Kawasaki & Co., Ltd. 3045
TSE · Japonya · Finans
¥1.464,00-1,00 (-%0,07)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.464,00 | -%0,07 | ¥1.464,00 | ¥1.464,00 | ¥1.464,00 | 100 |
| 2026-10-01 | ¥1.465,00 | -%0,48 | ¥1.467,00 | ¥1.467,00 | ¥1.465,00 | 600 |
| 2026-09-30 | ¥1.472,00 | %0,00 | ¥1.472,00 | ¥1.472,00 | ¥1.472,00 | 0 |
| 2026-09-29 | ¥1.472,00 | %0,00 | ¥1.468,00 | ¥1.478,00 | ¥1.468,00 |
| 1,00K |
| 2026-09-28 | ¥1.472,00 | %0,00 | ¥1.479,00 | ¥1.479,00 | ¥1.472,00 | 3,50K |
| 2026-09-25 | ¥1.472,00 | -%0,14 | ¥1.475,00 | ¥1.475,00 | ¥1.472,00 | 700 |
| 2026-09-24 | ¥1.474,00 | +%0,27 | ¥1.470,00 | ¥1.474,00 | ¥1.469,00 | 1,10K |
| 2026-09-18 | ¥1.470,00 | %0,00 | ¥1.470,00 | ¥1.470,00 | ¥1.470,00 | 700 |
| 2026-09-17 | ¥1.470,00 | +%0,34 | ¥1.470,00 | ¥1.470,00 | ¥1.470,00 | 100 |
| 2026-09-16 | ¥1.465,00 | -%0,07 | ¥1.466,00 | ¥1.466,00 | ¥1.465,00 | 800 |
| 2026-09-15 | ¥1.466,00 | +%0,14 | ¥1.465,00 | ¥1.466,00 | ¥1.465,00 | 200 |
| 2026-09-14 | ¥1.464,00 | +%0,14 | ¥1.461,00 | ¥1.464,00 | ¥1.461,00 | 300 |
| 2026-09-11 | ¥1.462,00 | +%0,27 | ¥1.458,00 | ¥1.462,00 | ¥1.458,00 | 400 |
| 2026-09-10 | ¥1.458,00 | %0,00 | ¥1.456,00 | ¥1.458,00 | ¥1.454,00 | 900 |
| 2026-09-09 | ¥1.458,00 | +%0,07 | ¥1.465,00 | ¥1.465,00 | ¥1.458,00 | 600 |
| 2026-09-08 | ¥1.457,00 | %0,00 | ¥1.464,00 | ¥1.465,00 | ¥1.457,00 | 500 |
| 2026-09-07 | ¥1.457,00 | +%0,07 | ¥1.457,00 | ¥1.459,00 | ¥1.457,00 | 500 |
| 2026-09-04 | ¥1.456,00 | %0,00 | ¥1.456,00 | ¥1.460,00 | ¥1.456,00 | 1,20K |
| 2026-09-03 | ¥1.456,00 | +%0,07 | ¥1.455,00 | ¥1.464,00 | ¥1.455,00 | 800 |
| 2026-09-02 | ¥1.455,00 | -%0,07 | ¥1.457,00 | ¥1.457,00 | ¥1.454,00 | 1,30K |
| 2026-09-01 | ¥1.456,00 | +%0,07 | ¥1.455,00 | ¥1.457,00 | ¥1.455,00 | 1,90K |
| 2026-08-31 | ¥1.455,00 | %0,00 | ¥1.466,00 | ¥1.466,00 | ¥1.451,00 | 3,70K |
| 2026-08-28 | ¥1.455,00 | -%3,00 | ¥1.459,00 | ¥1.463,00 | ¥1.452,00 | 7,50K |
| 2026-08-27 | ¥1.500,00 | +%0,94 | ¥1.485,00 | ¥1.500,00 | ¥1.485,00 | 4,60K |
| 2026-08-26 | ¥1.486,00 | -%0,13 | ¥1.491,00 | ¥1.492,00 | ¥1.486,00 | 1,90K |
| 2026-08-25 | ¥1.488,00 | -%0,40 | ¥1.489,00 | ¥1.494,00 | ¥1.488,00 | 3,00K |
| 2026-08-24 | ¥1.494,00 | +%0,47 | ¥1.487,00 | ¥1.494,00 | ¥1.487,00 | 1,50K |
| 2026-08-21 | ¥1.487,00 | -%0,34 | ¥1.490,00 | ¥1.499,00 | ¥1.487,00 | 3,10K |
| 2026-08-20 | ¥1.492,00 | -%0,47 | ¥1.491,00 | ¥1.498,00 | ¥1.491,00 | 500 |
| 2026-08-19 | ¥1.499,00 | -%0,13 | ¥1.500,00 | ¥1.500,00 | ¥1.491,00 | 1,30K |
| 2026-08-18 | ¥1.501,00 | +%0,07 | ¥1.494,00 | ¥1.501,00 | ¥1.493,00 | 700 |
| 2026-08-17 | ¥1.500,00 | +%0,47 | ¥1.494,00 | ¥1.500,00 | ¥1.494,00 | 1,00K |
| 2026-08-14 | ¥1.493,00 | -%0,47 | ¥1.492,00 | ¥1.500,00 | ¥1.492,00 | 1,00K |
| 2026-08-13 | ¥1.500,00 | +%1,28 | ¥1.481,00 | ¥1.500,00 | ¥1.481,00 | 1,70K |
| 2026-08-12 | ¥1.481,00 | -%0,13 | ¥1.481,00 | ¥1.485,00 | ¥1.481,00 | 500 |
| 2026-08-10 | ¥1.483,00 | +%0,20 | ¥1.480,00 | ¥1.490,00 | ¥1.480,00 | 1,40K |
| 2026-08-07 | ¥1.480,00 | %0,00 | ¥1.480,00 | ¥1.480,00 | ¥1.480,00 | 200 |
| 2026-08-06 | ¥1.480,00 | -%0,07 | ¥1.480,00 | ¥1.486,00 | ¥1.479,00 | 1,50K |
| 2026-08-05 | ¥1.481,00 | +%0,07 | ¥1.495,00 | ¥1.495,00 | ¥1.481,00 | 300 |
| 2026-08-04 | ¥1.480,00 | -%1,00 | ¥1.485,00 | ¥1.485,00 | ¥1.480,00 | 700 |
| 2026-08-03 | ¥1.495,00 | +%0,67 | ¥1.485,00 | ¥1.495,00 | ¥1.480,00 | 1,80K |
| 2026-07-31 | ¥1.485,00 | -%0,34 | ¥1.497,00 | ¥1.497,00 | ¥1.481,00 | 1,80K |
| 2026-07-30 | ¥1.490,00 | %0,00 | ¥1.486,00 | ¥1.490,00 | ¥1.486,00 | 1,10K |
| 2026-07-29 | ¥1.490,00 | -%0,20 | ¥1.504,00 | ¥1.504,00 | ¥1.490,00 | 1,70K |
| 2026-07-28 | ¥1.493,00 | -%1,52 | ¥1.489,00 | ¥1.493,00 | ¥1.489,00 | 800 |
| 2026-07-27 | ¥1.516,00 | +%2,09 | ¥1.485,00 | ¥1.516,00 | ¥1.481,00 | 1,40K |
| 2026-07-24 | ¥1.485,00 | %0,00 | ¥1.479,00 | ¥1.485,00 | ¥1.479,00 | 700 |
| 2026-07-23 | ¥1.485,00 | +%0,68 | ¥1.479,00 | ¥1.485,00 | ¥1.479,00 | 400 |
| 2026-07-22 | ¥1.475,00 | -%1,21 | ¥1.480,00 | ¥1.515,00 | ¥1.461,00 | 7,30K |
| 2026-07-21 | ¥1.493,00 | %0,00 | ¥1.488,00 | ¥1.493,00 | ¥1.479,00 | 1,90K |
| 2026-07-17 | ¥1.493,00 | -%0,40 | ¥1.507,00 | ¥1.510,00 | ¥1.461,00 | 2,10K |
| 2026-07-16 | ¥1.499,00 | +%0,40 | ¥1.493,00 | ¥1.499,00 | ¥1.493,00 | 900 |
| 2026-07-15 | ¥1.493,00 | -%1,78 | ¥1.513,00 | ¥1.513,00 | ¥1.490,00 | 2,50K |
| 2026-07-14 | ¥1.520,00 | +%1,33 | ¥1.500,00 | ¥1.536,00 | ¥1.500,00 | 3,10K |
| 2026-07-13 | ¥1.500,00 | +%0,87 | ¥1.488,00 | ¥1.500,00 | ¥1.488,00 | 2,70K |
| 2026-07-10 | ¥1.487,00 | +%0,68 | ¥1.487,00 | ¥1.487,00 | ¥1.482,00 | 500 |
| 2026-07-09 | ¥1.477,00 | -%0,40 | ¥1.477,00 | ¥1.477,00 | ¥1.477,00 | 100 |
| 2026-07-08 | ¥1.483,00 | +%0,61 | ¥1.474,00 | ¥1.487,00 | ¥1.473,00 | 600 |
| 2026-07-07 | ¥1.474,00 | -%0,54 | ¥1.482,00 | ¥1.482,00 | ¥1.474,00 | 500 |
| 2026-07-06 | ¥1.482,00 | +%0,61 | ¥1.473,00 | ¥1.489,00 | ¥1.472,00 | 1,00K |
| 2026-07-03 | ¥1.473,00 | +%0,41 | ¥1.465,00 | ¥1.473,00 | ¥1.465,00 | 800 |
| 2026-07-02 | ¥1.467,00 | -%0,14 | ¥1.477,00 | ¥1.477,00 | ¥1.463,00 | 500 |
| 2026-07-01 | ¥1.469,00 | +%0,07 | ¥1.468,00 | ¥1.490,00 | ¥1.466,00 | 2,00K |
| 2026-06-30 | ¥1.468,00 | -%0,07 | ¥1.473,00 | ¥1.473,00 | ¥1.468,00 | 300 |
| 2026-06-29 | ¥1.469,00 | -%0,47 | ¥1.471,00 | ¥1.485,00 | ¥1.469,00 | 900 |
| 2026-06-26 | ¥1.476,00 | +%0,89 | ¥1.463,00 | ¥1.479,00 | ¥1.463,00 | 800 |
| 2026-06-25 | ¥1.463,00 | %0,00 | ¥1.470,00 | ¥1.470,00 | ¥1.461,00 | 400 |
| 2026-06-24 | ¥1.463,00 | -%0,27 | ¥1.468,00 | ¥1.468,00 | ¥1.457,00 | 1,90K |
| 2026-06-23 | ¥1.467,00 | %0,00 | ¥1.466,00 | ¥1.467,00 | ¥1.466,00 | 300 |
| 2026-06-22 | ¥1.467,00 | -%0,14 | ¥1.463,00 | ¥1.467,00 | ¥1.460,00 | 700 |
| 2026-06-19 | ¥1.469,00 | +%0,27 | ¥1.469,00 | ¥1.469,00 | ¥1.469,00 | 300 |
| 2026-06-18 | ¥1.465,00 | +%0,14 | ¥1.465,00 | ¥1.465,00 | ¥1.465,00 | 200 |
| 2026-06-17 | ¥1.463,00 | -%0,75 | ¥1.470,00 | ¥1.470,00 | ¥1.463,00 | 800 |
| 2026-06-16 | ¥1.474,00 | %0,00 | ¥1.474,00 | ¥1.474,00 | ¥1.474,00 | 0 |
| 2026-06-15 | ¥1.474,00 | +%0,89 | ¥1.474,00 | ¥1.474,00 | ¥1.461,00 | 900 |
| 2026-06-12 | ¥1.461,00 | -%1,15 | ¥1.475,00 | ¥1.475,00 | ¥1.461,00 | 500 |
| 2026-06-11 | ¥1.478,00 | +%0,20 | ¥1.475,00 | ¥1.478,00 | ¥1.461,00 | 800 |
| 2026-06-10 | ¥1.475,00 | %0,00 | ¥1.475,00 | ¥1.475,00 | ¥1.475,00 | 0 |
| 2026-06-09 | ¥1.475,00 | +%0,82 | ¥1.474,00 | ¥1.475,00 | ¥1.474,00 | 400 |
| 2026-06-08 | ¥1.463,00 | -%0,34 | ¥1.462,00 | ¥1.465,00 | ¥1.461,00 | 600 |
| 2026-06-05 | ¥1.468,00 | +%0,14 | ¥1.466,00 | ¥1.468,00 | ¥1.463,00 | 1,70K |
| 2026-06-04 | ¥1.466,00 | +%0,27 | ¥1.465,00 | ¥1.466,00 | ¥1.462,00 | 400 |
| 2026-06-03 | ¥1.462,00 | -%0,88 | ¥1.471,00 | ¥1.471,00 | ¥1.462,00 | 300 |
| 2026-06-02 | ¥1.475,00 | -%0,20 | ¥1.475,00 | ¥1.475,00 | ¥1.475,00 | 200 |
| 2026-06-01 | ¥1.478,00 | +%0,07 | ¥1.464,00 | ¥1.478,00 | ¥1.460,00 | 1,00K |
| 2026-05-29 | ¥1.477,00 | +%0,96 | ¥1.478,00 | ¥1.478,00 | ¥1.463,00 | 1,20K |
| 2026-05-28 | ¥1.463,00 | -%1,01 | ¥1.478,00 | ¥1.478,00 | ¥1.463,00 | 900 |
| 2026-05-27 | ¥1.478,00 | +%0,89 | ¥1.465,00 | ¥1.478,00 | ¥1.458,00 | 1,00K |
| 2026-05-26 | ¥1.465,00 | -%0,27 | ¥1.469,00 | ¥1.469,00 | ¥1.465,00 | 300 |
| 2026-05-25 | ¥1.469,00 | %0,00 | ¥1.468,00 | ¥1.469,00 | ¥1.468,00 | 500 |