Cawachi Limited 2664
TSE · Japonya · Perakende Ticaret
¥3.790,00+15,00 (+%0,40)
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 | ¥3.800,00 | +%0,66 | ¥3.775,00 | ¥3.805,00 | ¥3.735,00 | 27,40K |
| 2026-10-01 | ¥3.775,00 | +%1,07 | ¥3.695,00 | ¥3.795,00 | ¥3.685,00 | 44,30K |
| 2026-09-30 | ¥3.735,00 | +%0,13 | ¥3.730,00 | ¥3.760,00 | ¥3.685,00 | 54,30K |
| 2026-09-29 | ¥3.730,00 | -%0,80 | ¥3.750,00 | ¥3.765,00 | ¥3.730,00 | 55,00K |
| 2026-09-28 | ¥3.760,00 | +%0,80 | ¥3.735,00 | ¥3.780,00 | ¥3.735,00 | 56,80K |
| 2026-09-25 | ¥3.730,00 | +%1,22 | ¥3.700,00 | ¥3.755,00 | ¥3.695,00 | 57,00K |
| 2026-09-24 | ¥3.685,00 | -%0,94 | ¥3.720,00 | ¥3.720,00 | ¥3.655,00 | 59,00K |
| 2026-09-18 | ¥3.720,00 | +%0,27 | ¥3.710,00 | ¥3.720,00 | ¥3.645,00 | 49,90K |
| 2026-09-17 | ¥3.710,00 | +%0,82 | ¥3.685,00 | ¥3.720,00 | ¥3.675,00 | 38,60K |
| 2026-09-16 | ¥3.680,00 | +%0,14 | ¥3.675,00 | ¥3.720,00 | ¥3.675,00 | 36,50K |
| 2026-09-15 | ¥3.675,00 | +%1,52 | ¥3.620,00 | ¥3.680,00 | ¥3.620,00 | 35,80K |
| 2026-09-14 | ¥3.620,00 | -%2,82 | ¥3.660,00 | ¥3.690,00 | ¥3.605,00 | 97,70K |
| 2026-09-11 | ¥3.725,00 | %0,00 | ¥3.730,00 | ¥3.775,00 | ¥3.715,00 | 116,40K |
| 2026-09-10 | ¥3.725,00 | -%0,27 | ¥3.700,00 | ¥3.750,00 | ¥3.670,00 | 79,90K |
| 2026-09-09 | ¥3.735,00 | -%2,23 | ¥3.820,00 | ¥3.830,00 | ¥3.710,00 | 55,00K |
| 2026-09-08 | ¥3.820,00 | +%0,39 | ¥3.760,00 | ¥3.865,00 | ¥3.760,00 | 68,80K |
| 2026-09-07 | ¥3.805,00 | +%1,33 | ¥3.760,00 | ¥3.830,00 | ¥3.740,00 | 76,50K |
| 2026-09-04 | ¥3.755,00 | +%3,44 | ¥3.625,00 | ¥3.790,00 | ¥3.610,00 | 98,80K |
| 2026-09-03 | ¥3.630,00 | +%0,41 | ¥3.630,00 | ¥3.645,00 | ¥3.580,00 | 58,20K |
| 2026-09-02 | ¥3.615,00 | -%0,69 | ¥3.610,00 | ¥3.650,00 | ¥3.600,00 | 110,10K |
| 2026-09-01 | ¥3.640,00 | -%2,28 | ¥3.710,00 | ¥3.750,00 | ¥3.620,00 | 105,30K |
| 2026-08-31 | ¥3.725,00 | +%0,40 | ¥3.710,00 | ¥3.755,00 | ¥3.670,00 | 98,60K |
| 2026-08-28 | ¥3.710,00 | -%0,93 | ¥3.745,00 | ¥3.745,00 | ¥3.680,00 | 92,60K |
| 2026-08-27 | ¥3.745,00 | %0,00 | ¥3.745,00 | ¥3.780,00 | ¥3.740,00 | 88,00K |
| 2026-08-26 | ¥3.745,00 | -%0,53 | ¥3.765,00 | ¥3.800,00 | ¥3.740,00 | 102,20K |
| 2026-08-25 | ¥3.765,00 | +%0,27 | ¥3.775,00 | ¥3.810,00 | ¥3.730,00 | 98,60K |
| 2026-08-24 | ¥3.755,00 | -%0,79 | ¥3.785,00 | ¥3.810,00 | ¥3.735,00 | 93,30K |
| 2026-08-21 | ¥3.785,00 | -%0,39 | ¥3.800,00 | ¥3.850,00 | ¥3.755,00 | 107,70K |
| 2026-08-20 | ¥3.800,00 | %0,00 | ¥3.805,00 | ¥3.850,00 | ¥3.760,00 | 108,40K |
| 2026-08-19 | ¥3.800,00 | -%1,30 | ¥3.860,00 | ¥3.895,00 | ¥3.795,00 | 136,60K |
| 2026-08-18 | ¥3.850,00 | +%1,05 | ¥3.820,00 | ¥3.850,00 | ¥3.760,00 | 139,20K |
| 2026-08-17 | ¥3.810,00 | +%1,06 | ¥3.770,00 | ¥3.840,00 | ¥3.730,00 | 133,90K |
| 2026-08-14 | ¥3.770,00 | +%2,45 | ¥3.680,00 | ¥3.785,00 | ¥3.680,00 | 108,10K |
| 2026-08-13 | ¥3.680,00 | +%1,66 | ¥3.625,00 | ¥3.715,00 | ¥3.625,00 | 97,00K |
| 2026-08-12 | ¥3.620,00 | +%0,70 | ¥3.595,00 | ¥3.690,00 | ¥3.560,00 | 97,30K |
| 2026-08-10 | ¥3.595,00 | -%1,37 | ¥3.645,00 | ¥3.670,00 | ¥3.590,00 | 39,80K |
| 2026-08-07 | ¥3.645,00 | +%0,97 | ¥3.650,00 | ¥3.690,00 | ¥3.620,00 | 62,40K |
| 2026-08-06 | ¥3.610,00 | +%3,29 | ¥3.495,00 | ¥3.610,00 | ¥3.470,00 | 88,10K |
| 2026-08-05 | ¥3.495,00 | +%0,29 | ¥3.495,00 | ¥3.545,00 | ¥3.450,00 | 72,10K |
| 2026-08-04 | ¥3.485,00 | +%5,93 | ¥3.450,00 | ¥3.645,00 | ¥3.395,00 | 224,00K |
| 2026-08-03 | ¥3.290,00 | -%1,05 | ¥3.325,00 | ¥3.340,00 | ¥3.270,00 | 82,20K |
| 2026-07-31 | ¥3.325,00 | -%2,64 | ¥3.415,00 | ¥3.415,00 | ¥3.325,00 | 82,40K |
| 2026-07-30 | ¥3.415,00 | -%1,73 | ¥3.475,00 | ¥3.515,00 | ¥3.390,00 | 105,60K |
| 2026-07-29 | ¥3.475,00 | +%3,58 | ¥3.380,00 | ¥3.510,00 | ¥3.365,00 | 63,30K |
| 2026-07-28 | ¥3.355,00 | +%0,90 | ¥3.330,00 | ¥3.380,00 | ¥3.325,00 | 46,70K |
| 2026-07-27 | ¥3.325,00 | -%0,30 | ¥3.345,00 | ¥3.350,00 | ¥3.310,00 | 30,80K |
| 2026-07-24 | ¥3.335,00 | +%0,76 | ¥3.305,00 | ¥3.350,00 | ¥3.285,00 | 32,50K |
| 2026-07-23 | ¥3.310,00 | -%1,49 | ¥3.360,00 | ¥3.360,00 | ¥3.310,00 | 44,30K |
| 2026-07-22 | ¥3.360,00 | -%0,59 | ¥3.360,00 | ¥3.385,00 | ¥3.340,00 | 41,00K |
| 2026-07-21 | ¥3.380,00 | %0,00 | ¥3.380,00 | ¥3.430,00 | ¥3.375,00 | 37,00K |
| 2026-07-17 | ¥3.380,00 | -%0,29 | ¥3.395,00 | ¥3.430,00 | ¥3.360,00 | 39,90K |
| 2026-07-16 | ¥3.390,00 | -%0,29 | ¥3.400,00 | ¥3.425,00 | ¥3.375,00 | 34,20K |
| 2026-07-15 | ¥3.400,00 | -%0,87 | ¥3.430,00 | ¥3.455,00 | ¥3.395,00 | 51,30K |
| 2026-07-14 | ¥3.430,00 | -%0,15 | ¥3.430,00 | ¥3.470,00 | ¥3.420,00 | 42,40K |
| 2026-07-13 | ¥3.435,00 | -%0,15 | ¥3.445,00 | ¥3.485,00 | ¥3.435,00 | 26,90K |
| 2026-07-10 | ¥3.440,00 | -%0,58 | ¥3.460,00 | ¥3.485,00 | ¥3.425,00 | 39,10K |
| 2026-07-09 | ¥3.460,00 | +%1,62 | ¥3.430,00 | ¥3.465,00 | ¥3.390,00 | 31,40K |
| 2026-07-08 | ¥3.405,00 | +%0,74 | ¥3.365,00 | ¥3.425,00 | ¥3.360,00 | 33,10K |
| 2026-07-07 | ¥3.380,00 | +%0,60 | ¥3.350,00 | ¥3.385,00 | ¥3.320,00 | 35,80K |
| 2026-07-06 | ¥3.360,00 | -%0,88 | ¥3.390,00 | ¥3.400,00 | ¥3.360,00 | 37,90K |
| 2026-07-03 | ¥3.390,00 | +%1,50 | ¥3.360,00 | ¥3.405,00 | ¥3.345,00 | 54,60K |
| 2026-07-02 | ¥3.340,00 | -%0,74 | ¥3.365,00 | ¥3.390,00 | ¥3.325,00 | 49,10K |
| 2026-07-01 | ¥3.365,00 | -%3,44 | ¥3.485,00 | ¥3.485,00 | ¥3.325,00 | 113,50K |
| 2026-06-30 | ¥3.485,00 | -%3,06 | ¥3.560,00 | ¥3.585,00 | ¥3.485,00 | 58,50K |
| 2026-06-29 | ¥3.595,00 | +%3,16 | ¥3.495,00 | ¥3.600,00 | ¥3.495,00 | 68,50K |
| 2026-06-26 | ¥3.485,00 | -%0,71 | ¥3.510,00 | ¥3.525,00 | ¥3.485,00 | 50,30K |
| 2026-06-25 | ¥3.510,00 | -%1,54 | ¥3.600,00 | ¥3.605,00 | ¥3.510,00 | 79,40K |
| 2026-06-24 | ¥3.565,00 | -%1,52 | ¥3.595,00 | ¥3.630,00 | ¥3.565,00 | 63,10K |
| 2026-06-23 | ¥3.620,00 | +%3,43 | ¥3.500,00 | ¥3.630,00 | ¥3.500,00 | 93,70K |
| 2026-06-22 | ¥3.500,00 | +%0,57 | ¥3.485,00 | ¥3.525,00 | ¥3.465,00 | 64,90K |
| 2026-06-19 | ¥3.480,00 | -%1,83 | ¥3.575,00 | ¥3.580,00 | ¥3.480,00 | 51,80K |
| 2026-06-18 | ¥3.545,00 | +%0,71 | ¥3.530,00 | ¥3.580,00 | ¥3.475,00 | 62,20K |
| 2026-06-17 | ¥3.520,00 | +%0,28 | ¥3.510,00 | ¥3.545,00 | ¥3.495,00 | 57,30K |
| 2026-06-16 | ¥3.510,00 | -%0,43 | ¥3.500,00 | ¥3.520,00 | ¥3.465,00 | 49,00K |
| 2026-06-15 | ¥3.525,00 | +%0,43 | ¥3.510,00 | ¥3.545,00 | ¥3.500,00 | 63,10K |
| 2026-06-12 | ¥3.510,00 | +%1,89 | ¥3.450,00 | ¥3.545,00 | ¥3.440,00 | 101,50K |
| 2026-06-11 | ¥3.445,00 | +%1,17 | ¥3.450,00 | ¥3.460,00 | ¥3.385,00 | 72,00K |
| 2026-06-10 | ¥3.405,00 | +%1,95 | ¥3.370,00 | ¥3.430,00 | ¥3.350,00 | 74,00K |
| 2026-06-09 | ¥3.340,00 | -%0,45 | ¥3.360,00 | ¥3.370,00 | ¥3.315,00 | 56,80K |
| 2026-06-08 | ¥3.355,00 | +%0,15 | ¥3.335,00 | ¥3.370,00 | ¥3.320,00 | 67,50K |
| 2026-06-05 | ¥3.350,00 | +%1,21 | ¥3.310,00 | ¥3.350,00 | ¥3.310,00 | 50,70K |
| 2026-06-04 | ¥3.310,00 | -%2,07 | ¥3.380,00 | ¥3.410,00 | ¥3.310,00 | 88,70K |
| 2026-06-03 | ¥3.380,00 | +%2,42 | ¥3.300,00 | ¥3.400,00 | ¥3.265,00 | 111,10K |
| 2026-06-02 | ¥3.300,00 | -%0,30 | ¥3.300,00 | ¥3.385,00 | ¥3.265,00 | 149,90K |
| 2026-06-01 | ¥3.310,00 | +%0,91 | ¥3.280,00 | ¥3.400,00 | ¥3.220,00 | 169,30K |
| 2026-05-29 | ¥3.280,00 | -%0,91 | ¥3.295,00 | ¥3.320,00 | ¥3.235,00 | 104,10K |
| 2026-05-28 | ¥3.310,00 | +%3,44 | ¥3.210,00 | ¥3.320,00 | ¥3.205,00 | 168,10K |
| 2026-05-27 | ¥3.200,00 | -%0,31 | ¥3.190,00 | ¥3.220,00 | ¥3.105,00 | 97,60K |
| 2026-05-26 | ¥3.210,00 | +%2,88 | ¥3.110,00 | ¥3.305,00 | ¥3.110,00 | 247,00K |
| 2026-05-25 | ¥3.120,00 | %0,00 | ¥3.090,00 | ¥3.160,00 | ¥3.090,00 | 131,30K |