Ifuji Sangyo Co., Ltd. 2924
TSE · Japonya · Proses Endüstrileri
¥1.853,00-46,00 (-%2,42)
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 | ¥1.853,00 | -%2,42 | ¥1.892,00 | ¥1.892,00 | ¥1.851,00 | 3,50K |
| 2026-10-01 | ¥1.899,00 | -%0,21 | ¥1.912,00 | ¥1.912,00 | ¥1.891,00 | 2,30K |
| 2026-09-30 | ¥1.903,00 | -%1,14 | ¥1.911,00 | ¥1.928,00 | ¥1.901,00 | 1,90K |
| 2026-09-29 | ¥1.925,00 | %0,00 | ¥1.925,00 | ¥1.925,00 | ¥1.910,00 | 900 |
| 2026-09-28 | ¥1.925,00 | -%0,82 | ¥1.941,00 | ¥1.954,00 | ¥1.925,00 | 2,40K |
| 2026-09-25 | ¥1.941,00 | +%0,15 | ¥1.947,00 | ¥1.947,00 | ¥1.938,00 | 1,70K |
| 2026-09-24 | ¥1.938,00 | +%0,94 | ¥1.927,00 | ¥1.938,00 | ¥1.920,00 | 3,00K |
| 2026-09-18 | ¥1.920,00 | +%0,52 | ¥1.918,00 | ¥1.920,00 | ¥1.906,00 | 2,00K |
| 2026-09-17 | ¥1.910,00 | +%0,37 | ¥1.911,00 | ¥1.915,00 | ¥1.910,00 | 1,10K |
| 2026-09-16 | ¥1.903,00 | -%0,37 | ¥1.910,00 | ¥1.914,00 | ¥1.903,00 | 1,10K |
| 2026-09-15 | ¥1.910,00 | +%0,21 | ¥1.906,00 | ¥1.920,00 | ¥1.905,00 | 700 |
| 2026-09-14 | ¥1.906,00 | -%0,52 | ¥1.912,00 | ¥1.924,00 | ¥1.900,00 | 3,60K |
| 2026-09-11 | ¥1.916,00 | +%0,16 | ¥1.910,00 | ¥1.934,00 | ¥1.910,00 | 1,50K |
| 2026-09-10 | ¥1.913,00 | -%0,83 | ¥1.928,00 | ¥1.932,00 | ¥1.913,00 | 1,00K |
| 2026-09-09 | ¥1.929,00 | +%0,63 | ¥1.910,00 | ¥1.929,00 | ¥1.910,00 | 1,20K |
| 2026-09-08 | ¥1.917,00 | -%0,21 | ¥1.921,00 | ¥1.932,00 | ¥1.910,00 | 2,90K |
| 2026-09-07 | ¥1.921,00 | -%0,83 | ¥1.937,00 | ¥1.937,00 | ¥1.915,00 | 1,30K |
| 2026-09-04 | ¥1.937,00 | +%1,36 | ¥1.912,00 | ¥1.937,00 | ¥1.912,00 | 3,50K |
| 2026-09-03 | ¥1.911,00 | %0,00 | ¥1.915,00 | ¥1.928,00 | ¥1.911,00 | 1,20K |
| 2026-09-02 | ¥1.911,00 | -%1,29 | ¥1.925,00 | ¥1.940,00 | ¥1.910,00 | 5,30K |
| 2026-09-01 | ¥1.936,00 | +%0,78 | ¥1.942,00 | ¥1.942,00 | ¥1.936,00 | 700 |
| 2026-08-31 | ¥1.921,00 | -%0,47 | ¥1.941,00 | ¥1.941,00 | ¥1.921,00 | 1,70K |
| 2026-08-28 | ¥1.930,00 | %0,00 | ¥1.930,00 | ¥1.930,00 | ¥1.920,00 | 1,70K |
| 2026-08-27 | ¥1.930,00 | +%0,57 | ¥1.920,00 | ¥1.930,00 | ¥1.910,00 | 5,40K |
| 2026-08-26 | ¥1.919,00 | -%1,54 | ¥1.935,00 | ¥1.938,00 | ¥1.919,00 | 1,90K |
| 2026-08-25 | ¥1.949,00 | +%0,31 | ¥1.949,00 | ¥1.949,00 | ¥1.927,00 | 1,80K |
| 2026-08-24 | ¥1.943,00 | +%0,83 | ¥1.916,00 | ¥1.943,00 | ¥1.916,00 | 2,30K |
| 2026-08-21 | ¥1.927,00 | -%0,41 | ¥1.927,00 | ¥1.939,00 | ¥1.912,00 | 2,70K |
| 2026-08-20 | ¥1.935,00 | +%1,26 | ¥1.911,00 | ¥1.940,00 | ¥1.911,00 | 2,30K |
| 2026-08-19 | ¥1.911,00 | -%0,52 | ¥1.923,00 | ¥1.923,00 | ¥1.905,00 | 7,30K |
| 2026-08-18 | ¥1.921,00 | -%2,19 | ¥1.954,00 | ¥1.965,00 | ¥1.921,00 | 11,40K |
| 2026-08-17 | ¥1.964,00 | +%1,76 | ¥1.952,00 | ¥1.964,00 | ¥1.949,00 | 4,80K |
| 2026-08-14 | ¥1.930,00 | +%1,05 | ¥1.910,00 | ¥1.946,00 | ¥1.910,00 | 3,70K |
| 2026-08-13 | ¥1.910,00 | -%1,14 | ¥1.932,00 | ¥1.957,00 | ¥1.907,00 | 12,80K |
| 2026-08-12 | ¥1.932,00 | -%0,41 | ¥1.941,00 | ¥1.950,00 | ¥1.932,00 | 2,50K |
| 2026-08-10 | ¥1.940,00 | +%0,15 | ¥1.940,00 | ¥1.958,00 | ¥1.940,00 | 4,50K |
| 2026-08-07 | ¥1.937,00 | -%1,32 | ¥1.985,00 | ¥1.985,00 | ¥1.936,00 | 9,60K |
| 2026-08-06 | ¥1.963,00 | -%0,05 | ¥1.971,00 | ¥1.971,00 | ¥1.963,00 | 400 |
| 2026-08-05 | ¥1.964,00 | -%0,76 | ¥1.979,00 | ¥2.005,00 | ¥1.964,00 | 5,80K |
| 2026-08-04 | ¥1.979,00 | -%3,46 | ¥1.963,00 | ¥1.988,00 | ¥1.931,00 | 18,80K |
| 2026-08-03 | ¥2.050,00 | -%0,68 | ¥2.052,00 | ¥2.068,00 | ¥2.041,00 | 7,70K |
| 2026-07-31 | ¥2.064,00 | -%0,67 | ¥2.064,00 | ¥2.064,00 | ¥2.064,00 | 300 |
| 2026-07-30 | ¥2.078,00 | +%0,24 | ¥2.064,00 | ¥2.078,00 | ¥2.060,00 | 1,40K |
| 2026-07-29 | ¥2.073,00 | %0,00 | ¥2.073,00 | ¥2.073,00 | ¥2.040,00 | 5,70K |
| 2026-07-28 | ¥2.073,00 | +%0,63 | ¥2.052,00 | ¥2.073,00 | ¥2.045,00 | 3,10K |
| 2026-07-27 | ¥2.060,00 | -%0,68 | ¥2.078,00 | ¥2.078,00 | ¥2.052,00 | 1,40K |
| 2026-07-24 | ¥2.074,00 | +%1,07 | ¥2.063,00 | ¥2.074,00 | ¥2.050,00 | 4,40K |
| 2026-07-23 | ¥2.052,00 | -%0,05 | ¥2.056,00 | ¥2.072,00 | ¥2.052,00 | 2,60K |
| 2026-07-22 | ¥2.053,00 | -%1,06 | ¥2.071,00 | ¥2.085,00 | ¥2.053,00 | 3,90K |
| 2026-07-21 | ¥2.075,00 | +%0,19 | ¥2.082,00 | ¥2.099,00 | ¥2.058,00 | 3,90K |
| 2026-07-17 | ¥2.071,00 | -%0,24 | ¥2.066,00 | ¥2.098,00 | ¥2.052,00 | 7,60K |
| 2026-07-16 | ¥2.076,00 | +%0,34 | ¥2.060,00 | ¥2.076,00 | ¥2.045,00 | 3,20K |
| 2026-07-15 | ¥2.069,00 | -%1,00 | ¥2.089,00 | ¥2.089,00 | ¥2.052,00 | 3,50K |
| 2026-07-14 | ¥2.090,00 | +%2,45 | ¥2.075,00 | ¥2.090,00 | ¥2.040,00 | 8,30K |
| 2026-07-13 | ¥2.040,00 | -%2,63 | ¥2.097,00 | ¥2.097,00 | ¥2.031,00 | 10,20K |
| 2026-07-10 | ¥2.095,00 | +%0,48 | ¥2.099,00 | ¥2.099,00 | ¥2.081,00 | 3,80K |
| 2026-07-09 | ¥2.085,00 | +%0,87 | ¥2.087,00 | ¥2.087,00 | ¥2.061,00 | 2,10K |
| 2026-07-08 | ¥2.067,00 | -%0,48 | ¥2.065,00 | ¥2.076,00 | ¥2.050,00 | 5,60K |
| 2026-07-07 | ¥2.077,00 | +%0,83 | ¥2.054,00 | ¥2.078,00 | ¥2.041,00 | 3,10K |
| 2026-07-06 | ¥2.060,00 | +%0,73 | ¥2.070,00 | ¥2.073,00 | ¥2.060,00 | 2,10K |
| 2026-07-03 | ¥2.045,00 | +%0,54 | ¥2.045,00 | ¥2.058,00 | ¥2.045,00 | 2,70K |
| 2026-07-02 | ¥2.034,00 | +%0,39 | ¥2.020,00 | ¥2.057,00 | ¥2.020,00 | 8,10K |
| 2026-07-01 | ¥2.026,00 | +%0,35 | ¥2.019,00 | ¥2.037,00 | ¥2.019,00 | 9,70K |
| 2026-06-30 | ¥2.019,00 | +%0,35 | ¥2.010,00 | ¥2.027,00 | ¥2.010,00 | 8,70K |
| 2026-06-29 | ¥2.012,00 | -%1,28 | ¥2.010,00 | ¥2.029,00 | ¥1.985,00 | 12,50K |
| 2026-06-26 | ¥2.038,00 | -%0,92 | ¥2.057,00 | ¥2.063,00 | ¥2.000,00 | 8,90K |
| 2026-06-25 | ¥2.057,00 | -%0,15 | ¥2.075,00 | ¥2.079,00 | ¥2.032,00 | 8,40K |
| 2026-06-24 | ¥2.060,00 | -%0,91 | ¥2.089,00 | ¥2.089,00 | ¥2.032,00 | 6,30K |
| 2026-06-23 | ¥2.079,00 | -%1,47 | ¥2.103,00 | ¥2.103,00 | ¥2.079,00 | 5,50K |
| 2026-06-22 | ¥2.110,00 | -%0,80 | ¥2.113,00 | ¥2.132,00 | ¥2.090,00 | 17,90K |
| 2026-06-19 | ¥2.127,00 | -%0,05 | ¥2.129,00 | ¥2.129,00 | ¥2.111,00 | 2,80K |
| 2026-06-18 | ¥2.128,00 | +%1,29 | ¥2.116,00 | ¥2.128,00 | ¥2.101,00 | 5,80K |
| 2026-06-17 | ¥2.101,00 | +%0,05 | ¥2.122,00 | ¥2.125,00 | ¥2.097,00 | 12,00K |
| 2026-06-16 | ¥2.100,00 | -%0,94 | ¥2.126,00 | ¥2.126,00 | ¥2.089,00 | 9,30K |
| 2026-06-15 | ¥2.120,00 | +%0,14 | ¥2.117,00 | ¥2.135,00 | ¥2.111,00 | 7,20K |
| 2026-06-12 | ¥2.117,00 | +%0,57 | ¥2.105,00 | ¥2.129,00 | ¥2.102,00 | 7,80K |
| 2026-06-11 | ¥2.105,00 | -%0,57 | ¥2.098,00 | ¥2.118,00 | ¥2.095,00 | 10,20K |
| 2026-06-10 | ¥2.117,00 | +%0,52 | ¥2.117,00 | ¥2.118,00 | ¥2.100,00 | 2,50K |
| 2026-06-09 | ¥2.106,00 | -%0,80 | ¥2.102,00 | ¥2.116,00 | ¥2.102,00 | 2,70K |
| 2026-06-08 | ¥2.123,00 | +%0,24 | ¥2.123,00 | ¥2.123,00 | ¥2.098,00 | 8,40K |
| 2026-06-05 | ¥2.118,00 | +%0,33 | ¥2.105,00 | ¥2.133,00 | ¥2.100,00 | 11,00K |
| 2026-06-04 | ¥2.111,00 | -%0,47 | ¥2.120,00 | ¥2.120,00 | ¥2.095,00 | 11,70K |
| 2026-06-03 | ¥2.121,00 | -%0,09 | ¥2.129,00 | ¥2.133,00 | ¥2.110,00 | 8,50K |
| 2026-06-02 | ¥2.123,00 | +%0,14 | ¥2.120,00 | ¥2.139,00 | ¥2.113,00 | 5,90K |
| 2026-06-01 | ¥2.120,00 | -%0,05 | ¥2.116,00 | ¥2.125,00 | ¥2.095,00 | 18,10K |
| 2026-05-29 | ¥2.121,00 | +%0,47 | ¥2.111,00 | ¥2.140,00 | ¥2.110,00 | 15,90K |
| 2026-05-28 | ¥2.111,00 | -%0,28 | ¥2.123,00 | ¥2.137,00 | ¥2.100,00 | 7,50K |
| 2026-05-27 | ¥2.117,00 | -%0,75 | ¥2.130,00 | ¥2.130,00 | ¥2.090,00 | 11,80K |
| 2026-05-26 | ¥2.133,00 | +%1,23 | ¥2.099,00 | ¥2.134,00 | ¥2.098,00 | 9,10K |
| 2026-05-25 | ¥2.107,00 | +%0,05 | ¥2.100,00 | ¥2.107,00 | ¥2.085,00 | 19,80K |