S&B Foods Inc. 2805
TSE · Japonya · Dayanıksız Tüketim Malları
¥6.970,00-130,00 (-%1,83)
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 | ¥6.970,00 | -%1,83 | ¥7.000,00 | ¥7.110,00 | ¥6.830,00 | 108,80K |
| 2026-10-01 | ¥7.100,00 | -%2,47 | ¥7.280,00 | ¥7.280,00 | ¥7.060,00 | 87,00K |
| 2026-09-30 | ¥7.280,00 | +%0,55 | ¥7.130,00 | ¥7.380,00 | ¥7.020,00 | 105,10K |
| 2026-09-29 | ¥7.240,00 | -%3,21 | ¥7.520,00 | ¥7.530,00 | ¥7.140,00 |
| 103,40K |
| 2026-09-28 | ¥7.480,00 | -%0,80 | ¥7.610,00 | ¥7.620,00 | ¥7.380,00 | 68,70K |
| 2026-09-25 | ¥7.540,00 | -%0,66 | ¥7.720,00 | ¥7.770,00 | ¥7.540,00 | 49,50K |
| 2026-09-24 | ¥7.590,00 | -%4,29 | ¥7.950,00 | ¥7.990,00 | ¥7.510,00 | 106,70K |
| 2026-09-18 | ¥7.930,00 | +%2,06 | ¥7.770,00 | ¥7.930,00 | ¥7.640,00 | 113,70K |
| 2026-09-17 | ¥7.770,00 | +%0,26 | ¥7.820,00 | ¥7.910,00 | ¥7.680,00 | 94,00K |
| 2026-09-16 | ¥7.750,00 | +%3,89 | ¥7.580,00 | ¥7.770,00 | ¥7.490,00 | 108,40K |
| 2026-09-15 | ¥7.460,00 | -%1,32 | ¥7.590,00 | ¥7.680,00 | ¥7.430,00 | 91,30K |
| 2026-09-14 | ¥7.560,00 | +%1,48 | ¥7.450,00 | ¥7.660,00 | ¥7.320,00 | 80,10K |
| 2026-09-11 | ¥7.450,00 | +%1,50 | ¥7.330,00 | ¥7.500,00 | ¥7.240,00 | 78,10K |
| 2026-09-10 | ¥7.340,00 | -%1,21 | ¥7.460,00 | ¥7.500,00 | ¥7.240,00 | 71,50K |
| 2026-09-09 | ¥7.430,00 | +%1,23 | ¥7.340,00 | ¥7.470,00 | ¥7.280,00 | 55,60K |
| 2026-09-08 | ¥7.340,00 | -%0,14 | ¥7.350,00 | ¥7.410,00 | ¥7.220,00 | 51,80K |
| 2026-09-07 | ¥7.350,00 | +%0,41 | ¥7.410,00 | ¥7.610,00 | ¥7.320,00 | 85,50K |
| 2026-09-04 | ¥7.320,00 | +%0,83 | ¥7.280,00 | ¥7.430,00 | ¥7.140,00 | 80,50K |
| 2026-09-03 | ¥7.260,00 | +%2,54 | ¥7.170,00 | ¥7.350,00 | ¥6.970,00 | 84,90K |
| 2026-09-02 | ¥7.080,00 | -%1,67 | ¥7.150,00 | ¥7.300,00 | ¥7.000,00 | 86,50K |
| 2026-09-01 | ¥7.200,00 | +%4,96 | ¥6.830,00 | ¥7.200,00 | ¥6.820,00 | 64,50K |
| 2026-08-31 | ¥6.860,00 | -%3,65 | ¥7.190,00 | ¥7.190,00 | ¥6.860,00 | 437,40K |
| 2026-08-28 | ¥7.120,00 | +%0,99 | ¥6.980,00 | ¥7.170,00 | ¥6.920,00 | 54,10K |
| 2026-08-27 | ¥7.050,00 | +%0,57 | ¥7.060,00 | ¥7.190,00 | ¥6.990,00 | 62,50K |
| 2026-08-26 | ¥7.010,00 | +%4,16 | ¥6.820,00 | ¥7.100,00 | ¥6.700,00 | 72,70K |
| 2026-08-25 | ¥6.730,00 | %0,00 | ¥6.740,00 | ¥6.820,00 | ¥6.700,00 | 29,40K |
| 2026-08-24 | ¥6.730,00 | -%1,03 | ¥6.850,00 | ¥6.940,00 | ¥6.730,00 | 50,10K |
| 2026-08-21 | ¥6.800,00 | +%0,29 | ¥6.830,00 | ¥6.890,00 | ¥6.770,00 | 29,00K |
| 2026-08-20 | ¥6.780,00 | +%0,15 | ¥6.870,00 | ¥6.990,00 | ¥6.740,00 | 40,60K |
| 2026-08-19 | ¥6.770,00 | +%0,45 | ¥6.820,00 | ¥6.970,00 | ¥6.640,00 | 86,60K |
| 2026-08-18 | ¥6.740,00 | +%1,05 | ¥6.720,00 | ¥6.790,00 | ¥6.610,00 | 51,50K |
| 2026-08-17 | ¥6.670,00 | -%0,15 | ¥6.710,00 | ¥6.760,00 | ¥6.540,00 | 37,50K |
| 2026-08-14 | ¥6.680,00 | -%1,91 | ¥6.720,00 | ¥6.850,00 | ¥6.540,00 | 94,50K |
| 2026-08-13 | ¥6.810,00 | +%1,64 | ¥6.750,00 | ¥6.900,00 | ¥6.710,00 | 75,60K |
| 2026-08-12 | ¥6.700,00 | -%3,04 | ¥6.960,00 | ¥7.000,00 | ¥6.660,00 | 66,30K |
| 2026-08-10 | ¥6.910,00 | +%0,29 | ¥6.840,00 | ¥6.990,00 | ¥6.720,00 | 51,80K |
| 2026-08-07 | ¥6.890,00 | -%0,14 | ¥6.900,00 | ¥6.980,00 | ¥6.790,00 | 38,70K |
| 2026-08-06 | ¥6.900,00 | -%0,86 | ¥7.020,00 | ¥7.070,00 | ¥6.850,00 | 40,10K |
| 2026-08-05 | ¥6.960,00 | +%2,50 | ¥6.800,00 | ¥7.060,00 | ¥6.780,00 | 63,80K |
| 2026-08-04 | ¥6.790,00 | +%1,34 | ¥6.870,00 | ¥6.930,00 | ¥6.710,00 | 58,90K |
| 2026-08-03 | ¥6.700,00 | +%1,52 | ¥6.630,00 | ¥6.860,00 | ¥6.440,00 | 97,80K |
| 2026-07-31 | ¥6.600,00 | +%12,44 | ¥5.940,00 | ¥6.870,00 | ¥5.760,00 | 133,20K |
| 2026-07-30 | ¥5.870,00 | -%0,84 | ¥5.910,00 | ¥5.960,00 | ¥5.830,00 | 40,20K |
| 2026-07-29 | ¥5.920,00 | -%3,27 | ¥6.220,00 | ¥6.220,00 | ¥5.860,00 | 104,80K |
| 2026-07-28 | ¥6.120,00 | -%0,16 | ¥6.090,00 | ¥6.160,00 | ¥6.000,00 | 52,10K |
| 2026-07-27 | ¥6.130,00 | -%2,70 | ¥6.370,00 | ¥6.380,00 | ¥6.090,00 | 65,90K |
| 2026-07-24 | ¥6.300,00 | +%2,44 | ¥6.220,00 | ¥6.470,00 | ¥6.200,00 | 68,50K |
| 2026-07-23 | ¥6.150,00 | +%0,33 | ¥6.160,00 | ¥6.260,00 | ¥6.060,00 | 48,80K |
| 2026-07-22 | ¥6.130,00 | +%0,66 | ¥6.130,00 | ¥6.130,00 | ¥6.050,00 | 34,10K |
| 2026-07-21 | ¥6.090,00 | +%1,84 | ¥5.970,00 | ¥6.270,00 | ¥5.950,00 | 81,50K |
| 2026-07-17 | ¥5.980,00 | +%0,84 | ¥5.840,00 | ¥6.140,00 | ¥5.840,00 | 46,90K |
| 2026-07-16 | ¥5.930,00 | -%2,31 | ¥6.060,00 | ¥6.060,00 | ¥5.870,00 | 20,40K |
| 2026-07-15 | ¥6.070,00 | +%5,57 | ¥5.760,00 | ¥6.250,00 | ¥5.760,00 | 88,10K |
| 2026-07-14 | ¥5.750,00 | -%1,03 | ¥5.810,00 | ¥5.850,00 | ¥5.710,00 | 32,10K |
| 2026-07-13 | ¥5.810,00 | %0,00 | ¥5.810,00 | ¥5.980,00 | ¥5.810,00 | 32,00K |
| 2026-07-10 | ¥5.810,00 | -%1,02 | ¥5.880,00 | ¥5.910,00 | ¥5.740,00 | 40,10K |
| 2026-07-09 | ¥5.870,00 | -%1,18 | ¥5.840,00 | ¥5.950,00 | ¥5.800,00 | 41,60K |
| 2026-07-08 | ¥5.940,00 | +%0,85 | ¥5.990,00 | ¥6.130,00 | ¥5.910,00 | 79,90K |
| 2026-07-07 | ¥5.890,00 | +%2,79 | ¥5.630,00 | ¥5.960,00 | ¥5.600,00 | 82,30K |
| 2026-07-06 | ¥5.730,00 | +%5,52 | ¥5.470,00 | ¥5.810,00 | ¥5.400,00 | 70,70K |
| 2026-07-03 | ¥5.430,00 | +%3,04 | ¥5.200,00 | ¥5.490,00 | ¥5.200,00 | 54,50K |
| 2026-07-02 | ¥5.270,00 | +%2,13 | ¥5.130,00 | ¥5.340,00 | ¥5.100,00 | 26,80K |
| 2026-07-01 | ¥5.160,00 | -%1,34 | ¥5.230,00 | ¥5.250,00 | ¥5.100,00 | 24,80K |
| 2026-06-30 | ¥5.230,00 | -%0,38 | ¥5.250,00 | ¥5.340,00 | ¥5.110,00 | 48,10K |
| 2026-06-29 | ¥5.250,00 | +%0,19 | ¥5.240,00 | ¥5.340,00 | ¥5.160,00 | 29,50K |
| 2026-06-26 | ¥5.240,00 | %0,00 | ¥5.240,00 | ¥5.260,00 | ¥5.180,00 | 25,70K |
| 2026-06-25 | ¥5.240,00 | -%0,38 | ¥5.270,00 | ¥5.310,00 | ¥5.230,00 | 18,30K |
| 2026-06-24 | ¥5.260,00 | +%1,15 | ¥5.200,00 | ¥5.280,00 | ¥5.200,00 | 19,40K |
| 2026-06-23 | ¥5.200,00 | %0,00 | ¥5.220,00 | ¥5.270,00 | ¥5.170,00 | 28,00K |
| 2026-06-22 | ¥5.200,00 | -%2,99 | ¥5.360,00 | ¥5.360,00 | ¥5.160,00 | 35,00K |
| 2026-06-19 | ¥5.360,00 | +%4,08 | ¥5.250,00 | ¥5.490,00 | ¥5.240,00 | 65,00K |
| 2026-06-18 | ¥5.150,00 | +%4,25 | ¥5.010,00 | ¥5.270,00 | ¥5.010,00 | 40,20K |
| 2026-06-17 | ¥4.940,00 | -%1,10 | ¥5.070,00 | ¥5.240,00 | ¥4.925,00 | 42,40K |
| 2026-06-16 | ¥4.995,00 | -%0,30 | ¥5.010,00 | ¥5.060,00 | ¥4.940,00 | 23,10K |
| 2026-06-15 | ¥5.010,00 | -%3,47 | ¥5.200,00 | ¥5.240,00 | ¥4.965,00 | 31,50K |
| 2026-06-12 | ¥5.190,00 | -%1,14 | ¥5.300,00 | ¥5.320,00 | ¥5.150,00 | 17,20K |
| 2026-06-11 | ¥5.250,00 | +%2,14 | ¥5.140,00 | ¥5.330,00 | ¥5.130,00 | 38,50K |
| 2026-06-10 | ¥5.140,00 | +%1,78 | ¥5.040,00 | ¥5.140,00 | ¥4.995,00 | 16,70K |
| 2026-06-09 | ¥5.050,00 | +%0,40 | ¥5.230,00 | ¥5.230,00 | ¥4.995,00 | 56,40K |
| 2026-06-08 | ¥5.030,00 | +%2,24 | ¥4.945,00 | ¥5.130,00 | ¥4.885,00 | 56,20K |
| 2026-06-05 | ¥4.920,00 | -%0,61 | ¥4.950,00 | ¥5.070,00 | ¥4.865,00 | 52,50K |
| 2026-06-04 | ¥4.950,00 | -%7,65 | ¥5.260,00 | ¥5.260,00 | ¥4.845,00 | 76,70K |
| 2026-06-03 | ¥5.360,00 | -%1,11 | ¥5.440,00 | ¥5.460,00 | ¥5.290,00 | 43,90K |
| 2026-06-02 | ¥5.420,00 | -%1,28 | ¥5.440,00 | ¥5.450,00 | ¥5.300,00 | 50,90K |
| 2026-06-01 | ¥5.490,00 | -%2,49 | ¥5.580,00 | ¥5.640,00 | ¥5.430,00 | 52,00K |
| 2026-05-29 | ¥5.630,00 | +%1,08 | ¥5.500,00 | ¥5.870,00 | ¥5.480,00 | 99,20K |
| 2026-05-28 | ¥5.570,00 | +%4,31 | ¥5.370,00 | ¥5.640,00 | ¥5.260,00 | 69,20K |
| 2026-05-27 | ¥5.340,00 | -%2,20 | ¥5.460,00 | ¥5.460,00 | ¥5.260,00 | 42,90K |
| 2026-05-26 | ¥5.460,00 | %0,00 | ¥5.470,00 | ¥5.600,00 | ¥5.430,00 | 49,90K |
| 2026-05-25 | ¥5.460,00 | +%2,06 | ¥5.410,00 | ¥5.490,00 | ¥5.350,00 | 31,20K |