Tobishima Holdings, Inc. 256A
TSE · Japonya · Endüstriyel Hizmetler
¥2.279,00-19,00 (-%0,83)
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 | ¥2.279,00 | -%0,83 | ¥2.286,00 | ¥2.313,00 | ¥2.273,00 | 181,70K |
| 2026-10-01 | ¥2.298,00 | -%1,25 | ¥2.301,00 | ¥2.306,00 | ¥2.277,00 | 189,40K |
| 2026-09-30 | ¥2.327,00 | +%2,87 | ¥2.280,00 | ¥2.327,00 | ¥2.268,00 | 205,50K |
| 2026-09-29 | ¥2.262,00 | -%0,79 | ¥2.276,00 | ¥2.276,00 | ¥2.243,00 | 141,70K |
| 2026-09-28 | ¥2.280,00 | -%1,98 | ¥2.328,00 | ¥2.333,00 | ¥2.275,00 | 210,90K |
| 2026-09-25 | ¥2.326,00 | +%1,31 | ¥2.315,00 | ¥2.346,00 | ¥2.308,00 | 232,80K |
| 2026-09-24 | ¥2.296,00 | +%0,83 | ¥2.271,00 | ¥2.335,00 | ¥2.270,00 | 248,00K |
| 2026-09-18 | ¥2.277,00 | +%0,22 | ¥2.280,00 | ¥2.292,00 | ¥2.251,00 | 168,70K |
| 2026-09-17 | ¥2.272,00 | -%2,91 | ¥2.344,00 | ¥2.395,00 | ¥2.253,00 | 472,70K |
| 2026-09-16 | ¥2.340,00 | +%1,39 | ¥2.305,00 | ¥2.344,00 | ¥2.304,00 | 214,80K |
| 2026-09-15 | ¥2.308,00 | +%1,01 | ¥2.290,00 | ¥2.324,00 | ¥2.275,00 | 282,50K |
| 2026-09-14 | ¥2.285,00 | +%0,97 | ¥2.264,00 | ¥2.310,00 | ¥2.262,00 | 320,20K |
| 2026-09-11 | ¥2.263,00 | +%1,16 | ¥2.208,00 | ¥2.284,00 | ¥2.207,00 | 417,70K |
| 2026-09-10 | ¥2.237,00 | +%0,99 | ¥2.210,00 | ¥2.239,00 | ¥2.192,00 | 239,50K |
| 2026-09-09 | ¥2.215,00 | +%0,09 | ¥2.208,00 | ¥2.246,00 | ¥2.200,00 | 251,80K |
| 2026-09-08 | ¥2.213,00 | -%0,05 | ¥2.221,00 | ¥2.246,00 | ¥2.213,00 | 220,30K |
| 2026-09-07 | ¥2.214,00 | +%1,51 | ¥2.189,00 | ¥2.252,00 | ¥2.189,00 | 387,50K |
| 2026-09-04 | ¥2.181,00 | +%3,46 | ¥2.110,00 | ¥2.203,00 | ¥2.110,00 | 402,90K |
| 2026-09-03 | ¥2.108,00 | -%1,45 | ¥2.150,00 | ¥2.150,00 | ¥2.102,00 | 289,60K |
| 2026-09-02 | ¥2.139,00 | -%1,97 | ¥2.162,00 | ¥2.167,00 | ¥2.134,00 | 282,20K |
| 2026-09-01 | ¥2.182,00 | +%0,32 | ¥2.174,00 | ¥2.191,00 | ¥2.158,00 | 200,60K |
| 2026-08-31 | ¥2.175,00 | -%0,28 | ¥2.179,00 | ¥2.179,00 | ¥2.155,00 | 233,00K |
| 2026-08-28 | ¥2.181,00 | -%0,32 | ¥2.180,00 | ¥2.193,00 | ¥2.170,00 | 113,80K |
| 2026-08-27 | ¥2.188,00 | +%0,18 | ¥2.184,00 | ¥2.197,00 | ¥2.175,00 | 114,90K |
| 2026-08-26 | ¥2.184,00 | +%1,39 | ¥2.162,00 | ¥2.192,00 | ¥2.154,00 | 187,30K |
| 2026-08-25 | ¥2.154,00 | -%0,37 | ¥2.162,00 | ¥2.173,00 | ¥2.138,00 | 228,00K |
| 2026-08-24 | ¥2.162,00 | +%1,26 | ¥2.148,00 | ¥2.172,00 | ¥2.138,00 | 206,40K |
| 2026-08-21 | ¥2.135,00 | %0,00 | ¥2.120,00 | ¥2.135,00 | ¥2.114,00 | 112,80K |
| 2026-08-20 | ¥2.135,00 | +%1,67 | ¥2.119,00 | ¥2.135,00 | ¥2.108,00 | 144,80K |
| 2026-08-19 | ¥2.100,00 | -%2,10 | ¥2.134,00 | ¥2.134,00 | ¥2.085,00 | 380,90K |
| 2026-08-18 | ¥2.145,00 | +%0,14 | ¥2.142,00 | ¥2.175,00 | ¥2.124,00 | 239,10K |
| 2026-08-17 | ¥2.142,00 | +%1,09 | ¥2.131,00 | ¥2.150,00 | ¥2.122,00 | 266,30K |
| 2026-08-14 | ¥2.119,00 | +%2,32 | ¥2.076,00 | ¥2.129,00 | ¥2.074,00 | 288,90K |
| 2026-08-13 | ¥2.071,00 | +%0,49 | ¥2.064,00 | ¥2.083,00 | ¥2.057,00 | 175,60K |
| 2026-08-12 | ¥2.061,00 | +%1,38 | ¥2.035,00 | ¥2.066,00 | ¥2.035,00 | 195,90K |
| 2026-08-10 | ¥2.033,00 | +%0,49 | ¥2.001,00 | ¥2.062,00 | ¥1.994,00 | 320,40K |
| 2026-08-07 | ¥2.023,00 | -%1,89 | ¥2.070,00 | ¥2.070,00 | ¥1.995,00 | 412,00K |
| 2026-08-06 | ¥2.062,00 | +%1,53 | ¥2.032,00 | ¥2.067,00 | ¥2.032,00 | 197,70K |
| 2026-08-05 | ¥2.031,00 | +%0,84 | ¥2.029,00 | ¥2.039,00 | ¥2.024,00 | 117,10K |
| 2026-08-04 | ¥2.014,00 | -%0,64 | ¥2.026,00 | ¥2.050,00 | ¥2.014,00 | 162,20K |
| 2026-08-03 | ¥2.027,00 | -%2,03 | ¥2.064,00 | ¥2.064,00 | ¥2.015,00 | 225,80K |
| 2026-07-31 | ¥2.069,00 | +%0,58 | ¥2.069,00 | ¥2.084,00 | ¥2.044,00 | 172,40K |
| 2026-07-30 | ¥2.057,00 | -%0,77 | ¥2.052,00 | ¥2.078,00 | ¥2.043,00 | 226,20K |
| 2026-07-29 | ¥2.073,00 | +%0,29 | ¥2.090,00 | ¥2.095,00 | ¥2.037,00 | 258,20K |
| 2026-07-28 | ¥2.067,00 | -%1,29 | ¥2.094,00 | ¥2.097,00 | ¥2.060,00 | 170,90K |
| 2026-07-27 | ¥2.094,00 | +%1,36 | ¥2.085,00 | ¥2.102,00 | ¥2.070,00 | 193,20K |
| 2026-07-24 | ¥2.066,00 | -%0,39 | ¥2.086,00 | ¥2.086,00 | ¥2.051,00 | 243,00K |
| 2026-07-23 | ¥2.074,00 | +%0,24 | ¥2.069,00 | ¥2.085,00 | ¥2.060,00 | 154,40K |
| 2026-07-22 | ¥2.069,00 | +%1,67 | ¥2.038,00 | ¥2.077,00 | ¥2.035,00 | 169,30K |
| 2026-07-21 | ¥2.035,00 | +%2,11 | ¥2.005,00 | ¥2.048,00 | ¥2.001,00 | 195,60K |
| 2026-07-17 | ¥1.993,00 | -%0,99 | ¥2.005,00 | ¥2.009,00 | ¥1.968,00 | 219,20K |
| 2026-07-16 | ¥2.013,00 | -%1,56 | ¥2.044,00 | ¥2.067,00 | ¥2.010,00 | 181,90K |
| 2026-07-15 | ¥2.045,00 | +%1,44 | ¥2.029,00 | ¥2.049,00 | ¥2.022,00 | 151,10K |
| 2026-07-14 | ¥2.016,00 | +%0,30 | ¥2.010,00 | ¥2.026,00 | ¥2.000,00 | 112,50K |
| 2026-07-13 | ¥2.010,00 | -%0,89 | ¥2.035,00 | ¥2.060,00 | ¥2.000,00 | 160,20K |
| 2026-07-10 | ¥2.028,00 | -%0,20 | ¥2.040,00 | ¥2.051,00 | ¥2.028,00 | 118,50K |
| 2026-07-09 | ¥2.032,00 | -%0,64 | ¥2.035,00 | ¥2.047,00 | ¥2.019,00 | 129,70K |
| 2026-07-08 | ¥2.045,00 | -%0,24 | ¥2.053,00 | ¥2.062,00 | ¥2.028,00 | 94,30K |
| 2026-07-07 | ¥2.050,00 | -%0,92 | ¥2.080,00 | ¥2.091,00 | ¥2.040,00 | 201,80K |
| 2026-07-06 | ¥2.069,00 | +%2,17 | ¥2.030,00 | ¥2.082,00 | ¥2.026,00 | 267,70K |
| 2026-07-03 | ¥2.025,00 | +%0,75 | ¥2.020,00 | ¥2.039,00 | ¥2.001,00 | 164,00K |
| 2026-07-02 | ¥2.010,00 | +%2,55 | ¥1.975,00 | ¥2.019,00 | ¥1.970,00 | 163,30K |
| 2026-07-01 | ¥1.960,00 | -%0,76 | ¥1.976,00 | ¥1.989,00 | ¥1.959,00 | 104,00K |
| 2026-06-30 | ¥1.975,00 | -%1,15 | ¥2.011,00 | ¥2.015,00 | ¥1.975,00 | 141,50K |
| 2026-06-29 | ¥1.998,00 | +%1,63 | ¥1.972,00 | ¥1.998,00 | ¥1.970,00 | 141,60K |
| 2026-06-26 | ¥1.966,00 | +%0,05 | ¥1.965,00 | ¥1.973,00 | ¥1.952,00 | 139,90K |
| 2026-06-25 | ¥1.965,00 | -%0,10 | ¥1.984,00 | ¥1.984,00 | ¥1.962,00 | 81,50K |
| 2026-06-24 | ¥1.967,00 | -%0,81 | ¥1.994,00 | ¥2.001,00 | ¥1.955,00 | 136,20K |
| 2026-06-23 | ¥1.983,00 | -%2,41 | ¥2.043,00 | ¥2.045,00 | ¥1.983,00 | 172,80K |
| 2026-06-22 | ¥2.032,00 | -%0,39 | ¥2.045,00 | ¥2.051,00 | ¥2.026,00 | 172,30K |
| 2026-06-19 | ¥2.040,00 | +%0,64 | ¥2.032,00 | ¥2.055,00 | ¥2.011,00 | 251,10K |
| 2026-06-18 | ¥2.027,00 | +%1,45 | ¥2.008,00 | ¥2.040,00 | ¥2.007,00 | 235,60K |
| 2026-06-17 | ¥1.998,00 | +%0,15 | ¥2.003,00 | ¥2.035,00 | ¥1.998,00 | 211,40K |
| 2026-06-16 | ¥1.995,00 | -%1,92 | ¥2.033,00 | ¥2.034,00 | ¥1.995,00 | 236,80K |
| 2026-06-15 | ¥2.034,00 | +%3,56 | ¥2.005,00 | ¥2.046,00 | ¥2.005,00 | 261,90K |
| 2026-06-12 | ¥1.964,00 | +%2,34 | ¥1.934,00 | ¥1.969,00 | ¥1.933,00 | 265,90K |
| 2026-06-11 | ¥1.919,00 | -%0,88 | ¥1.910,00 | ¥1.926,00 | ¥1.894,00 | 218,60K |
| 2026-06-10 | ¥1.936,00 | +%1,89 | ¥1.897,00 | ¥1.936,00 | ¥1.896,00 | 199,70K |
| 2026-06-09 | ¥1.900,00 | -%0,73 | ¥1.935,00 | ¥1.955,00 | ¥1.891,00 | 212,30K |
| 2026-06-08 | ¥1.914,00 | -%0,62 | ¥1.923,00 | ¥1.934,00 | ¥1.896,00 | 221,00K |
| 2026-06-05 | ¥1.926,00 | +%1,96 | ¥1.887,00 | ¥1.939,00 | ¥1.887,00 | 133,40K |
| 2026-06-04 | ¥1.889,00 | -%1,31 | ¥1.900,00 | ¥1.914,00 | ¥1.886,00 | 113,10K |
| 2026-06-03 | ¥1.914,00 | +%0,16 | ¥1.905,00 | ¥1.916,00 | ¥1.891,00 | 142,30K |
| 2026-06-02 | ¥1.911,00 | -%1,55 | ¥1.930,00 | ¥1.933,00 | ¥1.894,00 | 269,30K |
| 2026-06-01 | ¥1.941,00 | -%1,57 | ¥1.972,00 | ¥1.974,00 | ¥1.932,00 | 224,10K |
| 2026-05-29 | ¥1.972,00 | -%0,10 | ¥1.971,00 | ¥1.997,00 | ¥1.958,00 | 125,10K |
| 2026-05-28 | ¥1.974,00 | -%0,10 | ¥1.973,00 | ¥1.995,00 | ¥1.958,00 | 135,10K |
| 2026-05-27 | ¥1.976,00 | -%1,25 | ¥2.017,00 | ¥2.017,00 | ¥1.973,00 | 181,70K |
| 2026-05-26 | ¥2.001,00 | +%2,99 | ¥1.958,00 | ¥2.031,00 | ¥1.939,00 | 341,60K |
| 2026-05-25 | ¥1.943,00 | +%0,21 | ¥1.973,00 | ¥1.994,00 | ¥1.943,00 | 191,00K |