KANRO Co., Ltd. 2216
TSE · Japonya · Dayanıksız Tüketim Malları
¥1.037,00-18,00 (-%1,71)
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 | ¥1.037,00 | -%1,71 | ¥1.055,00 | ¥1.055,00 | ¥1.035,00 | 109,90K |
| 2026-10-01 | ¥1.055,00 | -%0,85 | ¥1.061,00 | ¥1.067,00 | ¥1.055,00 | 52,40K |
| 2026-09-30 | ¥1.064,00 | -%0,56 | ¥1.078,00 | ¥1.078,00 | ¥1.061,00 | 70,60K |
| 2026-09-29 | ¥1.070,00 | -%2,73 | ¥1.099,00 | ¥1.104,00 | ¥1.070,00 | 56,50K |
| 2026-09-28 | ¥1.100,00 | +%0,55 | ¥1.108,00 | ¥1.108,00 | ¥1.097,00 | 35,90K |
| 2026-09-25 | ¥1.094,00 | -%0,55 | ¥1.105,00 | ¥1.106,00 | ¥1.093,00 | 33,10K |
| 2026-09-24 | ¥1.100,00 | +%0,09 | ¥1.103,00 | ¥1.107,00 | ¥1.092,00 | 31,90K |
| 2026-09-18 | ¥1.099,00 | +%0,09 | ¥1.090,00 | ¥1.099,00 | ¥1.087,00 | 40,80K |
| 2026-09-17 | ¥1.098,00 | %0,00 | ¥1.093,00 | ¥1.104,00 | ¥1.093,00 | 28,70K |
| 2026-09-16 | ¥1.098,00 | +%0,55 | ¥1.100,00 | ¥1.105,00 | ¥1.094,00 | 37,10K |
| 2026-09-15 | ¥1.092,00 | +%0,46 | ¥1.100,00 | ¥1.100,00 | ¥1.083,00 | 71,30K |
| 2026-09-14 | ¥1.087,00 | +%1,97 | ¥1.073,00 | ¥1.089,00 | ¥1.073,00 | 60,10K |
| 2026-09-11 | ¥1.066,00 | -%0,93 | ¥1.076,00 | ¥1.076,00 | ¥1.062,00 | 50,70K |
| 2026-09-10 | ¥1.076,00 | -%0,46 | ¥1.080,00 | ¥1.080,00 | ¥1.069,00 | 53,90K |
| 2026-09-09 | ¥1.081,00 | -%1,46 | ¥1.097,00 | ¥1.099,00 | ¥1.079,00 | 75,80K |
| 2026-09-08 | ¥1.097,00 | +%0,09 | ¥1.098,00 | ¥1.106,00 | ¥1.087,00 | 46,50K |
| 2026-09-07 | ¥1.096,00 | -%0,18 | ¥1.105,00 | ¥1.109,00 | ¥1.096,00 | 87,60K |
| 2026-09-04 | ¥1.098,00 | +%0,37 | ¥1.105,00 | ¥1.106,00 | ¥1.091,00 | 69,10K |
| 2026-09-03 | ¥1.094,00 | +%0,18 | ¥1.093,00 | ¥1.105,00 | ¥1.086,00 | 102,80K |
| 2026-09-02 | ¥1.092,00 | %0,00 | ¥1.087,00 | ¥1.097,00 | ¥1.081,00 | 102,00K |
| 2026-09-01 | ¥1.092,00 | +%0,65 | ¥1.085,00 | ¥1.093,00 | ¥1.083,00 | 58,80K |
| 2026-08-31 | ¥1.085,00 | +%0,37 | ¥1.086,00 | ¥1.087,00 | ¥1.080,00 | 62,50K |
| 2026-08-28 | ¥1.081,00 | -%0,37 | ¥1.085,00 | ¥1.088,00 | ¥1.081,00 | 34,80K |
| 2026-08-27 | ¥1.085,00 | %0,00 | ¥1.090,00 | ¥1.097,00 | ¥1.081,00 | 60,50K |
| 2026-08-26 | ¥1.085,00 | -%1,09 | ¥1.097,00 | ¥1.105,00 | ¥1.085,00 | 75,70K |
| 2026-08-25 | ¥1.097,00 | +%0,55 | ¥1.101,00 | ¥1.110,00 | ¥1.092,00 | 74,20K |
| 2026-08-24 | ¥1.091,00 | -%0,37 | ¥1.102,00 | ¥1.103,00 | ¥1.091,00 | 64,00K |
| 2026-08-21 | ¥1.095,00 | +%0,37 | ¥1.089,00 | ¥1.099,00 | ¥1.085,00 | 57,40K |
| 2026-08-20 | ¥1.091,00 | +%1,11 | ¥1.083,00 | ¥1.097,00 | ¥1.083,00 | 55,50K |
| 2026-08-19 | ¥1.079,00 | -%0,55 | ¥1.085,00 | ¥1.088,00 | ¥1.076,00 | 44,70K |
| 2026-08-18 | ¥1.085,00 | -%0,82 | ¥1.094,00 | ¥1.094,00 | ¥1.076,00 | 68,80K |
| 2026-08-17 | ¥1.094,00 | -%1,08 | ¥1.106,00 | ¥1.106,00 | ¥1.091,00 | 62,70K |
| 2026-08-14 | ¥1.106,00 | +%0,64 | ¥1.100,00 | ¥1.108,00 | ¥1.096,00 | 42,00K |
| 2026-08-13 | ¥1.099,00 | -%0,90 | ¥1.103,00 | ¥1.114,00 | ¥1.095,00 | 59,20K |
| 2026-08-12 | ¥1.109,00 | -%0,09 | ¥1.105,00 | ¥1.115,00 | ¥1.091,00 | 87,60K |
| 2026-08-10 | ¥1.110,00 | -%0,18 | ¥1.123,00 | ¥1.124,00 | ¥1.100,00 | 68,80K |
| 2026-08-07 | ¥1.112,00 | +%1,55 | ¥1.103,00 | ¥1.119,00 | ¥1.091,00 | 71,60K |
| 2026-08-06 | ¥1.095,00 | +%2,91 | ¥1.072,00 | ¥1.095,00 | ¥1.065,00 | 83,50K |
| 2026-08-05 | ¥1.064,00 | +%2,01 | ¥1.060,00 | ¥1.075,00 | ¥1.049,00 | 115,30K |
| 2026-08-04 | ¥1.043,00 | -%3,96 | ¥1.098,00 | ¥1.098,00 | ¥1.035,00 | 270,40K |
| 2026-08-03 | ¥1.086,00 | -%1,27 | ¥1.100,00 | ¥1.100,00 | ¥1.074,00 | 233,60K |
| 2026-07-31 | ¥1.100,00 | -%12,84 | ¥1.270,00 | ¥1.288,00 | ¥1.080,00 | 422,00K |
| 2026-07-30 | ¥1.262,00 | -%0,79 | ¥1.275,00 | ¥1.284,00 | ¥1.245,00 | 88,40K |
| 2026-07-29 | ¥1.272,00 | +%4,01 | ¥1.235,00 | ¥1.274,00 | ¥1.220,00 | 86,30K |
| 2026-07-28 | ¥1.223,00 | -%1,05 | ¥1.247,00 | ¥1.247,00 | ¥1.223,00 | 57,80K |
| 2026-07-27 | ¥1.236,00 | +%0,32 | ¥1.242,00 | ¥1.248,00 | ¥1.230,00 | 69,10K |
| 2026-07-24 | ¥1.232,00 | +%1,40 | ¥1.210,00 | ¥1.242,00 | ¥1.210,00 | 58,90K |
| 2026-07-23 | ¥1.215,00 | +%1,25 | ¥1.210,00 | ¥1.218,00 | ¥1.199,00 | 41,10K |
| 2026-07-22 | ¥1.200,00 | -%1,72 | ¥1.215,00 | ¥1.215,00 | ¥1.194,00 | 79,00K |
| 2026-07-21 | ¥1.221,00 | -%0,49 | ¥1.230,00 | ¥1.236,00 | ¥1.200,00 | 102,50K |
| 2026-07-17 | ¥1.227,00 | +%0,90 | ¥1.223,00 | ¥1.274,00 | ¥1.222,00 | 209,00K |
| 2026-07-16 | ¥1.216,00 | +%2,44 | ¥1.211,00 | ¥1.235,00 | ¥1.192,00 | 95,90K |
| 2026-07-15 | ¥1.187,00 | -%2,14 | ¥1.228,00 | ¥1.228,00 | ¥1.185,00 | 65,80K |
| 2026-07-14 | ¥1.213,00 | +%4,12 | ¥1.165,00 | ¥1.248,00 | ¥1.165,00 | 208,50K |
| 2026-07-13 | ¥1.165,00 | +%0,43 | ¥1.174,00 | ¥1.179,00 | ¥1.158,00 | 47,50K |
| 2026-07-10 | ¥1.160,00 | -%1,53 | ¥1.178,00 | ¥1.189,00 | ¥1.160,00 | 61,20K |
| 2026-07-09 | ¥1.178,00 | +%0,08 | ¥1.178,00 | ¥1.200,00 | ¥1.161,00 | 133,40K |
| 2026-07-08 | ¥1.177,00 | +%3,52 | ¥1.137,00 | ¥1.195,00 | ¥1.137,00 | 218,00K |
| 2026-07-07 | ¥1.137,00 | +%1,79 | ¥1.124,00 | ¥1.139,00 | ¥1.120,00 | 46,90K |
| 2026-07-06 | ¥1.117,00 | +%1,18 | ¥1.104,00 | ¥1.131,00 | ¥1.104,00 | 65,30K |
| 2026-07-03 | ¥1.104,00 | +%0,09 | ¥1.112,00 | ¥1.119,00 | ¥1.104,00 | 50,40K |
| 2026-07-02 | ¥1.103,00 | +%2,41 | ¥1.080,00 | ¥1.120,00 | ¥1.080,00 | 42,20K |
| 2026-07-01 | ¥1.077,00 | -%1,01 | ¥1.095,00 | ¥1.095,00 | ¥1.074,00 | 46,30K |
| 2026-06-30 | ¥1.088,00 | -%0,27 | ¥1.104,00 | ¥1.109,00 | ¥1.086,00 | 87,40K |
| 2026-06-29 | ¥1.091,00 | -%1,27 | ¥1.105,00 | ¥1.124,00 | ¥1.086,00 | 102,40K |
| 2026-06-26 | ¥1.105,00 | +%1,94 | ¥1.097,00 | ¥1.117,00 | ¥1.088,00 | 93,30K |
| 2026-06-25 | ¥1.084,00 | -%0,37 | ¥1.088,00 | ¥1.097,00 | ¥1.074,00 | 68,00K |
| 2026-06-24 | ¥1.088,00 | +%0,18 | ¥1.090,00 | ¥1.110,00 | ¥1.083,00 | 67,50K |
| 2026-06-23 | ¥1.086,00 | -%1,09 | ¥1.096,00 | ¥1.099,00 | ¥1.080,00 | 79,50K |
| 2026-06-22 | ¥1.098,00 | +%1,10 | ¥1.097,00 | ¥1.111,00 | ¥1.087,00 | 41,90K |
| 2026-06-19 | ¥1.086,00 | -%2,78 | ¥1.121,00 | ¥1.121,00 | ¥1.086,00 | 106,50K |
| 2026-06-18 | ¥1.117,00 | +%1,27 | ¥1.112,00 | ¥1.127,00 | ¥1.105,00 | 53,30K |
| 2026-06-17 | ¥1.103,00 | -%0,36 | ¥1.110,00 | ¥1.126,00 | ¥1.103,00 | 69,70K |
| 2026-06-16 | ¥1.107,00 | +%0,27 | ¥1.114,00 | ¥1.119,00 | ¥1.090,00 | 66,40K |
| 2026-06-15 | ¥1.104,00 | -%1,60 | ¥1.122,00 | ¥1.136,00 | ¥1.104,00 | 66,40K |
| 2026-06-12 | ¥1.122,00 | -%1,15 | ¥1.139,00 | ¥1.148,00 | ¥1.119,00 | 78,20K |
| 2026-06-11 | ¥1.135,00 | +%1,79 | ¥1.115,00 | ¥1.135,00 | ¥1.103,00 | 68,60K |
| 2026-06-10 | ¥1.115,00 | +%2,86 | ¥1.090,00 | ¥1.118,00 | ¥1.090,00 | 63,40K |
| 2026-06-09 | ¥1.084,00 | -%0,64 | ¥1.098,00 | ¥1.099,00 | ¥1.073,00 | 65,20K |
| 2026-06-08 | ¥1.091,00 | +%2,44 | ¥1.078,00 | ¥1.091,00 | ¥1.068,00 | 88,80K |
| 2026-06-05 | ¥1.065,00 | +%1,72 | ¥1.046,00 | ¥1.078,00 | ¥1.046,00 | 86,50K |
| 2026-06-04 | ¥1.047,00 | -%1,51 | ¥1.060,00 | ¥1.064,00 | ¥1.045,00 | 87,80K |
| 2026-06-03 | ¥1.063,00 | -%1,02 | ¥1.074,00 | ¥1.077,00 | ¥1.050,00 | 133,30K |
| 2026-06-02 | ¥1.074,00 | +%2,19 | ¥1.057,00 | ¥1.090,00 | ¥1.053,00 | 89,70K |
| 2026-06-01 | ¥1.051,00 | -%4,45 | ¥1.100,00 | ¥1.105,00 | ¥1.051,00 | 207,10K |
| 2026-05-29 | ¥1.100,00 | -%0,63 | ¥1.113,00 | ¥1.138,00 | ¥1.100,00 | 122,40K |
| 2026-05-28 | ¥1.107,00 | +%1,56 | ¥1.082,00 | ¥1.110,00 | ¥1.082,00 | 69,30K |
| 2026-05-27 | ¥1.090,00 | +%0,37 | ¥1.085,00 | ¥1.094,00 | ¥1.080,00 | 47,40K |
| 2026-05-26 | ¥1.086,00 | +%1,88 | ¥1.075,00 | ¥1.090,00 | ¥1.069,00 | 62,50K |
| 2026-05-25 | ¥1.066,00 | -%1,30 | ¥1.095,00 | ¥1.105,00 | ¥1.066,00 | 80,00K |