Sanko Metal Industrial Co., Ltd. 1972
TSE · Japonya · Endüstriyel Hizmetler
¥1.280,00-27,00 (-%2,07)
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 | ¥1.280,00 | -%2,07 | ¥1.300,00 | ¥1.305,00 | ¥1.280,00 | 36,10K |
| 2026-10-01 | ¥1.307,00 | +%0,85 | ¥1.290,00 | ¥1.307,00 | ¥1.281,00 | 44,30K |
| 2026-09-30 | ¥1.296,00 | +%1,25 | ¥1.280,00 | ¥1.296,00 | ¥1.267,00 | 28,50K |
| 2026-09-29 | ¥1.280,00 | -%1,31 | ¥1.273,00 | ¥1.283,00 | ¥1.268,00 | 66,10K |
| 2026-09-28 | ¥1.297,00 | -%1,59 | ¥1.329,00 | ¥1.329,00 | ¥1.291,00 | 79,30K |
| 2026-09-25 | ¥1.318,00 | +%0,53 | ¥1.319,00 | ¥1.322,00 | ¥1.308,00 | 31,80K |
| 2026-09-24 | ¥1.311,00 | -%0,08 | ¥1.313,00 | ¥1.318,00 | ¥1.309,00 | 11,30K |
| 2026-09-18 | ¥1.312,00 | -%0,53 | ¥1.319,00 | ¥1.320,00 | ¥1.309,00 | 18,20K |
| 2026-09-17 | ¥1.319,00 | +%1,31 | ¥1.309,00 | ¥1.319,00 | ¥1.306,00 | 31,20K |
| 2026-09-16 | ¥1.302,00 | -%0,53 | ¥1.309,00 | ¥1.317,00 | ¥1.301,00 | 26,60K |
| 2026-09-15 | ¥1.309,00 | -%0,08 | ¥1.303,00 | ¥1.323,00 | ¥1.301,00 | 18,40K |
| 2026-09-14 | ¥1.310,00 | +%0,92 | ¥1.302,00 | ¥1.310,00 | ¥1.293,00 | 17,10K |
| 2026-09-11 | ¥1.298,00 | -%0,69 | ¥1.307,00 | ¥1.311,00 | ¥1.292,00 | 17,00K |
| 2026-09-10 | ¥1.307,00 | -%0,91 | ¥1.314,00 | ¥1.314,00 | ¥1.298,00 | 40,50K |
| 2026-09-09 | ¥1.319,00 | -%0,38 | ¥1.327,00 | ¥1.327,00 | ¥1.312,00 | 18,70K |
| 2026-09-08 | ¥1.324,00 | -%0,82 | ¥1.335,00 | ¥1.335,00 | ¥1.322,00 | 21,00K |
| 2026-09-07 | ¥1.335,00 | +%1,52 | ¥1.315,00 | ¥1.336,00 | ¥1.314,00 | 60,60K |
| 2026-09-04 | ¥1.315,00 | -%0,45 | ¥1.318,00 | ¥1.320,00 | ¥1.306,00 | 29,10K |
| 2026-09-03 | ¥1.321,00 | -%0,68 | ¥1.323,00 | ¥1.335,00 | ¥1.316,00 | 42,40K |
| 2026-09-02 | ¥1.330,00 | -%1,77 | ¥1.341,00 | ¥1.349,00 | ¥1.327,00 | 29,00K |
| 2026-09-01 | ¥1.354,00 | +%0,22 | ¥1.349,00 | ¥1.356,00 | ¥1.344,00 | 17,90K |
| 2026-08-31 | ¥1.351,00 | +%0,52 | ¥1.344,00 | ¥1.351,00 | ¥1.332,00 | 21,80K |
| 2026-08-28 | ¥1.344,00 | +%0,22 | ¥1.340,00 | ¥1.344,00 | ¥1.333,00 | 12,30K |
| 2026-08-27 | ¥1.341,00 | +%0,07 | ¥1.344,00 | ¥1.345,00 | ¥1.321,00 | 32,00K |
| 2026-08-26 | ¥1.340,00 | +%0,37 | ¥1.337,00 | ¥1.342,00 | ¥1.335,00 | 16,70K |
| 2026-08-25 | ¥1.335,00 | +%0,98 | ¥1.330,00 | ¥1.335,00 | ¥1.325,00 | 28,30K |
| 2026-08-24 | ¥1.322,00 | -%0,23 | ¥1.325,00 | ¥1.330,00 | ¥1.320,00 | 11,70K |
| 2026-08-21 | ¥1.325,00 | +%0,99 | ¥1.310,00 | ¥1.325,00 | ¥1.305,00 | 38,90K |
| 2026-08-20 | ¥1.312,00 | +%0,54 | ¥1.295,00 | ¥1.322,00 | ¥1.295,00 | 25,80K |
| 2026-08-19 | ¥1.305,00 | -%0,53 | ¥1.314,00 | ¥1.314,00 | ¥1.293,00 | 44,00K |
| 2026-08-18 | ¥1.312,00 | %0,00 | ¥1.320,00 | ¥1.321,00 | ¥1.312,00 | 18,00K |
| 2026-08-17 | ¥1.312,00 | -%1,58 | ¥1.333,00 | ¥1.337,00 | ¥1.312,00 | 19,20K |
| 2026-08-14 | ¥1.333,00 | +%1,06 | ¥1.328,00 | ¥1.340,00 | ¥1.324,00 | 35,70K |
| 2026-08-13 | ¥1.319,00 | +%0,38 | ¥1.314,00 | ¥1.323,00 | ¥1.312,00 | 35,50K |
| 2026-08-12 | ¥1.314,00 | +%0,54 | ¥1.315,00 | ¥1.322,00 | ¥1.311,00 | 24,40K |
| 2026-08-10 | ¥1.307,00 | +%0,23 | ¥1.303,00 | ¥1.326,00 | ¥1.298,00 | 35,50K |
| 2026-08-07 | ¥1.304,00 | +%1,48 | ¥1.285,00 | ¥1.320,00 | ¥1.285,00 | 44,10K |
| 2026-08-06 | ¥1.285,00 | +%0,94 | ¥1.270,00 | ¥1.285,00 | ¥1.267,00 | 28,00K |
| 2026-08-05 | ¥1.273,00 | -%0,39 | ¥1.285,00 | ¥1.288,00 | ¥1.270,00 | 24,30K |
| 2026-08-04 | ¥1.278,00 | -%0,16 | ¥1.266,00 | ¥1.281,00 | ¥1.266,00 | 22,60K |
| 2026-08-03 | ¥1.280,00 | +%0,79 | ¥1.270,00 | ¥1.281,00 | ¥1.256,00 | 44,50K |
| 2026-07-31 | ¥1.270,00 | -%1,01 | ¥1.295,00 | ¥1.295,00 | ¥1.270,00 | 20,40K |
| 2026-07-30 | ¥1.283,00 | -%1,16 | ¥1.276,00 | ¥1.294,00 | ¥1.272,00 | 21,90K |
| 2026-07-29 | ¥1.298,00 | +%1,88 | ¥1.283,00 | ¥1.298,00 | ¥1.271,00 | 56,60K |
| 2026-07-28 | ¥1.274,00 | -%1,09 | ¥1.294,00 | ¥1.294,00 | ¥1.271,00 | 29,20K |
| 2026-07-27 | ¥1.288,00 | +%1,34 | ¥1.276,00 | ¥1.292,00 | ¥1.276,00 | 39,00K |
| 2026-07-24 | ¥1.271,00 | +%0,32 | ¥1.272,00 | ¥1.272,00 | ¥1.256,00 | 27,90K |
| 2026-07-23 | ¥1.267,00 | -%0,63 | ¥1.274,00 | ¥1.275,00 | ¥1.266,00 | 22,60K |
| 2026-07-22 | ¥1.275,00 | +%0,47 | ¥1.263,00 | ¥1.275,00 | ¥1.260,00 | 22,10K |
| 2026-07-21 | ¥1.269,00 | +%0,79 | ¥1.256,00 | ¥1.269,00 | ¥1.256,00 | 33,30K |
| 2026-07-17 | ¥1.259,00 | -%0,40 | ¥1.261,00 | ¥1.277,00 | ¥1.250,00 | 39,00K |
| 2026-07-16 | ¥1.264,00 | -%0,55 | ¥1.265,00 | ¥1.281,00 | ¥1.262,00 | 17,00K |
| 2026-07-15 | ¥1.271,00 | +%0,95 | ¥1.267,00 | ¥1.274,00 | ¥1.263,00 | 22,20K |
| 2026-07-14 | ¥1.259,00 | +%0,72 | ¥1.250,00 | ¥1.262,00 | ¥1.250,00 | 12,60K |
| 2026-07-13 | ¥1.250,00 | -%1,65 | ¥1.270,00 | ¥1.277,00 | ¥1.242,00 | 43,20K |
| 2026-07-10 | ¥1.271,00 | +%1,03 | ¥1.260,00 | ¥1.273,00 | ¥1.206,00 | 59,60K |
| 2026-07-09 | ¥1.258,00 | +%0,96 | ¥1.269,00 | ¥1.269,00 | ¥1.254,00 | 24,50K |
| 2026-07-08 | ¥1.246,00 | -%2,88 | ¥1.283,00 | ¥1.289,00 | ¥1.243,00 | 118,90K |
| 2026-07-07 | ¥1.283,00 | +%0,23 | ¥1.280,00 | ¥1.305,00 | ¥1.280,00 | 73,00K |
| 2026-07-06 | ¥1.280,00 | +%0,95 | ¥1.268,00 | ¥1.286,00 | ¥1.268,00 | 47,50K |
| 2026-07-03 | ¥1.268,00 | +%1,04 | ¥1.265,00 | ¥1.271,00 | ¥1.258,00 | 35,30K |
| 2026-07-02 | ¥1.255,00 | +%1,21 | ¥1.240,00 | ¥1.261,00 | ¥1.233,00 | 33,40K |
| 2026-07-01 | ¥1.240,00 | -%0,72 | ¥1.258,00 | ¥1.258,00 | ¥1.238,00 | 17,90K |
| 2026-06-30 | ¥1.249,00 | -%0,16 | ¥1.262,00 | ¥1.262,00 | ¥1.243,00 | 22,60K |
| 2026-06-29 | ¥1.251,00 | +%0,89 | ¥1.243,00 | ¥1.260,00 | ¥1.239,00 | 29,40K |
| 2026-06-26 | ¥1.240,00 | -%0,16 | ¥1.242,00 | ¥1.260,00 | ¥1.230,00 | 60,50K |
| 2026-06-25 | ¥1.242,00 | +%1,14 | ¥1.241,00 | ¥1.245,00 | ¥1.230,00 | 41,20K |
| 2026-06-24 | ¥1.228,00 | +%0,82 | ¥1.218,00 | ¥1.234,00 | ¥1.218,00 | 24,80K |
| 2026-06-23 | ¥1.218,00 | -%0,98 | ¥1.225,00 | ¥1.236,00 | ¥1.212,00 | 68,80K |
| 2026-06-22 | ¥1.230,00 | +%0,33 | ¥1.226,00 | ¥1.242,00 | ¥1.220,00 | 39,70K |
| 2026-06-19 | ¥1.226,00 | -%1,05 | ¥1.220,00 | ¥1.239,00 | ¥1.220,00 | 53,70K |
| 2026-06-18 | ¥1.239,00 | +%0,08 | ¥1.240,00 | ¥1.252,00 | ¥1.229,00 | 52,70K |
| 2026-06-17 | ¥1.238,00 | +%0,73 | ¥1.239,00 | ¥1.249,00 | ¥1.227,00 | 46,50K |
| 2026-06-16 | ¥1.229,00 | -%0,41 | ¥1.234,00 | ¥1.235,00 | ¥1.225,00 | 21,20K |
| 2026-06-15 | ¥1.234,00 | +%1,06 | ¥1.222,00 | ¥1.238,00 | ¥1.221,00 | 31,00K |
| 2026-06-12 | ¥1.221,00 | +%1,16 | ¥1.205,00 | ¥1.221,00 | ¥1.205,00 | 33,20K |
| 2026-06-11 | ¥1.207,00 | -%0,17 | ¥1.207,00 | ¥1.209,00 | ¥1.188,00 | 58,10K |
| 2026-06-10 | ¥1.209,00 | +%0,67 | ¥1.202,00 | ¥1.215,00 | ¥1.195,00 | 46,90K |
| 2026-06-09 | ¥1.201,00 | -%0,08 | ¥1.212,00 | ¥1.222,00 | ¥1.193,00 | 44,60K |
| 2026-06-08 | ¥1.202,00 | -%1,96 | ¥1.201,00 | ¥1.215,00 | ¥1.192,00 | 64,20K |
| 2026-06-05 | ¥1.226,00 | +%3,20 | ¥1.188,00 | ¥1.233,00 | ¥1.188,00 | 109,10K |
| 2026-06-04 | ¥1.188,00 | +%0,08 | ¥1.185,00 | ¥1.194,00 | ¥1.173,00 | 52,90K |
| 2026-06-03 | ¥1.187,00 | +%0,42 | ¥1.184,00 | ¥1.192,00 | ¥1.167,00 | 168,00K |
| 2026-06-02 | ¥1.182,00 | -%1,25 | ¥1.182,00 | ¥1.201,00 | ¥1.164,00 | 297,60K |
| 2026-06-01 | ¥1.197,00 | -%1,89 | ¥1.221,00 | ¥1.221,00 | ¥1.197,00 | 238,30K |
| 2026-05-29 | ¥1.220,00 | -%0,25 | ¥1.215,00 | ¥1.228,00 | ¥1.215,00 | 37,80K |
| 2026-05-28 | ¥1.223,00 | +%0,41 | ¥1.218,00 | ¥1.235,00 | ¥1.212,00 | 44,80K |
| 2026-05-27 | ¥1.218,00 | -%0,49 | ¥1.230,00 | ¥1.236,00 | ¥1.213,00 | 32,20K |
| 2026-05-26 | ¥1.224,00 | +%0,82 | ¥1.221,00 | ¥1.233,00 | ¥1.212,00 | 123,00K |
| 2026-05-25 | ¥1.214,00 | -%0,98 | ¥1.227,00 | ¥1.233,00 | ¥1.212,00 | 92,80K |