Ensuiko Sugar Refining Co., Ltd. 2112
TSE · Japonya · Proses Endüstrileri
¥442,00-11,00 (-%2,43)
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 | ¥442,00 | -%2,43 | ¥451,00 | ¥451,00 | ¥440,00 | 61,40K |
| 2026-10-01 | ¥453,00 | %0,00 | ¥453,00 | ¥456,00 | ¥449,00 | 25,20K |
| 2026-09-30 | ¥453,00 | +%0,67 | ¥452,00 | ¥458,00 | ¥445,00 | 52,80K |
| 2026-09-29 | ¥450,00 | -%2,39 | ¥456,00 | ¥456,00 | ¥450,00 | 41,90K |
| 2026-09-28 | ¥461,00 | -%0,43 | ¥463,00 | ¥465,00 | ¥459,00 | 42,90K |
| 2026-09-25 | ¥463,00 | +%0,22 | ¥465,00 | ¥465,00 | ¥459,00 | 38,80K |
| 2026-09-24 | ¥462,00 | -%0,22 | ¥465,00 | ¥467,00 | ¥461,00 | 31,80K |
| 2026-09-18 | ¥463,00 | -%0,43 | ¥464,00 | ¥467,00 | ¥462,00 | 22,80K |
| 2026-09-17 | ¥465,00 | +%0,65 | ¥466,00 | ¥471,00 | ¥462,00 | 37,60K |
| 2026-09-16 | ¥462,00 | -%0,43 | ¥463,00 | ¥466,00 | ¥460,00 | 33,80K |
| 2026-09-15 | ¥464,00 | %0,00 | ¥462,00 | ¥466,00 | ¥462,00 | 13,10K |
| 2026-09-14 | ¥464,00 | +%0,43 | ¥462,00 | ¥467,00 | ¥461,00 | 15,40K |
| 2026-09-11 | ¥462,00 | -%0,43 | ¥462,00 | ¥466,00 | ¥457,00 | 41,50K |
| 2026-09-10 | ¥464,00 | -%0,64 | ¥468,00 | ¥469,00 | ¥463,00 | 18,90K |
| 2026-09-09 | ¥467,00 | +%0,43 | ¥466,00 | ¥471,00 | ¥464,00 | 19,50K |
| 2026-09-08 | ¥465,00 | -%1,06 | ¥471,00 | ¥474,00 | ¥464,00 | 36,30K |
| 2026-09-07 | ¥470,00 | +%0,43 | ¥467,00 | ¥471,00 | ¥467,00 | 24,10K |
| 2026-09-04 | ¥468,00 | %0,00 | ¥468,00 | ¥471,00 | ¥466,00 | 32,60K |
| 2026-09-03 | ¥468,00 | -%1,06 | ¥473,00 | ¥475,00 | ¥466,00 | 47,30K |
| 2026-09-02 | ¥473,00 | -%1,05 | ¥478,00 | ¥478,00 | ¥470,00 | 34,60K |
| 2026-09-01 | ¥478,00 | -%0,62 | ¥485,00 | ¥485,00 | ¥477,00 | 60,50K |
| 2026-08-31 | ¥481,00 | +%0,42 | ¥480,00 | ¥484,00 | ¥475,00 | 32,40K |
| 2026-08-28 | ¥479,00 | +%0,42 | ¥480,00 | ¥481,00 | ¥477,00 | 26,40K |
| 2026-08-27 | ¥477,00 | -%0,21 | ¥477,00 | ¥479,00 | ¥474,00 | 29,10K |
| 2026-08-26 | ¥478,00 | +%0,63 | ¥477,00 | ¥481,00 | ¥472,00 | 55,50K |
| 2026-08-25 | ¥475,00 | %0,00 | ¥478,00 | ¥480,00 | ¥472,00 | 53,00K |
| 2026-08-24 | ¥475,00 | +%1,28 | ¥472,00 | ¥475,00 | ¥470,00 | 49,60K |
| 2026-08-21 | ¥469,00 | +%1,30 | ¥463,00 | ¥470,00 | ¥462,00 | 27,40K |
| 2026-08-20 | ¥463,00 | +%1,09 | ¥458,00 | ¥466,00 | ¥458,00 | 35,60K |
| 2026-08-19 | ¥458,00 | -%1,72 | ¥466,00 | ¥470,00 | ¥458,00 | 49,80K |
| 2026-08-18 | ¥466,00 | %0,00 | ¥466,00 | ¥468,00 | ¥462,00 | 37,70K |
| 2026-08-17 | ¥466,00 | -%0,85 | ¥470,00 | ¥470,00 | ¥464,00 | 33,30K |
| 2026-08-14 | ¥470,00 | +%1,51 | ¥465,00 | ¥472,00 | ¥463,00 | 54,20K |
| 2026-08-13 | ¥463,00 | +%0,22 | ¥466,00 | ¥466,00 | ¥463,00 | 25,30K |
| 2026-08-12 | ¥462,00 | -%0,22 | ¥470,00 | ¥475,00 | ¥461,00 | 75,00K |
| 2026-08-10 | ¥463,00 | +%4,04 | ¥449,00 | ¥467,00 | ¥449,00 | 317,20K |
| 2026-08-07 | ¥445,00 | +%0,45 | ¥443,00 | ¥446,00 | ¥441,00 | 32,40K |
| 2026-08-06 | ¥443,00 | +%0,23 | ¥442,00 | ¥444,00 | ¥440,00 | 58,00K |
| 2026-08-05 | ¥442,00 | -%0,45 | ¥444,00 | ¥445,00 | ¥442,00 | 34,50K |
| 2026-08-04 | ¥444,00 | -%0,89 | ¥449,00 | ¥449,00 | ¥443,00 | 26,80K |
| 2026-08-03 | ¥448,00 | %0,00 | ¥449,00 | ¥449,00 | ¥440,00 | 49,30K |
| 2026-07-31 | ¥448,00 | -%0,67 | ¥452,00 | ¥453,00 | ¥446,00 | 24,40K |
| 2026-07-30 | ¥451,00 | %0,00 | ¥451,00 | ¥453,00 | ¥446,00 | 38,80K |
| 2026-07-29 | ¥451,00 | -%0,22 | ¥449,00 | ¥453,00 | ¥448,00 | 34,30K |
| 2026-07-28 | ¥452,00 | +%0,22 | ¥451,00 | ¥455,00 | ¥448,00 | 28,90K |
| 2026-07-27 | ¥451,00 | +%0,67 | ¥450,00 | ¥456,00 | ¥448,00 | 44,10K |
| 2026-07-24 | ¥448,00 | -%0,22 | ¥453,00 | ¥453,00 | ¥444,00 | 37,10K |
| 2026-07-23 | ¥449,00 | +%0,45 | ¥448,00 | ¥450,00 | ¥448,00 | 5,00K |
| 2026-07-22 | ¥447,00 | -%0,67 | ¥449,00 | ¥453,00 | ¥445,00 | 49,80K |
| 2026-07-21 | ¥450,00 | +%2,04 | ¥447,00 | ¥453,00 | ¥444,00 | 41,30K |
| 2026-07-17 | ¥441,00 | -%1,78 | ¥446,00 | ¥449,00 | ¥438,00 | 66,30K |
| 2026-07-16 | ¥449,00 | -%0,44 | ¥450,00 | ¥452,00 | ¥447,00 | 22,60K |
| 2026-07-15 | ¥451,00 | +%0,45 | ¥450,00 | ¥451,00 | ¥445,00 | 25,80K |
| 2026-07-14 | ¥449,00 | +%0,22 | ¥450,00 | ¥451,00 | ¥446,00 | 23,30K |
| 2026-07-13 | ¥448,00 | -%0,67 | ¥453,00 | ¥459,00 | ¥448,00 | 51,60K |
| 2026-07-10 | ¥451,00 | +%1,12 | ¥446,00 | ¥452,00 | ¥446,00 | 26,50K |
| 2026-07-09 | ¥446,00 | -%0,45 | ¥449,00 | ¥449,00 | ¥444,00 | 25,40K |
| 2026-07-08 | ¥448,00 | +%0,22 | ¥450,00 | ¥450,00 | ¥443,00 | 30,20K |
| 2026-07-07 | ¥447,00 | +%1,59 | ¥445,00 | ¥451,00 | ¥443,00 | 54,60K |
| 2026-07-06 | ¥440,00 | +%2,09 | ¥434,00 | ¥443,00 | ¥432,00 | 43,60K |
| 2026-07-03 | ¥431,00 | -%0,23 | ¥434,00 | ¥438,00 | ¥431,00 | 98,80K |
| 2026-07-02 | ¥432,00 | %0,00 | ¥436,00 | ¥440,00 | ¥431,00 | 111,80K |
| 2026-07-01 | ¥432,00 | %0,00 | ¥437,00 | ¥437,00 | ¥431,00 | 24,70K |
| 2026-06-30 | ¥432,00 | -%0,23 | ¥435,00 | ¥437,00 | ¥432,00 | 29,20K |
| 2026-06-29 | ¥433,00 | +%1,64 | ¥429,00 | ¥435,00 | ¥427,00 | 130,80K |
| 2026-06-26 | ¥426,00 | +%0,95 | ¥421,00 | ¥428,00 | ¥420,00 | 57,70K |
| 2026-06-25 | ¥422,00 | -%0,47 | ¥425,00 | ¥427,00 | ¥421,00 | 21,30K |
| 2026-06-24 | ¥424,00 | +%0,47 | ¥422,00 | ¥426,00 | ¥422,00 | 32,30K |
| 2026-06-23 | ¥422,00 | -%0,47 | ¥425,00 | ¥425,00 | ¥422,00 | 11,30K |
| 2026-06-22 | ¥424,00 | -%0,24 | ¥424,00 | ¥429,00 | ¥421,00 | 56,50K |
| 2026-06-19 | ¥425,00 | +%0,71 | ¥425,00 | ¥427,00 | ¥421,00 | 63,10K |
| 2026-06-18 | ¥422,00 | -%0,47 | ¥425,00 | ¥426,00 | ¥420,00 | 44,60K |
| 2026-06-17 | ¥424,00 | +%0,95 | ¥420,00 | ¥427,00 | ¥420,00 | 48,30K |
| 2026-06-16 | ¥420,00 | -%4,11 | ¥438,00 | ¥438,00 | ¥418,00 | 80,20K |
| 2026-06-15 | ¥438,00 | +%4,29 | ¥424,00 | ¥439,00 | ¥423,00 | 107,40K |
| 2026-06-12 | ¥420,00 | +%0,24 | ¥423,00 | ¥423,00 | ¥416,00 | 21,60K |
| 2026-06-11 | ¥419,00 | +%0,48 | ¥415,00 | ¥422,00 | ¥412,00 | 125,70K |
| 2026-06-10 | ¥417,00 | %0,00 | ¥419,00 | ¥419,00 | ¥414,00 | 35,40K |
| 2026-06-09 | ¥417,00 | -%0,24 | ¥421,00 | ¥425,00 | ¥416,00 | 65,30K |
| 2026-06-08 | ¥418,00 | -%0,71 | ¥416,00 | ¥420,00 | ¥415,00 | 53,90K |
| 2026-06-05 | ¥421,00 | +%1,45 | ¥415,00 | ¥426,00 | ¥415,00 | 45,40K |
| 2026-06-04 | ¥415,00 | -%1,43 | ¥418,00 | ¥421,00 | ¥414,00 | 52,90K |
| 2026-06-03 | ¥421,00 | +%0,96 | ¥418,00 | ¥423,00 | ¥414,00 | 60,30K |
| 2026-06-02 | ¥417,00 | -%2,34 | ¥425,00 | ¥425,00 | ¥416,00 | 94,70K |
| 2026-06-01 | ¥427,00 | -%2,73 | ¥438,00 | ¥438,00 | ¥426,00 | 107,40K |
| 2026-05-29 | ¥439,00 | +%0,69 | ¥436,00 | ¥451,00 | ¥435,00 | 81,50K |
| 2026-05-28 | ¥436,00 | -%0,46 | ¥437,00 | ¥443,00 | ¥434,00 | 43,70K |
| 2026-05-27 | ¥438,00 | -%0,68 | ¥440,00 | ¥441,00 | ¥436,00 | 57,30K |
| 2026-05-26 | ¥441,00 | -%0,68 | ¥445,00 | ¥445,00 | ¥439,00 | 53,40K |
| 2026-05-25 | ¥444,00 | -%1,11 | ¥447,00 | ¥451,00 | ¥440,00 | 101,10K |