WELLNEO SUGAR Co.Ltd. 2117
TSE · Japonya · Proses Endüstrileri
¥2.828,00+19,00 (+%0,68)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.828,00 | +%0,68 | ¥2.809,00 | ¥2.832,00 | ¥2.790,00 | 32,40K |
| 2026-09-30 | ¥2.809,00 | +%1,66 | ¥2.788,00 | ¥2.810,00 | ¥2.760,00 | 36,90K |
| 2026-09-29 | ¥2.763,00 | -%3,36 | ¥2.789,00 | ¥2.854,00 | ¥2.751,00 | 100,50K |
| 2026-09-28 | ¥2.859,00 | -%0,73 | ¥2.884,00 | ¥2.889,00 | ¥2.850,00 |
| 34,40K |
| 2026-09-25 | ¥2.880,00 | +%1,44 | ¥2.847,00 | ¥2.883,00 | ¥2.847,00 | 26,50K |
| 2026-09-24 | ¥2.839,00 | -%0,56 | ¥2.860,00 | ¥2.868,00 | ¥2.839,00 | 27,20K |
| 2026-09-18 | ¥2.855,00 | -%0,49 | ¥2.883,00 | ¥2.883,00 | ¥2.854,00 | 25,70K |
| 2026-09-17 | ¥2.869,00 | +%1,49 | ¥2.831,00 | ¥2.869,00 | ¥2.831,00 | 15,80K |
| 2026-09-16 | ¥2.827,00 | +%0,25 | ¥2.837,00 | ¥2.838,00 | ¥2.824,00 | 11,20K |
| 2026-09-15 | ¥2.820,00 | -%0,42 | ¥2.821,00 | ¥2.839,00 | ¥2.820,00 | 12,90K |
| 2026-09-14 | ¥2.832,00 | +%0,64 | ¥2.815,00 | ¥2.838,00 | ¥2.814,00 | 12,20K |
| 2026-09-11 | ¥2.814,00 | -%0,14 | ¥2.800,00 | ¥2.821,00 | ¥2.800,00 | 22,60K |
| 2026-09-10 | ¥2.818,00 | +%0,11 | ¥2.810,00 | ¥2.821,00 | ¥2.801,00 | 16,50K |
| 2026-09-09 | ¥2.815,00 | -%0,28 | ¥2.813,00 | ¥2.819,00 | ¥2.803,00 | 14,70K |
| 2026-09-08 | ¥2.823,00 | +%0,75 | ¥2.802,00 | ¥2.825,00 | ¥2.789,00 | 23,70K |
| 2026-09-07 | ¥2.802,00 | -%0,71 | ¥2.800,00 | ¥2.814,00 | ¥2.790,00 | 28,50K |
| 2026-09-04 | ¥2.822,00 | -%0,11 | ¥2.825,00 | ¥2.826,00 | ¥2.804,00 | 19,20K |
| 2026-09-03 | ¥2.825,00 | +%0,61 | ¥2.806,00 | ¥2.829,00 | ¥2.802,00 | 25,90K |
| 2026-09-02 | ¥2.808,00 | -%1,30 | ¥2.849,00 | ¥2.849,00 | ¥2.802,00 | 28,90K |
| 2026-09-01 | ¥2.845,00 | +%0,49 | ¥2.828,00 | ¥2.857,00 | ¥2.811,00 | 18,80K |
| 2026-08-31 | ¥2.831,00 | -%0,39 | ¥2.846,00 | ¥2.848,00 | ¥2.824,00 | 33,40K |
| 2026-08-28 | ¥2.842,00 | -%0,49 | ¥2.856,00 | ¥2.874,00 | ¥2.824,00 | 41,70K |
| 2026-08-27 | ¥2.856,00 | -%0,90 | ¥2.871,00 | ¥2.892,00 | ¥2.850,00 | 25,30K |
| 2026-08-26 | ¥2.882,00 | +%0,17 | ¥2.877,00 | ¥2.898,00 | ¥2.871,00 | 21,50K |
| 2026-08-25 | ¥2.877,00 | -%0,45 | ¥2.917,00 | ¥2.923,00 | ¥2.877,00 | 21,60K |
| 2026-08-24 | ¥2.890,00 | +%1,12 | ¥2.880,00 | ¥2.910,00 | ¥2.870,00 | 27,60K |
| 2026-08-21 | ¥2.858,00 | +%0,07 | ¥2.855,00 | ¥2.867,00 | ¥2.850,00 | 26,50K |
| 2026-08-20 | ¥2.856,00 | +%1,10 | ¥2.834,00 | ¥2.861,00 | ¥2.831,00 | 24,10K |
| 2026-08-19 | ¥2.825,00 | -%0,11 | ¥2.810,00 | ¥2.833,00 | ¥2.803,00 | 14,40K |
| 2026-08-18 | ¥2.828,00 | +%1,14 | ¥2.804,00 | ¥2.828,00 | ¥2.781,00 | 21,00K |
| 2026-08-17 | ¥2.796,00 | -%1,10 | ¥2.818,00 | ¥2.827,00 | ¥2.796,00 | 20,00K |
| 2026-08-14 | ¥2.827,00 | +%0,96 | ¥2.801,00 | ¥2.835,00 | ¥2.790,00 | 24,60K |
| 2026-08-13 | ¥2.800,00 | +%0,97 | ¥2.794,00 | ¥2.815,00 | ¥2.765,00 | 25,90K |
| 2026-08-12 | ¥2.773,00 | -%0,11 | ¥2.788,00 | ¥2.806,00 | ¥2.757,00 | 22,50K |
| 2026-08-10 | ¥2.776,00 | +%0,25 | ¥2.777,00 | ¥2.780,00 | ¥2.737,00 | 14,20K |
| 2026-08-07 | ¥2.769,00 | +%0,95 | ¥2.736,00 | ¥2.780,00 | ¥2.735,00 | 18,60K |
| 2026-08-06 | ¥2.743,00 | +%2,31 | ¥2.682,00 | ¥2.781,00 | ¥2.682,00 | 28,80K |
| 2026-08-05 | ¥2.681,00 | -%0,37 | ¥2.681,00 | ¥2.696,00 | ¥2.672,00 | 22,90K |
| 2026-08-04 | ¥2.691,00 | -%1,64 | ¥2.730,00 | ¥2.730,00 | ¥2.672,00 | 42,90K |
| 2026-08-03 | ¥2.736,00 | -%1,05 | ¥2.765,00 | ¥2.770,00 | ¥2.711,00 | 37,40K |
| 2026-07-31 | ¥2.765,00 | -%3,05 | ¥2.840,00 | ¥2.852,00 | ¥2.765,00 | 34,20K |
| 2026-07-30 | ¥2.852,00 | -%0,52 | ¥2.875,00 | ¥2.879,00 | ¥2.843,00 | 40,30K |
| 2026-07-29 | ¥2.867,00 | +%2,72 | ¥2.794,00 | ¥2.888,00 | ¥2.794,00 | 62,70K |
| 2026-07-28 | ¥2.791,00 | +%1,12 | ¥2.764,00 | ¥2.794,00 | ¥2.759,00 | 36,40K |
| 2026-07-27 | ¥2.760,00 | +%1,73 | ¥2.714,00 | ¥2.760,00 | ¥2.714,00 | 25,70K |
| 2026-07-24 | ¥2.713,00 | -%0,33 | ¥2.710,00 | ¥2.720,00 | ¥2.700,00 | 19,30K |
| 2026-07-23 | ¥2.722,00 | -%0,29 | ¥2.722,00 | ¥2.722,00 | ¥2.708,00 | 15,80K |
| 2026-07-22 | ¥2.730,00 | +%0,33 | ¥2.707,00 | ¥2.730,00 | ¥2.699,00 | 17,60K |
| 2026-07-21 | ¥2.721,00 | +%0,55 | ¥2.720,00 | ¥2.757,00 | ¥2.710,00 | 27,90K |
| 2026-07-17 | ¥2.706,00 | +%0,86 | ¥2.683,00 | ¥2.718,00 | ¥2.683,00 | 22,70K |
| 2026-07-16 | ¥2.683,00 | -%0,96 | ¥2.694,00 | ¥2.709,00 | ¥2.683,00 | 15,40K |
| 2026-07-15 | ¥2.709,00 | +%0,44 | ¥2.700,00 | ¥2.710,00 | ¥2.682,00 | 19,30K |
| 2026-07-14 | ¥2.697,00 | +%0,22 | ¥2.700,00 | ¥2.725,00 | ¥2.697,00 | 16,80K |
| 2026-07-13 | ¥2.691,00 | -%0,07 | ¥2.693,00 | ¥2.710,00 | ¥2.683,00 | 22,70K |
| 2026-07-10 | ¥2.693,00 | +%0,07 | ¥2.692,00 | ¥2.699,00 | ¥2.671,00 | 22,40K |
| 2026-07-09 | ¥2.691,00 | -%0,59 | ¥2.707,00 | ¥2.707,00 | ¥2.691,00 | 24,40K |
| 2026-07-08 | ¥2.707,00 | -%0,62 | ¥2.724,00 | ¥2.733,00 | ¥2.707,00 | 27,30K |
| 2026-07-07 | ¥2.724,00 | +%0,96 | ¥2.698,00 | ¥2.727,00 | ¥2.690,00 | 21,80K |
| 2026-07-06 | ¥2.698,00 | +%1,43 | ¥2.663,00 | ¥2.698,00 | ¥2.663,00 | 33,50K |
| 2026-07-03 | ¥2.660,00 | +%0,87 | ¥2.671,00 | ¥2.683,00 | ¥2.658,00 | 43,10K |
| 2026-07-02 | ¥2.637,00 | +%1,27 | ¥2.620,00 | ¥2.661,00 | ¥2.612,00 | 39,80K |
| 2026-07-01 | ¥2.604,00 | +%0,70 | ¥2.588,00 | ¥2.620,00 | ¥2.584,00 | 32,70K |
| 2026-06-30 | ¥2.586,00 | -%1,18 | ¥2.643,00 | ¥2.643,00 | ¥2.586,00 | 42,90K |
| 2026-06-29 | ¥2.617,00 | +%0,89 | ¥2.610,00 | ¥2.644,00 | ¥2.610,00 | 42,50K |
| 2026-06-26 | ¥2.594,00 | +%0,54 | ¥2.580,00 | ¥2.601,00 | ¥2.572,00 | 21,90K |
| 2026-06-25 | ¥2.580,00 | -%0,04 | ¥2.600,00 | ¥2.600,00 | ¥2.577,00 | 26,60K |
| 2026-06-24 | ¥2.581,00 | +%0,23 | ¥2.580,00 | ¥2.599,00 | ¥2.578,00 | 19,70K |
| 2026-06-23 | ¥2.575,00 | +%0,23 | ¥2.565,00 | ¥2.590,00 | ¥2.565,00 | 38,90K |
| 2026-06-22 | ¥2.569,00 | -%1,00 | ¥2.590,00 | ¥2.597,00 | ¥2.565,00 | 20,90K |
| 2026-06-19 | ¥2.595,00 | +%0,82 | ¥2.590,00 | ¥2.599,00 | ¥2.573,00 | 36,80K |
| 2026-06-18 | ¥2.574,00 | +%0,12 | ¥2.580,00 | ¥2.591,00 | ¥2.561,00 | 27,80K |
| 2026-06-17 | ¥2.571,00 | +%0,31 | ¥2.584,00 | ¥2.595,00 | ¥2.571,00 | 24,40K |
| 2026-06-16 | ¥2.563,00 | -%0,31 | ¥2.575,00 | ¥2.575,00 | ¥2.551,00 | 57,40K |
| 2026-06-15 | ¥2.571,00 | +%0,63 | ¥2.560,00 | ¥2.587,00 | ¥2.556,00 | 31,00K |
| 2026-06-12 | ¥2.555,00 | +%0,08 | ¥2.553,00 | ¥2.562,00 | ¥2.542,00 | 49,60K |
| 2026-06-11 | ¥2.553,00 | -%0,31 | ¥2.565,00 | ¥2.565,00 | ¥2.535,00 | 23,80K |
| 2026-06-10 | ¥2.561,00 | +%1,71 | ¥2.529,00 | ¥2.561,00 | ¥2.529,00 | 34,20K |
| 2026-06-09 | ¥2.518,00 | +%0,40 | ¥2.530,00 | ¥2.533,00 | ¥2.511,00 | 36,70K |
| 2026-06-08 | ¥2.508,00 | -%0,52 | ¥2.511,00 | ¥2.546,00 | ¥2.496,00 | 49,90K |
| 2026-06-05 | ¥2.521,00 | +%0,40 | ¥2.523,00 | ¥2.547,00 | ¥2.519,00 | 25,70K |
| 2026-06-04 | ¥2.511,00 | -%0,91 | ¥2.530,00 | ¥2.545,00 | ¥2.511,00 | 45,70K |
| 2026-06-03 | ¥2.534,00 | +%0,16 | ¥2.540,00 | ¥2.545,00 | ¥2.511,00 | 34,20K |
| 2026-06-02 | ¥2.530,00 | -%0,43 | ¥2.525,00 | ¥2.545,00 | ¥2.495,00 | 47,50K |
| 2026-06-01 | ¥2.541,00 | -%2,27 | ¥2.588,00 | ¥2.589,00 | ¥2.521,00 | 66,40K |
| 2026-05-29 | ¥2.600,00 | +%0,15 | ¥2.599,00 | ¥2.628,00 | ¥2.598,00 | 25,40K |
| 2026-05-28 | ¥2.596,00 | -%0,27 | ¥2.610,00 | ¥2.615,00 | ¥2.594,00 | 29,60K |
| 2026-05-27 | ¥2.603,00 | -%0,42 | ¥2.620,00 | ¥2.624,00 | ¥2.602,00 | 39,50K |
| 2026-05-26 | ¥2.614,00 | -%0,04 | ¥2.610,00 | ¥2.627,00 | ¥2.592,00 | 23,30K |
| 2026-05-25 | ¥2.615,00 | -%0,08 | ¥2.617,00 | ¥2.628,00 | ¥2.600,00 | 52,50K |
| 2026-05-22 | ¥2.617,00 | +%0,27 | ¥2.628,00 | ¥2.628,00 | ¥2.590,00 | 45,30K |