Takamiya Co., Ltd. 2445
TSE · Japonya · Finans
¥387,00-6,00 (-%1,53)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥387,00 | -%1,53 | ¥390,00 | ¥391,00 | ¥386,00 | 48,50K |
| 2026-10-01 | ¥393,00 | +%0,51 | ¥389,00 | ¥395,00 | ¥389,00 | 116,00K |
| 2026-09-30 | ¥391,00 | %0,00 | ¥390,00 | ¥394,00 | ¥389,00 | 50,40K |
| 2026-09-29 | ¥391,00 | -%2,98 | ¥397,00 | ¥397,00 | ¥390,00 | 89,40K |
| 2026-09-28 | ¥403,00 | +%0,50 | ¥403,00 | ¥403,00 | ¥400,00 | 52,90K |
| 2026-09-25 | ¥401,00 | -%0,50 | ¥403,00 | ¥403,00 | ¥400,00 | 38,10K |
| 2026-09-24 | ¥403,00 | -%0,25 | ¥404,00 | ¥407,00 | ¥403,00 | 55,60K |
| 2026-09-18 | ¥404,00 | %0,00 | ¥400,00 | ¥405,00 | ¥400,00 | 54,70K |
| 2026-09-17 | ¥404,00 | +%1,00 | ¥399,00 | ¥404,00 | ¥399,00 | 61,50K |
| 2026-09-16 | ¥400,00 | +%1,01 | ¥397,00 | ¥401,00 | ¥397,00 | 56,30K |
| 2026-09-15 | ¥396,00 | +%0,76 | ¥393,00 | ¥400,00 | ¥393,00 | 110,60K |
| 2026-09-14 | ¥393,00 | +%0,26 | ¥390,00 | ¥394,00 | ¥390,00 | 33,00K |
| 2026-09-11 | ¥392,00 | %0,00 | ¥390,00 | ¥393,00 | ¥389,00 | 70,90K |
| 2026-09-10 | ¥392,00 | -%0,76 | ¥392,00 | ¥393,00 | ¥391,00 | 43,10K |
| 2026-09-09 | ¥395,00 | %0,00 | ¥395,00 | ¥399,00 | ¥394,00 | 49,90K |
| 2026-09-08 | ¥395,00 | -%1,00 | ¥397,00 | ¥398,00 | ¥395,00 | 72,90K |
| 2026-09-07 | ¥399,00 | -%0,75 | ¥403,00 | ¥403,00 | ¥398,00 | 41,00K |
| 2026-09-04 | ¥402,00 | +%1,52 | ¥397,00 | ¥403,00 | ¥396,00 | 57,20K |
| 2026-09-03 | ¥396,00 | %0,00 | ¥398,00 | ¥400,00 | ¥395,00 | 67,40K |
| 2026-09-02 | ¥396,00 | -%1,25 | ¥399,00 | ¥401,00 | ¥395,00 | 166,90K |
| 2026-09-01 | ¥401,00 | -%0,25 | ¥402,00 | ¥404,00 | ¥401,00 | 112,10K |
| 2026-08-31 | ¥402,00 | %0,00 | ¥403,00 | ¥406,00 | ¥401,00 | 60,50K |
| 2026-08-28 | ¥402,00 | -%0,99 | ¥404,00 | ¥408,00 | ¥402,00 | 147,20K |
| 2026-08-27 | ¥406,00 | %0,00 | ¥409,00 | ¥410,00 | ¥404,00 | 46,30K |
| 2026-08-26 | ¥406,00 | -%0,98 | ¥411,00 | ¥411,00 | ¥404,00 | 76,60K |
| 2026-08-25 | ¥410,00 | -%1,68 | ¥417,00 | ¥420,00 | ¥406,00 | 102,60K |
| 2026-08-24 | ¥417,00 | -%0,48 | ¥417,00 | ¥419,00 | ¥415,00 | 34,20K |
| 2026-08-21 | ¥419,00 | -%1,18 | ¥418,00 | ¥420,00 | ¥416,00 | 31,20K |
| 2026-08-20 | ¥424,00 | +%2,66 | ¥414,00 | ¥424,00 | ¥413,00 | 51,50K |
| 2026-08-19 | ¥413,00 | -%1,43 | ¥417,00 | ¥421,00 | ¥410,00 | 57,40K |
| 2026-08-18 | ¥419,00 | +%0,24 | ¥415,00 | ¥424,00 | ¥415,00 | 62,40K |
| 2026-08-17 | ¥418,00 | -%0,24 | ¥419,00 | ¥423,00 | ¥415,00 | 73,00K |
| 2026-08-14 | ¥419,00 | +%1,70 | ¥411,00 | ¥419,00 | ¥408,00 | 73,10K |
| 2026-08-13 | ¥412,00 | -%0,72 | ¥415,00 | ¥418,00 | ¥411,00 | 66,50K |
| 2026-08-12 | ¥415,00 | -%0,48 | ¥416,00 | ¥418,00 | ¥414,00 | 64,40K |
| 2026-08-10 | ¥417,00 | -%0,24 | ¥417,00 | ¥420,00 | ¥415,00 | 46,40K |
| 2026-08-07 | ¥418,00 | -%1,65 | ¥423,00 | ¥427,00 | ¥416,00 | 116,20K |
| 2026-08-06 | ¥425,00 | -%0,23 | ¥427,00 | ¥430,00 | ¥422,00 | 75,60K |
| 2026-08-05 | ¥426,00 | +%1,19 | ¥425,00 | ¥430,00 | ¥425,00 | 56,30K |
| 2026-08-04 | ¥421,00 | -%0,71 | ¥424,00 | ¥432,00 | ¥421,00 | 80,20K |
| 2026-08-03 | ¥424,00 | +%0,71 | ¥427,00 | ¥428,00 | ¥424,00 | 117,50K |
| 2026-07-31 | ¥421,00 | -%0,71 | ¥426,00 | ¥427,00 | ¥418,00 | 80,70K |
| 2026-07-30 | ¥424,00 | -%0,24 | ¥422,00 | ¥427,00 | ¥420,00 | 57,10K |
| 2026-07-29 | ¥425,00 | +%2,41 | ¥416,00 | ¥426,00 | ¥416,00 | 201,10K |
| 2026-07-28 | ¥415,00 | +%0,48 | ¥409,00 | ¥415,00 | ¥407,00 | 99,10K |
| 2026-07-27 | ¥413,00 | +%0,49 | ¥415,00 | ¥418,00 | ¥408,00 | 75,00K |
| 2026-07-24 | ¥411,00 | -%0,96 | ¥414,00 | ¥414,00 | ¥408,00 | 37,70K |
| 2026-07-23 | ¥415,00 | +%0,48 | ¥414,00 | ¥415,00 | ¥412,00 | 22,90K |
| 2026-07-22 | ¥413,00 | +%0,98 | ¥407,00 | ¥413,00 | ¥406,00 | 65,40K |
| 2026-07-21 | ¥409,00 | +%1,74 | ¥405,00 | ¥411,00 | ¥405,00 | 57,10K |
| 2026-07-17 | ¥402,00 | %0,00 | ¥403,00 | ¥405,00 | ¥396,00 | 122,60K |
| 2026-07-16 | ¥402,00 | -%1,23 | ¥408,00 | ¥408,00 | ¥402,00 | 28,20K |
| 2026-07-15 | ¥407,00 | +%1,24 | ¥406,00 | ¥407,00 | ¥402,00 | 33,20K |
| 2026-07-14 | ¥402,00 | +%0,50 | ¥402,00 | ¥404,00 | ¥401,00 | 24,00K |
| 2026-07-13 | ¥400,00 | -%1,72 | ¥407,00 | ¥412,00 | ¥400,00 | 64,80K |
| 2026-07-10 | ¥407,00 | +%1,24 | ¥402,00 | ¥407,00 | ¥401,00 | 59,10K |
| 2026-07-09 | ¥402,00 | +%1,01 | ¥400,00 | ¥402,00 | ¥399,00 | 42,30K |
| 2026-07-08 | ¥398,00 | -%1,00 | ¥400,00 | ¥402,00 | ¥398,00 | 104,40K |
| 2026-07-07 | ¥402,00 | %0,00 | ¥405,00 | ¥407,00 | ¥401,00 | 54,70K |
| 2026-07-06 | ¥402,00 | +%0,25 | ¥401,00 | ¥405,00 | ¥401,00 | 37,40K |
| 2026-07-03 | ¥401,00 | +%0,25 | ¥400,00 | ¥403,00 | ¥399,00 | 62,00K |
| 2026-07-02 | ¥400,00 | +%0,50 | ¥400,00 | ¥403,00 | ¥398,00 | 114,40K |
| 2026-07-01 | ¥398,00 | +%0,51 | ¥396,00 | ¥400,00 | ¥396,00 | 42,10K |
| 2026-06-30 | ¥396,00 | %0,00 | ¥399,00 | ¥399,00 | ¥396,00 | 50,30K |
| 2026-06-29 | ¥396,00 | +%1,02 | ¥394,00 | ¥400,00 | ¥393,00 | 154,70K |
| 2026-06-26 | ¥392,00 | +%0,77 | ¥389,00 | ¥392,00 | ¥388,00 | 84,10K |
| 2026-06-25 | ¥389,00 | +%0,52 | ¥389,00 | ¥391,00 | ¥387,00 | 46,70K |
| 2026-06-24 | ¥387,00 | +%0,78 | ¥384,00 | ¥393,00 | ¥384,00 | 50,40K |
| 2026-06-23 | ¥384,00 | -%1,54 | ¥394,00 | ¥394,00 | ¥384,00 | 66,00K |
| 2026-06-22 | ¥390,00 | -%0,51 | ¥390,00 | ¥390,00 | ¥384,00 | 123,40K |
| 2026-06-19 | ¥392,00 | %0,00 | ¥392,00 | ¥395,00 | ¥389,00 | 87,10K |
| 2026-06-18 | ¥392,00 | %0,00 | ¥391,00 | ¥395,00 | ¥391,00 | 57,60K |
| 2026-06-17 | ¥392,00 | +%0,51 | ¥390,00 | ¥395,00 | ¥390,00 | 70,00K |
| 2026-06-16 | ¥390,00 | -%0,26 | ¥389,00 | ¥391,00 | ¥387,00 | 56,90K |
| 2026-06-15 | ¥391,00 | +%3,44 | ¥385,00 | ¥392,00 | ¥385,00 | 150,50K |
| 2026-06-12 | ¥378,00 | +%2,16 | ¥373,00 | ¥383,00 | ¥373,00 | 111,10K |
| 2026-06-11 | ¥370,00 | -%1,07 | ¥370,00 | ¥372,00 | ¥365,00 | 128,40K |
| 2026-06-10 | ¥374,00 | +%0,27 | ¥373,00 | ¥375,00 | ¥370,00 | 132,90K |
| 2026-06-09 | ¥373,00 | -%0,27 | ¥378,00 | ¥380,00 | ¥373,00 | 53,10K |
| 2026-06-08 | ¥374,00 | -%2,09 | ¥377,00 | ¥382,00 | ¥371,00 | 115,40K |
| 2026-06-05 | ¥382,00 | +%1,87 | ¥377,00 | ¥384,00 | ¥377,00 | 43,40K |
| 2026-06-04 | ¥375,00 | -%0,53 | ¥375,00 | ¥378,00 | ¥371,00 | 134,10K |
| 2026-06-03 | ¥377,00 | -%0,79 | ¥383,00 | ¥383,00 | ¥373,00 | 121,10K |
| 2026-06-02 | ¥380,00 | -%1,81 | ¥382,00 | ¥383,00 | ¥378,00 | 145,90K |
| 2026-06-01 | ¥387,00 | -%0,77 | ¥388,00 | ¥388,00 | ¥380,00 | 154,30K |
| 2026-05-29 | ¥390,00 | -%1,27 | ¥394,00 | ¥397,00 | ¥390,00 | 59,90K |
| 2026-05-28 | ¥395,00 | -%0,25 | ¥394,00 | ¥397,00 | ¥390,00 | 117,90K |
| 2026-05-27 | ¥396,00 | +%0,76 | ¥397,00 | ¥398,00 | ¥393,00 | 65,10K |
| 2026-05-26 | ¥393,00 | +%0,26 | ¥388,00 | ¥394,00 | ¥387,00 | 66,70K |
| 2026-05-25 | ¥392,00 | -%2,73 | ¥401,00 | ¥401,00 | ¥388,00 | 146,00K |