Takasago Thermal Engineering Co., Ltd. 1969
TSE · Japonya · Üretici İmalatı
¥4.661,00-27,00 (-%0,58)
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 | ¥4.661,00 | -%0,58 | ¥4.651,00 | ¥4.704,00 | ¥4.634,00 | 429,80K |
| 2026-10-01 | ¥4.688,00 | -%0,47 | ¥4.706,00 | ¥4.740,00 | ¥4.631,00 | 514,40K |
| 2026-09-30 | ¥4.710,00 | +%1,79 | ¥4.654,00 | ¥4.736,00 | ¥4.636,00 | 571,20K |
| 2026-09-29 | ¥4.627,00 | -%1,34 | ¥4.675,00 | ¥4.680,00 | ¥4.595,00 | 557,40K |
| 2026-09-28 | ¥4.690,00 | -%0,70 | ¥4.783,00 | ¥4.820,00 | ¥4.690,00 | 587,80K |
| 2026-09-25 | ¥4.723,00 | -%0,34 | ¥4.737,00 | ¥4.763,00 | ¥4.682,00 | 694,30K |
| 2026-09-24 | ¥4.739,00 | +%0,55 | ¥4.704,00 | ¥4.788,00 | ¥4.688,00 | 634,10K |
| 2026-09-18 | ¥4.713,00 | +%1,09 | ¥4.662,00 | ¥4.751,00 | ¥4.599,00 | 747,00K |
| 2026-09-17 | ¥4.662,00 | +%1,92 | ¥4.601,00 | ¥4.676,00 | ¥4.598,00 | 375,80K |
| 2026-09-16 | ¥4.574,00 | +%1,17 | ¥4.540,00 | ¥4.620,00 | ¥4.539,00 | 456,30K |
| 2026-09-15 | ¥4.521,00 | +%2,33 | ¥4.555,00 | ¥4.560,00 | ¥4.451,00 | 653,70K |
| 2026-09-14 | ¥4.418,00 | +%0,52 | ¥4.400,00 | ¥4.426,00 | ¥4.364,00 | 241,30K |
| 2026-09-11 | ¥4.395,00 | -%1,04 | ¥4.326,00 | ¥4.437,00 | ¥4.325,00 | 537,90K |
| 2026-09-10 | ¥4.441,00 | -%1,35 | ¥4.441,00 | ¥4.479,00 | ¥4.360,00 | 593,80K |
| 2026-09-09 | ¥4.502,00 | +%2,55 | ¥4.377,00 | ¥4.525,00 | ¥4.376,00 | 535,70K |
| 2026-09-08 | ¥4.390,00 | -%1,33 | ¥4.427,00 | ¥4.465,00 | ¥4.390,00 | 548,60K |
| 2026-09-07 | ¥4.449,00 | +%3,13 | ¥4.393,00 | ¥4.476,00 | ¥4.366,00 | 620,00K |
| 2026-09-04 | ¥4.314,00 | +%0,98 | ¥4.284,00 | ¥4.315,00 | ¥4.255,00 | 373,00K |
| 2026-09-03 | ¥4.272,00 | -%0,16 | ¥4.271,00 | ¥4.321,00 | ¥4.258,00 | 382,50K |
| 2026-09-02 | ¥4.279,00 | -%2,77 | ¥4.322,00 | ¥4.388,00 | ¥4.270,00 | 578,10K |
| 2026-09-01 | ¥4.401,00 | +%1,80 | ¥4.325,00 | ¥4.427,00 | ¥4.306,00 | 423,40K |
| 2026-08-31 | ¥4.323,00 | +%0,12 | ¥4.251,00 | ¥4.335,00 | ¥4.239,00 | 403,40K |
| 2026-08-28 | ¥4.318,00 | -%0,99 | ¥4.320,00 | ¥4.360,00 | ¥4.301,00 | 374,40K |
| 2026-08-27 | ¥4.361,00 | +%1,04 | ¥4.330,00 | ¥4.380,00 | ¥4.329,00 | 381,20K |
| 2026-08-26 | ¥4.316,00 | +%0,05 | ¥4.314,00 | ¥4.357,00 | ¥4.287,00 | 349,50K |
| 2026-08-25 | ¥4.314,00 | +%0,26 | ¥4.269,00 | ¥4.321,00 | ¥4.250,00 | 567,30K |
| 2026-08-24 | ¥4.303,00 | +%1,97 | ¥4.175,00 | ¥4.324,00 | ¥4.156,00 | 509,00K |
| 2026-08-21 | ¥4.220,00 | -%0,96 | ¥4.191,00 | ¥4.220,00 | ¥4.168,00 | 326,70K |
| 2026-08-20 | ¥4.261,00 | +%2,70 | ¥4.219,00 | ¥4.282,00 | ¥4.195,00 | 534,20K |
| 2026-08-19 | ¥4.149,00 | -%2,56 | ¥4.188,00 | ¥4.188,00 | ¥4.080,00 | 621,20K |
| 2026-08-18 | ¥4.258,00 | -%2,63 | ¥4.372,00 | ¥4.419,00 | ¥4.258,00 | 696,40K |
| 2026-08-17 | ¥4.373,00 | +%0,81 | ¥4.400,00 | ¥4.467,00 | ¥4.320,00 | 737,50K |
| 2026-08-14 | ¥4.338,00 | +%1,59 | ¥4.247,00 | ¥4.377,00 | ¥4.238,00 | 971,90K |
| 2026-08-13 | ¥4.270,00 | +%3,26 | ¥4.179,00 | ¥4.293,00 | ¥4.154,00 | 961,70K |
| 2026-08-12 | ¥4.135,00 | +%3,48 | ¥4.030,00 | ¥4.186,00 | ¥4.029,00 | 795,40K |
| 2026-08-10 | ¥3.996,00 | -%2,87 | ¥4.130,00 | ¥4.148,00 | ¥3.985,00 | 1,02M |
| 2026-08-07 | ¥4.114,00 | -%1,93 | ¥4.187,00 | ¥4.207,00 | ¥4.093,00 | 996,00K |
| 2026-08-06 | ¥4.195,00 | -%5,52 | ¥4.427,00 | ¥4.431,00 | ¥4.195,00 | 973,20K |
| 2026-08-05 | ¥4.440,00 | +%4,62 | ¥4.267,00 | ¥4.444,00 | ¥4.206,00 | 1,96M |
| 2026-08-04 | ¥4.244,00 | +%1,24 | ¥4.226,00 | ¥4.276,00 | ¥4.206,00 | 308,10K |
| 2026-08-03 | ¥4.192,00 | -%1,69 | ¥4.252,00 | ¥4.252,00 | ¥4.090,00 | 571,10K |
| 2026-07-31 | ¥4.264,00 | +%0,78 | ¥4.337,00 | ¥4.418,00 | ¥4.261,00 | 781,90K |
| 2026-07-30 | ¥4.231,00 | +%2,00 | ¥4.090,00 | ¥4.280,00 | ¥4.086,00 | 693,40K |
| 2026-07-29 | ¥4.148,00 | -%5,51 | ¥4.350,00 | ¥4.367,00 | ¥4.086,00 | 1,14M |
| 2026-07-28 | ¥4.390,00 | -%2,83 | ¥4.455,00 | ¥4.481,00 | ¥4.340,00 | 625,30K |
| 2026-07-27 | ¥4.518,00 | +%2,01 | ¥4.515,00 | ¥4.526,00 | ¥4.405,00 | 419,40K |
| 2026-07-24 | ¥4.429,00 | -%1,36 | ¥4.491,00 | ¥4.505,00 | ¥4.323,00 | 574,30K |
| 2026-07-23 | ¥4.490,00 | +%0,79 | ¥4.473,00 | ¥4.542,00 | ¥4.468,00 | 317,00K |
| 2026-07-22 | ¥4.455,00 | -%1,63 | ¥4.556,00 | ¥4.571,00 | ¥4.455,00 | 567,30K |
| 2026-07-21 | ¥4.529,00 | +%0,85 | ¥4.490,00 | ¥4.556,00 | ¥4.410,00 | 519,70K |
| 2026-07-17 | ¥4.491,00 | -%4,06 | ¥4.654,00 | ¥4.682,00 | ¥4.434,00 | 559,50K |
| 2026-07-16 | ¥4.681,00 | -%1,43 | ¥4.686,00 | ¥4.770,00 | ¥4.670,00 | 423,00K |
| 2026-07-15 | ¥4.749,00 | +%2,68 | ¥4.718,00 | ¥4.762,00 | ¥4.636,00 | 571,70K |
| 2026-07-14 | ¥4.625,00 | -%0,41 | ¥4.672,00 | ¥4.689,00 | ¥4.562,00 | 365,50K |
| 2026-07-13 | ¥4.644,00 | -%3,15 | ¥4.819,00 | ¥4.835,00 | ¥4.627,00 | 462,90K |
| 2026-07-10 | ¥4.795,00 | +%0,02 | ¥4.864,00 | ¥4.896,00 | ¥4.780,00 | 372,80K |
| 2026-07-09 | ¥4.794,00 | -%1,82 | ¥4.822,00 | ¥4.860,00 | ¥4.766,00 | 547,80K |
| 2026-07-08 | ¥4.883,00 | -%4,50 | ¥5.080,00 | ¥5.088,00 | ¥4.883,00 | 457,60K |
| 2026-07-07 | ¥5.113,00 | -%1,41 | ¥5.240,00 | ¥5.290,00 | ¥5.077,00 | 536,00K |
| 2026-07-06 | ¥5.186,00 | +%0,70 | ¥5.195,00 | ¥5.268,00 | ¥5.155,00 | 361,70K |
| 2026-07-03 | ¥5.150,00 | +%0,76 | ¥5.159,00 | ¥5.175,00 | ¥5.049,00 | 398,60K |
| 2026-07-02 | ¥5.111,00 | +%0,39 | ¥5.091,00 | ¥5.158,00 | ¥5.008,00 | 543,10K |
| 2026-07-01 | ¥5.091,00 | +%0,18 | ¥5.169,00 | ¥5.289,00 | ¥5.087,00 | 500,20K |
| 2026-06-30 | ¥5.082,00 | -%0,20 | ¥5.116,00 | ¥5.160,00 | ¥5.000,00 | 418,50K |
| 2026-06-29 | ¥5.092,00 | -%0,16 | ¥5.162,00 | ¥5.227,00 | ¥5.002,00 | 664,00K |
| 2026-06-26 | ¥5.100,00 | +%2,55 | ¥5.143,00 | ¥5.267,00 | ¥5.038,00 | 955,30K |
| 2026-06-25 | ¥4.973,00 | +%0,42 | ¥5.030,00 | ¥5.030,00 | ¥4.903,00 | 466,70K |
| 2026-06-24 | ¥4.952,00 | +%0,45 | ¥4.874,00 | ¥5.020,00 | ¥4.851,00 | 529,70K |
| 2026-06-23 | ¥4.930,00 | -%1,40 | ¥5.001,00 | ¥5.064,00 | ¥4.921,00 | 785,00K |
| 2026-06-22 | ¥5.000,00 | +%3,26 | ¥4.784,00 | ¥5.000,00 | ¥4.747,00 | 746,30K |
| 2026-06-19 | ¥4.842,00 | -%0,88 | ¥4.918,00 | ¥4.963,00 | ¥4.751,00 | 888,20K |
| 2026-06-18 | ¥4.885,00 | +%3,45 | ¥4.734,00 | ¥4.888,00 | ¥4.732,00 | 484,20K |
| 2026-06-17 | ¥4.722,00 | +%1,40 | ¥4.720,00 | ¥4.780,00 | ¥4.685,00 | 414,50K |
| 2026-06-16 | ¥4.657,00 | -%3,10 | ¥4.748,00 | ¥4.799,00 | ¥4.631,00 | 711,60K |
| 2026-06-15 | ¥4.806,00 | +%4,87 | ¥4.641,00 | ¥4.846,00 | ¥4.641,00 | 852,20K |
| 2026-06-12 | ¥4.583,00 | +%0,50 | ¥4.630,00 | ¥4.688,00 | ¥4.502,00 | 814,50K |
| 2026-06-11 | ¥4.560,00 | -%2,29 | ¥4.623,00 | ¥4.665,00 | ¥4.452,00 | 549,30K |
| 2026-06-10 | ¥4.667,00 | -%2,55 | ¥4.747,00 | ¥4.794,00 | ¥4.632,00 | 422,60K |
| 2026-06-09 | ¥4.789,00 | +%3,39 | ¥4.669,00 | ¥4.854,00 | ¥4.646,00 | 852,00K |
| 2026-06-08 | ¥4.632,00 | -%1,80 | ¥4.700,00 | ¥4.700,00 | ¥4.473,00 | 692,70K |
| 2026-06-05 | ¥4.717,00 | +%3,78 | ¥4.558,00 | ¥4.810,00 | ¥4.541,00 | 938,90K |
| 2026-06-04 | ¥4.545,00 | -%0,59 | ¥4.570,00 | ¥4.629,00 | ¥4.512,00 | 560,20K |
| 2026-06-03 | ¥4.572,00 | +%1,02 | ¥4.572,00 | ¥4.605,00 | ¥4.465,00 | 737,30K |
| 2026-06-02 | ¥4.526,00 | +%1,94 | ¥4.430,00 | ¥4.541,00 | ¥4.329,00 | 955,70K |
| 2026-06-01 | ¥4.440,00 | -%6,11 | ¥4.671,00 | ¥4.700,00 | ¥4.440,00 | 779,00K |
| 2026-05-29 | ¥4.729,00 | +%0,53 | ¥4.741,00 | ¥4.778,00 | ¥4.616,00 | 951,70K |
| 2026-05-28 | ¥4.704,00 | +%2,93 | ¥4.800,00 | ¥4.970,00 | ¥4.658,00 | 1,72M |
| 2026-05-27 | ¥4.570,00 | +%1,92 | ¥4.660,00 | ¥4.776,00 | ¥4.555,00 | 1,27M |
| 2026-05-26 | ¥4.484,00 | +%5,13 | ¥4.318,00 | ¥4.500,00 | ¥4.287,00 | 676,60K |
| 2026-05-25 | ¥4.265,00 | +%2,45 | ¥4.189,00 | ¥4.325,00 | ¥4.175,00 | 637,80K |