Shimadaya Corporation 250A
TSE · Japonya · Dayanıksız Tüketim Malları
¥1.532,00-29,00 (-%1,86)
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 | ¥1.561,00 | -%0,57 | ¥1.560,00 | ¥1.569,00 | ¥1.553,00 | 27,00K |
| 2026-09-30 | ¥1.570,00 | +%0,38 | ¥1.565,00 | ¥1.571,00 | ¥1.557,00 | 40,90K |
| 2026-09-29 | ¥1.564,00 | -%2,80 | ¥1.581,00 | ¥1.583,00 | ¥1.564,00 | 53,60K |
| 2026-09-28 | ¥1.609,00 | -%0,43 | ¥1.620,00 | ¥1.621,00 | ¥1.608,00 |
| 42,60K |
| 2026-09-25 | ¥1.616,00 | +%0,44 | ¥1.610,00 | ¥1.619,00 | ¥1.609,00 | 30,70K |
| 2026-09-24 | ¥1.609,00 | +%0,75 | ¥1.613,00 | ¥1.613,00 | ¥1.601,00 | 42,70K |
| 2026-09-18 | ¥1.597,00 | -%0,81 | ¥1.602,00 | ¥1.609,00 | ¥1.592,00 | 220,60K |
| 2026-09-17 | ¥1.610,00 | +%1,45 | ¥1.595,00 | ¥1.610,00 | ¥1.590,00 | 26,80K |
| 2026-09-16 | ¥1.587,00 | +%0,06 | ¥1.586,00 | ¥1.591,00 | ¥1.584,00 | 20,20K |
| 2026-09-15 | ¥1.586,00 | -%0,06 | ¥1.587,00 | ¥1.591,00 | ¥1.584,00 | 19,90K |
| 2026-09-14 | ¥1.587,00 | +%0,89 | ¥1.576,00 | ¥1.588,00 | ¥1.576,00 | 22,30K |
| 2026-09-11 | ¥1.573,00 | -%0,44 | ¥1.577,00 | ¥1.582,00 | ¥1.570,00 | 42,50K |
| 2026-09-10 | ¥1.580,00 | -%0,06 | ¥1.581,00 | ¥1.587,00 | ¥1.578,00 | 25,90K |
| 2026-09-09 | ¥1.581,00 | -%0,57 | ¥1.595,00 | ¥1.595,00 | ¥1.580,00 | 26,10K |
| 2026-09-08 | ¥1.590,00 | +%0,44 | ¥1.583,00 | ¥1.592,00 | ¥1.578,00 | 30,80K |
| 2026-09-07 | ¥1.583,00 | -%0,38 | ¥1.590,00 | ¥1.590,00 | ¥1.580,00 | 29,20K |
| 2026-09-04 | ¥1.589,00 | +%0,06 | ¥1.595,00 | ¥1.595,00 | ¥1.581,00 | 27,30K |
| 2026-09-03 | ¥1.588,00 | -%0,63 | ¥1.598,00 | ¥1.602,00 | ¥1.588,00 | 42,40K |
| 2026-09-02 | ¥1.598,00 | -%0,56 | ¥1.606,00 | ¥1.610,00 | ¥1.593,00 | 62,90K |
| 2026-09-01 | ¥1.607,00 | -%0,62 | ¥1.616,00 | ¥1.625,00 | ¥1.607,00 | 38,10K |
| 2026-08-31 | ¥1.617,00 | -%0,74 | ¥1.625,00 | ¥1.625,00 | ¥1.615,00 | 22,10K |
| 2026-08-28 | ¥1.629,00 | +%0,49 | ¥1.620,00 | ¥1.631,00 | ¥1.616,00 | 23,20K |
| 2026-08-27 | ¥1.621,00 | -%0,67 | ¥1.630,00 | ¥1.630,00 | ¥1.619,00 | 18,10K |
| 2026-08-26 | ¥1.632,00 | +%0,06 | ¥1.630,00 | ¥1.632,00 | ¥1.621,00 | 27,50K |
| 2026-08-25 | ¥1.631,00 | +%0,31 | ¥1.635,00 | ¥1.638,00 | ¥1.621,00 | 26,90K |
| 2026-08-24 | ¥1.626,00 | +%0,37 | ¥1.629,00 | ¥1.630,00 | ¥1.618,00 | 23,00K |
| 2026-08-21 | ¥1.620,00 | %0,00 | ¥1.624,00 | ¥1.625,00 | ¥1.614,00 | 27,70K |
| 2026-08-20 | ¥1.620,00 | +%1,31 | ¥1.601,00 | ¥1.625,00 | ¥1.595,00 | 51,70K |
| 2026-08-19 | ¥1.599,00 | -%0,68 | ¥1.611,00 | ¥1.614,00 | ¥1.596,00 | 78,20K |
| 2026-08-18 | ¥1.610,00 | -%0,62 | ¥1.621,00 | ¥1.622,00 | ¥1.609,00 | 47,20K |
| 2026-08-17 | ¥1.620,00 | -%1,22 | ¥1.640,00 | ¥1.653,00 | ¥1.616,00 | 42,30K |
| 2026-08-14 | ¥1.640,00 | +%0,43 | ¥1.630,00 | ¥1.646,00 | ¥1.620,00 | 20,00K |
| 2026-08-13 | ¥1.633,00 | +%0,25 | ¥1.627,00 | ¥1.633,00 | ¥1.616,00 | 40,70K |
| 2026-08-12 | ¥1.629,00 | -%2,22 | ¥1.626,00 | ¥1.629,00 | ¥1.611,00 | 44,80K |
| 2026-08-10 | ¥1.666,00 | +%1,03 | ¥1.660,00 | ¥1.667,00 | ¥1.649,00 | 16,80K |
| 2026-08-07 | ¥1.649,00 | +%1,17 | ¥1.641,00 | ¥1.655,00 | ¥1.635,00 | 22,80K |
| 2026-08-06 | ¥1.630,00 | +%0,49 | ¥1.621,00 | ¥1.635,00 | ¥1.615,00 | 26,00K |
| 2026-08-05 | ¥1.622,00 | -%0,73 | ¥1.634,00 | ¥1.645,00 | ¥1.622,00 | 30,10K |
| 2026-08-04 | ¥1.634,00 | -%0,24 | ¥1.650,00 | ¥1.650,00 | ¥1.629,00 | 26,10K |
| 2026-08-03 | ¥1.638,00 | -%1,33 | ¥1.662,00 | ¥1.662,00 | ¥1.638,00 | 46,80K |
| 2026-07-31 | ¥1.660,00 | -%1,95 | ¥1.693,00 | ¥1.693,00 | ¥1.660,00 | 27,90K |
| 2026-07-30 | ¥1.693,00 | -%0,70 | ¥1.700,00 | ¥1.700,00 | ¥1.680,00 | 28,10K |
| 2026-07-29 | ¥1.705,00 | +%2,34 | ¥1.687,00 | ¥1.706,00 | ¥1.673,00 | 32,30K |
| 2026-07-28 | ¥1.666,00 | %0,00 | ¥1.666,00 | ¥1.680,00 | ¥1.656,00 | 42,00K |
| 2026-07-27 | ¥1.666,00 | +%2,08 | ¥1.659,00 | ¥1.675,00 | ¥1.645,00 | 41,90K |
| 2026-07-24 | ¥1.632,00 | -%1,09 | ¥1.651,00 | ¥1.651,00 | ¥1.629,00 | 48,20K |
| 2026-07-23 | ¥1.650,00 | -%0,84 | ¥1.677,00 | ¥1.677,00 | ¥1.644,00 | 30,60K |
| 2026-07-22 | ¥1.664,00 | +%0,24 | ¥1.660,00 | ¥1.667,00 | ¥1.653,00 | 23,90K |
| 2026-07-21 | ¥1.660,00 | +%0,55 | ¥1.688,00 | ¥1.688,00 | ¥1.660,00 | 17,00K |
| 2026-07-17 | ¥1.651,00 | -%1,55 | ¥1.677,00 | ¥1.693,00 | ¥1.648,00 | 32,60K |
| 2026-07-16 | ¥1.677,00 | -%0,24 | ¥1.681,00 | ¥1.692,00 | ¥1.677,00 | 17,90K |
| 2026-07-15 | ¥1.681,00 | -%0,36 | ¥1.684,00 | ¥1.688,00 | ¥1.680,00 | 16,70K |
| 2026-07-14 | ¥1.687,00 | +%0,42 | ¥1.686,00 | ¥1.696,00 | ¥1.680,00 | 10,60K |
| 2026-07-13 | ¥1.680,00 | -%0,24 | ¥1.693,00 | ¥1.699,00 | ¥1.680,00 | 12,60K |
| 2026-07-10 | ¥1.684,00 | +%0,24 | ¥1.689,00 | ¥1.691,00 | ¥1.675,00 | 16,70K |
| 2026-07-09 | ¥1.680,00 | +%0,12 | ¥1.681,00 | ¥1.686,00 | ¥1.670,00 | 17,50K |
| 2026-07-08 | ¥1.678,00 | +%0,78 | ¥1.672,00 | ¥1.681,00 | ¥1.669,00 | 14,00K |
| 2026-07-07 | ¥1.665,00 | +%0,54 | ¥1.656,00 | ¥1.672,00 | ¥1.656,00 | 20,70K |
| 2026-07-06 | ¥1.656,00 | -%0,12 | ¥1.664,00 | ¥1.671,00 | ¥1.655,00 | 13,70K |
| 2026-07-03 | ¥1.658,00 | +%1,72 | ¥1.639,00 | ¥1.664,00 | ¥1.636,00 | 27,70K |
| 2026-07-02 | ¥1.630,00 | +%0,31 | ¥1.637,00 | ¥1.655,00 | ¥1.630,00 | 23,60K |
| 2026-07-01 | ¥1.625,00 | -%0,61 | ¥1.650,00 | ¥1.650,00 | ¥1.625,00 | 24,50K |
| 2026-06-30 | ¥1.635,00 | %0,00 | ¥1.648,00 | ¥1.649,00 | ¥1.635,00 | 14,60K |
| 2026-06-29 | ¥1.635,00 | +%0,62 | ¥1.643,00 | ¥1.657,00 | ¥1.635,00 | 26,00K |
| 2026-06-26 | ¥1.625,00 | -%0,37 | ¥1.627,00 | ¥1.644,00 | ¥1.625,00 | 24,80K |
| 2026-06-25 | ¥1.631,00 | +%1,05 | ¥1.642,00 | ¥1.642,00 | ¥1.621,00 | 16,30K |
| 2026-06-24 | ¥1.614,00 | -%0,98 | ¥1.629,00 | ¥1.640,00 | ¥1.611,00 | 12,00K |
| 2026-06-23 | ¥1.630,00 | -%0,06 | ¥1.640,00 | ¥1.640,00 | ¥1.625,00 | 13,30K |
| 2026-06-22 | ¥1.631,00 | -%0,12 | ¥1.635,00 | ¥1.642,00 | ¥1.628,00 | 10,60K |
| 2026-06-19 | ¥1.633,00 | +%0,68 | ¥1.636,00 | ¥1.638,00 | ¥1.619,00 | 27,00K |
| 2026-06-18 | ¥1.622,00 | +%1,12 | ¥1.610,00 | ¥1.627,00 | ¥1.600,00 | 20,40K |
| 2026-06-17 | ¥1.604,00 | -%0,56 | ¥1.617,00 | ¥1.629,00 | ¥1.602,00 | 20,80K |
| 2026-06-16 | ¥1.613,00 | +%1,19 | ¥1.591,00 | ¥1.628,00 | ¥1.587,00 | 22,80K |
| 2026-06-15 | ¥1.594,00 | -%1,67 | ¥1.648,00 | ¥1.648,00 | ¥1.594,00 | 24,40K |
| 2026-06-12 | ¥1.621,00 | +%0,50 | ¥1.612,00 | ¥1.634,00 | ¥1.592,00 | 48,30K |
| 2026-06-11 | ¥1.613,00 | +%0,50 | ¥1.609,00 | ¥1.615,00 | ¥1.594,00 | 16,60K |
| 2026-06-10 | ¥1.605,00 | +%2,03 | ¥1.583,00 | ¥1.607,00 | ¥1.583,00 | 18,30K |
| 2026-06-09 | ¥1.573,00 | +%0,32 | ¥1.576,00 | ¥1.588,00 | ¥1.571,00 | 15,40K |
| 2026-06-08 | ¥1.568,00 | +%0,71 | ¥1.578,00 | ¥1.584,00 | ¥1.553,00 | 26,90K |
| 2026-06-05 | ¥1.557,00 | +%1,76 | ¥1.530,00 | ¥1.574,00 | ¥1.530,00 | 28,40K |
| 2026-06-04 | ¥1.530,00 | -%1,67 | ¥1.560,00 | ¥1.560,00 | ¥1.527,00 | 29,40K |
| 2026-06-03 | ¥1.556,00 | +%1,90 | ¥1.534,00 | ¥1.557,00 | ¥1.520,00 | 39,50K |
| 2026-06-02 | ¥1.527,00 | -%3,54 | ¥1.580,00 | ¥1.580,00 | ¥1.526,00 | 83,20K |
| 2026-06-01 | ¥1.583,00 | -%2,52 | ¥1.624,00 | ¥1.624,00 | ¥1.583,00 | 53,20K |
| 2026-05-29 | ¥1.624,00 | -%0,37 | ¥1.634,00 | ¥1.637,00 | ¥1.624,00 | 12,10K |
| 2026-05-28 | ¥1.630,00 | -%0,49 | ¥1.627,00 | ¥1.646,00 | ¥1.627,00 | 18,40K |
| 2026-05-27 | ¥1.638,00 | +%0,61 | ¥1.638,00 | ¥1.643,00 | ¥1.625,00 | 20,60K |
| 2026-05-26 | ¥1.628,00 | -%0,06 | ¥1.623,00 | ¥1.635,00 | ¥1.612,00 | 15,00K |
| 2026-05-25 | ¥1.629,00 | %0,00 | ¥1.633,00 | ¥1.647,00 | ¥1.615,00 | 40,90K |
| 2026-05-22 | ¥1.629,00 | +%0,12 | ¥1.639,00 | ¥1.639,00 | ¥1.616,00 | 11,90K |