06-30 | ¥1.906,67 | +%0,35 | ¥1.923,33 | ¥1.923,33 | ¥1.880,00 | 115,80K |
| 2026-06-29 | ¥1.900,00 | +%0,35 | ¥1.926,67 | ¥1.946,67 | ¥1.866,67 | 159,30K |
| 2026-06-26 | ¥1.893,33 | +%1,07 | ¥1.863,33 | ¥1.930,00 | ¥1.850,00 | 103,80K |
| 2026-06-25 | ¥1.873,33 | -%1,06 | ¥1.900,00 | ¥1.903,33 | ¥1.870,00 | 127,80K |
| 2026-06-24 | ¥1.893,33 | +%1,79 | ¥1.876,67 | ¥1.936,67 | ¥1.860,00 | 173,40K |
| 2026-06-23 | ¥1.860,00 | -%4,12 | ¥1.940,00 | ¥1.940,00 | ¥1.860,00 | 130,20K |
| 2026-06-22 | ¥1.940,00 | +%0,34 | ¥1.943,33 | ¥1.976,67 | ¥1.896,67 | 109,50K |
| 2026-06-19 | ¥1.933,33 | -%2,19 | ¥2.003,33 | ¥2.020,00 | ¥1.923,33 | 143,70K |
| 2026-06-18 | ¥1.976,67 | +%0,34 | ¥1.983,33 | ¥2.026,67 | ¥1.953,33 | 134,10K |
| 2026-06-17 | ¥1.970,00 | +%2,78 | ¥1.950,00 | ¥1.990,00 | ¥1.930,00 | 123,30K |
| 2026-06-16 | ¥1.916,67 | -%2,21 | ¥1.960,00 | ¥1.966,67 | ¥1.913,33 | 95,70K |
| 2026-06-15 | ¥1.960,00 | +%6,72 | ¥1.886,67 | ¥1.973,33 | ¥1.873,33 | 161,70K |
| 2026-06-12 | ¥1.836,67 | +%1,66 | ¥1.850,00 | ¥1.873,33 | ¥1.816,67 | 138,60K |
| 2026-06-11 | ¥1.806,67 | -%1,63 | ¥1.803,33 | ¥1.823,33 | ¥1.776,67 | 131,70K |
| 2026-06-10 | ¥1.836,67 | -%2,13 | ¥1.843,33 | ¥1.890,00 | ¥1.833,33 | 128,70K |
| 2026-06-09 | ¥1.876,67 | +%1,99 | ¥1.873,33 | ¥1.890,00 | ¥1.843,33 | 136,80K |
| 2026-06-08 | ¥1.840,00 | -%6,44 | ¥1.783,33 | ¥1.873,33 | ¥1.773,33 | 329,10K |
| 2026-06-05 | ¥1.966,67 | +%1,20 | ¥1.933,33 | ¥1.983,33 | ¥1.913,33 | 128,40K |
| 2026-06-04 | ¥1.943,33 | -%1,35 | ¥1.936,67 | ¥1.973,33 | ¥1.900,00 | 120,90K |
| 2026-06-03 | ¥1.970,00 | -%0,67 | ¥1.986,67 | ¥1.993,33 | ¥1.946,67 | 182,40K |
| 2026-06-02 | ¥1.983,33 | -%1,33 | ¥2.000,00 | ¥2.023,33 | ¥1.920,00 | 182,70K |
| 2026-06-01 | ¥2.010,00 | -%4,74 | ¥2.110,00 | ¥2.143,33 | ¥2.003,33 | 193,20K |
| 2026-05-29 | ¥2.110,00 | -%1,25 | ¥2.140,00 | ¥2.143,33 | ¥2.070,00 | 220,50K |
| 2026-05-28 | ¥2.136,67 | -%0,47 | ¥2.150,00 | ¥2.150,00 | ¥2.050,00 | 247,20K |
| 2026-05-27 | ¥2.146,67 | -%4,45 | ¥2.273,33 | ¥2.293,33 | ¥2.140,00 | 190,20K |
| 2026-05-26 | ¥2.246,67 | +%4,17 | ¥2.180,00 | ¥2.303,33 | ¥2.123,33 | 254,40K |
| 2026-05-25 | ¥2.156,67 | +%6,77 | ¥2.053,33 | ¥2.163,33 | ¥2.053,33 | 178,80K |