Nichirei Corporation 2871
TSE · Japonya · Proses Endüstrileri
¥2.087,00-27,00 (-%1,28)
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 | ¥2.087,00 | -%1,28 | ¥2.080,00 | ¥2.100,00 | ¥2.056,50 | 1,47M |
| 2026-10-01 | ¥2.114,00 | -%0,77 | ¥2.117,50 | ¥2.131,50 | ¥2.102,00 | 1,16M |
| 2026-09-30 | ¥2.130,50 | -%1,32 | ¥2.149,50 | ¥2.152,00 | ¥2.093,50 | 2,51M |
| 2026-09-29 | ¥2.159,00 | -%2,57 | ¥2.190,00 | ¥2.198,50 | ¥2.152,00 | 1,31M |
| 2026-09-28 | ¥2.216,00 | -%0,16 | ¥2.230,00 | ¥2.234,50 | ¥2.205,00 | 1,10M |
| 2026-09-25 | ¥2.219,50 | +%0,73 | ¥2.200,00 | ¥2.230,00 | ¥2.200,00 | 999,60K |
| 2026-09-24 | ¥2.203,50 | -%0,29 | ¥2.200,00 | ¥2.221,50 | ¥2.190,00 | 1,02M |
| 2026-09-18 | ¥2.210,00 | -%0,81 | ¥2.206,00 | ¥2.227,50 | ¥2.191,50 | 2,24M |
| 2026-09-17 | ¥2.228,00 | +%1,13 | ¥2.219,50 | ¥2.234,50 | ¥2.206,00 | 723,90K |
| 2026-09-16 | ¥2.203,00 | +%0,46 | ¥2.213,00 | ¥2.229,50 | ¥2.194,00 | 745,90K |
| 2026-09-15 | ¥2.193,00 | -%1,53 | ¥2.255,00 | ¥2.269,50 | ¥2.188,50 | 1,35M |
| 2026-09-14 | ¥2.227,00 | +%2,58 | ¥2.200,00 | ¥2.237,00 | ¥2.189,50 | 1,47M |
| 2026-09-11 | ¥2.171,00 | +%0,86 | ¥2.138,00 | ¥2.178,50 | ¥2.129,50 | 1,44M |
| 2026-09-10 | ¥2.152,50 | +%0,49 | ¥2.135,50 | ¥2.152,50 | ¥2.128,00 | 1,09M |
| 2026-09-09 | ¥2.142,00 | -%0,37 | ¥2.150,00 | ¥2.160,00 | ¥2.129,00 | 1,45M |
| 2026-09-08 | ¥2.150,00 | +%2,28 | ¥2.098,00 | ¥2.155,00 | ¥2.095,00 | 1,24M |
| 2026-09-07 | ¥2.102,00 | -%0,31 | ¥2.100,00 | ¥2.122,50 | ¥2.091,00 | 1,11M |
| 2026-09-04 | ¥2.108,50 | -%1,47 | ¥2.125,00 | ¥2.141,00 | ¥2.098,50 | 1,35M |
| 2026-09-03 | ¥2.140,00 | -%0,63 | ¥2.143,50 | ¥2.160,00 | ¥2.133,50 | 1,07M |
| 2026-09-02 | ¥2.153,50 | -%0,19 | ¥2.150,00 | ¥2.168,00 | ¥2.148,00 | 962,20K |
| 2026-09-01 | ¥2.157,50 | +%0,09 | ¥2.159,50 | ¥2.170,50 | ¥2.151,00 | 826,10K |
| 2026-08-31 | ¥2.155,50 | +%0,28 | ¥2.156,50 | ¥2.166,00 | ¥2.141,50 | 1,10M |
| 2026-08-28 | ¥2.149,50 | +%0,12 | ¥2.130,00 | ¥2.153,00 | ¥2.123,50 | 790,30K |
| 2026-08-27 | ¥2.147,00 | +%0,82 | ¥2.120,00 | ¥2.154,50 | ¥2.116,50 | 1,04M |
| 2026-08-26 | ¥2.129,50 | -%2,05 | ¥2.100,00 | ¥2.134,00 | ¥2.100,00 | 1,59M |
| 2026-08-25 | ¥2.174,00 | +%0,21 | ¥2.219,50 | ¥2.219,50 | ¥2.171,50 | 739,40K |
| 2026-08-24 | ¥2.169,50 | -%0,80 | ¥2.179,00 | ¥2.185,50 | ¥2.152,50 | 822,80K |
| 2026-08-21 | ¥2.187,00 | +%0,21 | ¥2.181,50 | ¥2.214,50 | ¥2.178,50 | 1,04M |
| 2026-08-20 | ¥2.182,50 | +%1,42 | ¥2.216,00 | ¥2.230,00 | ¥2.174,00 | 1,64M |
| 2026-08-19 | ¥2.152,00 | +%0,49 | ¥2.150,00 | ¥2.170,00 | ¥2.133,50 | 1,46M |
| 2026-08-18 | ¥2.141,50 | -%0,81 | ¥2.132,00 | ¥2.160,00 | ¥2.101,00 | 1,27M |
| 2026-08-17 | ¥2.159,00 | -%1,35 | ¥2.176,00 | ¥2.176,50 | ¥2.146,50 | 1,14M |
| 2026-08-14 | ¥2.188,50 | +%1,34 | ¥2.169,50 | ¥2.193,00 | ¥2.152,50 | 1,26M |
| 2026-08-13 | ¥2.159,50 | -%0,58 | ¥2.152,50 | ¥2.194,50 | ¥2.129,00 | 2,23M |
| 2026-08-12 | ¥2.172,00 | -%0,23 | ¥2.202,00 | ¥2.214,00 | ¥2.157,00 | 1,56M |
| 2026-08-10 | ¥2.177,00 | -%2,22 | ¥2.098,50 | ¥2.202,50 | ¥2.050,00 | 3,13M |
| 2026-08-07 | ¥2.226,50 | +%0,91 | ¥2.191,50 | ¥2.268,00 | ¥2.176,50 | 1,02M |
| 2026-08-06 | ¥2.206,50 | +%3,69 | ¥2.143,00 | ¥2.227,00 | ¥2.133,00 | 1,99M |
| 2026-08-05 | ¥2.128,00 | -%1,25 | ¥2.148,00 | ¥2.179,50 | ¥2.116,50 | 1,09M |
| 2026-08-04 | ¥2.155,00 | -%1,19 | ¥2.159,00 | ¥2.171,50 | ¥2.140,50 | 984,40K |
| 2026-08-03 | ¥2.181,00 | -%1,02 | ¥2.216,50 | ¥2.224,00 | ¥2.149,00 | 1,42M |
| 2026-07-31 | ¥2.203,50 | -%4,59 | ¥2.224,50 | ¥2.280,50 | ¥2.194,00 | 1,51M |
| 2026-07-30 | ¥2.309,50 | -%1,89 | ¥2.361,50 | ¥2.363,50 | ¥2.295,50 | 2,15M |
| 2026-07-29 | ¥2.354,00 | +%3,22 | ¥2.290,00 | ¥2.369,00 | ¥2.265,00 | 1,85M |
| 2026-07-28 | ¥2.280,50 | +%3,87 | ¥2.219,00 | ¥2.296,50 | ¥2.215,00 | 1,92M |
| 2026-07-27 | ¥2.195,50 | +%2,12 | ¥2.198,00 | ¥2.214,00 | ¥2.183,00 | 1,49M |
| 2026-07-24 | ¥2.150,00 | +%1,18 | ¥2.114,50 | ¥2.154,00 | ¥2.105,50 | 1,48M |
| 2026-07-23 | ¥2.125,00 | +%0,24 | ¥2.110,00 | ¥2.141,50 | ¥2.107,00 | 1,64M |
| 2026-07-22 | ¥2.120,00 | -%0,66 | ¥2.097,50 | ¥2.135,00 | ¥2.081,50 | 2,52M |
| 2026-07-21 | ¥2.134,00 | -%0,07 | ¥2.151,50 | ¥2.172,00 | ¥2.112,00 | 2,03M |
| 2026-07-17 | ¥2.135,50 | +%5,38 | ¥2.069,50 | ¥2.147,50 | ¥2.065,00 | 4,83M |
| 2026-07-16 | ¥2.026,50 | +%4,46 | ¥2.039,00 | ¥2.088,50 | ¥2.016,50 | 6,00M |
| 2026-07-15 | ¥1.940,00 | -%8,17 | ¥2.100,00 | ¥2.125,00 | ¥1.936,50 | 6,72M |
| 2026-07-14 | ¥2.112,50 | +%0,05 | ¥2.109,00 | ¥2.143,50 | ¥2.051,00 | 1,76M |
| 2026-07-13 | ¥2.111,50 | -%1,05 | ¥2.141,50 | ¥2.141,50 | ¥2.101,50 | 837,90K |
| 2026-07-10 | ¥2.134,00 | -%1,68 | ¥2.171,50 | ¥2.171,50 | ¥2.119,00 | 1,30M |
| 2026-07-09 | ¥2.170,50 | -%1,54 | ¥2.202,00 | ¥2.203,00 | ¥2.161,00 | 1,07M |
| 2026-07-08 | ¥2.204,50 | +%0,16 | ¥2.203,00 | ¥2.233,00 | ¥2.200,00 | 1,60M |
| 2026-07-07 | ¥2.201,00 | +%0,50 | ¥2.201,00 | ¥2.227,50 | ¥2.178,00 | 1,54M |
| 2026-07-06 | ¥2.190,00 | +%1,20 | ¥2.161,50 | ¥2.196,00 | ¥2.159,00 | 1,15M |
| 2026-07-03 | ¥2.164,00 | -%0,60 | ¥2.221,50 | ¥2.224,00 | ¥2.163,00 | 1,25M |
| 2026-07-02 | ¥2.177,00 | +%3,67 | ¥2.141,00 | ¥2.187,00 | ¥2.129,00 | 1,32M |
| 2026-07-01 | ¥2.100,00 | -%3,27 | ¥2.146,50 | ¥2.167,00 | ¥2.096,50 | 1,23M |
| 2026-06-30 | ¥2.171,00 | -%0,21 | ¥2.180,00 | ¥2.196,00 | ¥2.157,00 | 1,10M |
| 2026-06-29 | ¥2.175,50 | -%0,66 | ¥2.195,00 | ¥2.227,00 | ¥2.164,00 | 1,27M |
| 2026-06-26 | ¥2.190,00 | +%1,96 | ¥2.168,50 | ¥2.196,50 | ¥2.140,00 | 1,23M |
| 2026-06-25 | ¥2.148,00 | +%2,36 | ¥2.148,50 | ¥2.159,00 | ¥2.110,00 | 1,31M |
| 2026-06-24 | ¥2.098,50 | -%0,24 | ¥2.085,00 | ¥2.123,50 | ¥2.078,00 | 1,02M |
| 2026-06-23 | ¥2.103,50 | +%3,11 | ¥2.043,00 | ¥2.108,50 | ¥2.036,00 | 1,57M |
| 2026-06-22 | ¥2.040,00 | -%0,34 | ¥2.037,50 | ¥2.053,00 | ¥2.028,00 | 1,02M |
| 2026-06-19 | ¥2.047,00 | -%1,06 | ¥2.040,00 | ¥2.054,50 | ¥2.015,00 | 1,61M |
| 2026-06-18 | ¥2.069,00 | +%1,12 | ¥2.055,00 | ¥2.077,00 | ¥2.039,00 | 1,14M |
| 2026-06-17 | ¥2.046,00 | -%1,40 | ¥2.068,50 | ¥2.094,00 | ¥2.034,50 | 1,22M |
| 2026-06-16 | ¥2.075,00 | -%0,79 | ¥2.060,00 | ¥2.082,50 | ¥2.051,50 | 1,18M |
| 2026-06-15 | ¥2.091,50 | -%1,83 | ¥2.108,00 | ¥2.122,50 | ¥2.089,00 | 1,25M |
| 2026-06-12 | ¥2.130,50 | +%2,30 | ¥2.126,50 | ¥2.178,50 | ¥2.115,00 | 2,74M |
| 2026-06-11 | ¥2.082,50 | +%0,63 | ¥2.090,00 | ¥2.114,00 | ¥2.063,00 | 1,44M |
| 2026-06-10 | ¥2.069,50 | +%2,32 | ¥2.025,00 | ¥2.096,50 | ¥2.017,00 | 1,72M |
| 2026-06-09 | ¥2.022,50 | +%2,87 | ¥1.959,00 | ¥2.059,00 | ¥1.955,00 | 2,09M |
| 2026-06-08 | ¥1.966,00 | +%1,60 | ¥1.941,50 | ¥1.972,50 | ¥1.940,00 | 1,52M |
| 2026-06-05 | ¥1.935,00 | +%0,55 | ¥1.949,50 | ¥1.964,00 | ¥1.923,00 | 1,37M |
| 2026-06-04 | ¥1.924,50 | +%0,89 | ¥1.916,50 | ¥1.954,50 | ¥1.902,00 | 1,66M |
| 2026-06-03 | ¥1.907,50 | +%2,91 | ¥1.851,50 | ¥1.932,00 | ¥1.845,00 | 1,63M |
| 2026-06-02 | ¥1.853,50 | -%1,38 | ¥1.874,00 | ¥1.874,00 | ¥1.818,50 | 1,57M |
| 2026-06-01 | ¥1.879,50 | +%3,16 | ¥1.851,50 | ¥1.904,50 | ¥1.843,00 | 3,10M |
| 2026-05-29 | ¥1.822,00 | +%0,83 | ¥1.786,50 | ¥1.843,00 | ¥1.786,50 | 1,44M |
| 2026-05-28 | ¥1.807,00 | +%0,53 | ¥1.816,50 | ¥1.833,00 | ¥1.799,00 | 1,06M |
| 2026-05-27 | ¥1.797,50 | +%1,38 | ¥1.777,50 | ¥1.811,00 | ¥1.775,50 | 1,05M |
| 2026-05-26 | ¥1.773,00 | -%1,88 | ¥1.805,00 | ¥1.810,00 | ¥1.772,00 | 846,70K |
| 2026-05-25 | ¥1.807,00 | -%0,74 | ¥1.820,50 | ¥1.824,00 | ¥1.796,00 | 918,20K |