Omikenshi Co., Ltd. 3111
TSE · Japonya · Proses Endüstrileri
¥172,00-1,00 (-%0,58)
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 | ¥172,00 | -%0,58 | ¥172,00 | ¥172,00 | ¥171,00 | 1,90K |
| 2026-10-01 | ¥173,00 | +%1,76 | ¥170,00 | ¥173,00 | ¥170,00 | 3,40K |
| 2026-09-30 | ¥170,00 | %0,00 | ¥170,00 | ¥171,00 | ¥169,00 | 4,30K |
| 2026-09-29 | ¥170,00 | -%2,30 | ¥172,00 | ¥173,00 | ¥169,00 | 10,50K |
| 2026-09-28 | ¥174,00 | %0,00 | ¥172,00 | ¥174,00 | ¥172,00 | 6,90K |
| 2026-09-25 | ¥174,00 | -%0,57 | ¥171,00 | ¥174,00 | ¥170,00 | 50,20K |
| 2026-09-24 | ¥175,00 | -%2,78 | ¥179,00 | ¥183,00 | ¥174,00 | 36,40K |
| 2026-09-18 | ¥180,00 | +%2,27 | ¥175,00 | ¥180,00 | ¥175,00 | 11,20K |
| 2026-09-17 | ¥176,00 | -%0,56 | ¥176,00 | ¥177,00 | ¥176,00 | 1,20K |
| 2026-09-16 | ¥177,00 | %0,00 | ¥176,00 | ¥177,00 | ¥174,00 | 2,80K |
| 2026-09-15 | ¥177,00 | +%1,14 | ¥175,00 | ¥177,00 | ¥175,00 | 4,20K |
| 2026-09-14 | ¥175,00 | -%0,57 | ¥173,00 | ¥175,00 | ¥173,00 | 5,10K |
| 2026-09-11 | ¥176,00 | -%1,68 | ¥177,00 | ¥177,00 | ¥176,00 | 2,10K |
| 2026-09-10 | ¥179,00 | -%1,10 | ¥181,00 | ¥182,00 | ¥178,00 | 4,60K |
| 2026-09-09 | ¥181,00 | +%2,26 | ¥178,00 | ¥184,00 | ¥178,00 | 9,80K |
| 2026-09-08 | ¥177,00 | -%2,21 | ¥181,00 | ¥181,00 | ¥177,00 | 4,90K |
| 2026-09-07 | ¥181,00 | -%2,16 | ¥184,00 | ¥184,00 | ¥181,00 | 8,80K |
| 2026-09-04 | ¥185,00 | -%0,54 | ¥184,00 | ¥186,00 | ¥183,00 | 8,20K |
| 2026-09-03 | ¥186,00 | -%1,06 | ¥188,00 | ¥190,00 | ¥186,00 | 2,10K |
| 2026-09-02 | ¥188,00 | -%2,59 | ¥194,00 | ¥194,00 | ¥187,00 | 6,70K |
| 2026-09-01 | ¥193,00 | +%1,58 | ¥191,00 | ¥195,00 | ¥190,00 | 10,90K |
| 2026-08-31 | ¥190,00 | +%3,83 | ¥185,00 | ¥193,00 | ¥185,00 | 26,30K |
| 2026-08-28 | ¥183,00 | +%1,10 | ¥181,00 | ¥183,00 | ¥178,00 | 2,20K |
| 2026-08-27 | ¥181,00 | +%4,02 | ¥175,00 | ¥183,00 | ¥174,00 | 8,70K |
| 2026-08-26 | ¥174,00 | +%1,16 | ¥171,00 | ¥174,00 | ¥171,00 | 4,50K |
| 2026-08-25 | ¥172,00 | %0,00 | ¥172,00 | ¥173,00 | ¥171,00 | 1,50K |
| 2026-08-24 | ¥172,00 | %0,00 | ¥173,00 | ¥173,00 | ¥171,00 | 2,10K |
| 2026-08-21 | ¥172,00 | -%0,58 | ¥171,00 | ¥173,00 | ¥171,00 | 7,20K |
| 2026-08-20 | ¥173,00 | %0,00 | ¥172,00 | ¥173,00 | ¥172,00 | 1,00K |
| 2026-08-19 | ¥173,00 | +%0,58 | ¥175,00 | ¥175,00 | ¥173,00 | 2,00K |
| 2026-08-18 | ¥172,00 | -%0,58 | ¥171,00 | ¥173,00 | ¥171,00 | 1,50K |
| 2026-08-17 | ¥173,00 | -%1,70 | ¥174,00 | ¥175,00 | ¥172,00 | 4,20K |
| 2026-08-14 | ¥176,00 | -%1,68 | ¥178,00 | ¥178,00 | ¥173,00 | 13,90K |
| 2026-08-13 | ¥179,00 | -%2,19 | ¥182,00 | ¥182,00 | ¥178,00 | 11,40K |
| 2026-08-12 | ¥183,00 | +%1,67 | ¥181,00 | ¥183,00 | ¥180,00 | 11,90K |
| 2026-08-10 | ¥180,00 | +%0,56 | ¥180,00 | ¥184,00 | ¥178,00 | 14,50K |
| 2026-08-07 | ¥179,00 | +%0,56 | ¥178,00 | ¥181,00 | ¥178,00 | 8,00K |
| 2026-08-06 | ¥178,00 | -%0,56 | ¥177,00 | ¥178,00 | ¥176,00 | 5,20K |
| 2026-08-05 | ¥179,00 | +%2,87 | ¥174,00 | ¥179,00 | ¥174,00 | 2,40K |
| 2026-08-04 | ¥174,00 | -%0,57 | ¥175,00 | ¥177,00 | ¥172,00 | 5,50K |
| 2026-08-03 | ¥175,00 | +%3,55 | ¥169,00 | ¥175,00 | ¥169,00 | 7,40K |
| 2026-07-31 | ¥169,00 | %0,00 | ¥170,00 | ¥171,00 | ¥169,00 | 4,70K |
| 2026-07-30 | ¥169,00 | +%1,20 | ¥166,00 | ¥169,00 | ¥165,00 | 2,60K |
| 2026-07-29 | ¥167,00 | -%1,76 | ¥170,00 | ¥170,00 | ¥166,00 | 6,30K |
| 2026-07-28 | ¥170,00 | -%0,58 | ¥172,00 | ¥172,00 | ¥168,00 | 4,00K |
| 2026-07-27 | ¥171,00 | +%1,18 | ¥172,00 | ¥172,00 | ¥170,00 | 3,40K |
| 2026-07-24 | ¥169,00 | %0,00 | ¥169,00 | ¥170,00 | ¥169,00 | 9,70K |
| 2026-07-23 | ¥169,00 | +%0,60 | ¥169,00 | ¥169,00 | ¥166,00 | 3,00K |
| 2026-07-22 | ¥168,00 | +%1,82 | ¥168,00 | ¥169,00 | ¥166,00 | 1,60K |
| 2026-07-21 | ¥165,00 | %0,00 | ¥167,00 | ¥167,00 | ¥164,00 | 900 |
| 2026-07-17 | ¥165,00 | %0,00 | ¥164,00 | ¥167,00 | ¥163,00 | 6,50K |
| 2026-07-16 | ¥165,00 | -%2,37 | ¥167,00 | ¥167,00 | ¥164,00 | 3,90K |
| 2026-07-15 | ¥169,00 | +%1,20 | ¥168,00 | ¥169,00 | ¥166,00 | 7,00K |
| 2026-07-14 | ¥167,00 | %0,00 | ¥167,00 | ¥167,00 | ¥166,00 | 3,60K |
| 2026-07-13 | ¥167,00 | +%0,60 | ¥166,00 | ¥167,00 | ¥165,00 | 7,70K |
| 2026-07-10 | ¥166,00 | +%1,84 | ¥161,00 | ¥166,00 | ¥161,00 | 8,30K |
| 2026-07-09 | ¥163,00 | +%2,52 | ¥163,00 | ¥163,00 | ¥159,00 | 10,00K |
| 2026-07-08 | ¥159,00 | -%1,24 | ¥159,00 | ¥163,00 | ¥159,00 | 2,80K |
| 2026-07-07 | ¥161,00 | +%1,26 | ¥158,00 | ¥163,00 | ¥158,00 | 15,80K |
| 2026-07-06 | ¥159,00 | -%1,24 | ¥162,00 | ¥163,00 | ¥159,00 | 17,30K |
| 2026-07-03 | ¥161,00 | -%0,62 | ¥163,00 | ¥163,00 | ¥159,00 | 15,80K |
| 2026-07-02 | ¥162,00 | +%0,62 | ¥164,00 | ¥164,00 | ¥161,00 | 19,30K |
| 2026-07-01 | ¥161,00 | -%2,42 | ¥165,00 | ¥165,00 | ¥158,00 | 45,70K |
| 2026-06-30 | ¥165,00 | -%1,79 | ¥169,00 | ¥169,00 | ¥164,00 | 12,50K |
| 2026-06-29 | ¥168,00 | %0,00 | ¥171,00 | ¥171,00 | ¥168,00 | 3,60K |
| 2026-06-26 | ¥168,00 | -%2,33 | ¥168,00 | ¥171,00 | ¥168,00 | 4,20K |
| 2026-06-25 | ¥172,00 | %0,00 | ¥172,00 | ¥173,00 | ¥170,00 | 5,30K |
| 2026-06-24 | ¥172,00 | -%0,58 | ¥173,00 | ¥173,00 | ¥170,00 | 15,40K |
| 2026-06-23 | ¥173,00 | -%1,14 | ¥175,00 | ¥176,00 | ¥173,00 | 3,40K |
| 2026-06-22 | ¥175,00 | -%3,85 | ¥183,00 | ¥185,00 | ¥173,00 | 26,30K |
| 2026-06-19 | ¥182,00 | -%1,09 | ¥183,00 | ¥183,00 | ¥182,00 | 1,10K |
| 2026-06-18 | ¥184,00 | %0,00 | ¥185,00 | ¥185,00 | ¥184,00 | 1,60K |
| 2026-06-17 | ¥184,00 | -%1,08 | ¥186,00 | ¥186,00 | ¥183,00 | 1,30K |
| 2026-06-16 | ¥186,00 | +%3,33 | ¥181,00 | ¥186,00 | ¥181,00 | 9,20K |
| 2026-06-15 | ¥180,00 | %0,00 | ¥180,00 | ¥181,00 | ¥180,00 | 4,20K |
| 2026-06-12 | ¥180,00 | %0,00 | ¥180,00 | ¥181,00 | ¥180,00 | 2,20K |
| 2026-06-11 | ¥180,00 | -%0,55 | ¥181,00 | ¥183,00 | ¥179,00 | 4,80K |
| 2026-06-10 | ¥181,00 | -%0,55 | ¥183,00 | ¥184,00 | ¥180,00 | 13,20K |
| 2026-06-09 | ¥182,00 | -%1,09 | ¥184,00 | ¥185,00 | ¥181,00 | 6,10K |
| 2026-06-08 | ¥184,00 | %0,00 | ¥182,00 | ¥184,00 | ¥182,00 | 3,70K |
| 2026-06-05 | ¥184,00 | +%2,22 | ¥180,00 | ¥184,00 | ¥180,00 | 11,60K |
| 2026-06-04 | ¥180,00 | -%1,64 | ¥183,00 | ¥183,00 | ¥180,00 | 5,70K |
| 2026-06-03 | ¥183,00 | %0,00 | ¥183,00 | ¥183,00 | ¥181,00 | 7,50K |
| 2026-06-02 | ¥183,00 | %0,00 | ¥182,00 | ¥183,00 | ¥182,00 | 2,50K |
| 2026-06-01 | ¥183,00 | -%0,54 | ¥183,00 | ¥183,00 | ¥182,00 | 8,00K |
| 2026-05-29 | ¥184,00 | -%1,08 | ¥185,00 | ¥185,00 | ¥183,00 | 6,80K |
| 2026-05-28 | ¥186,00 | -%0,53 | ¥185,00 | ¥187,00 | ¥185,00 | 1,90K |
| 2026-05-27 | ¥187,00 | -%0,53 | ¥187,00 | ¥189,00 | ¥184,00 | 12,00K |
| 2026-05-26 | ¥188,00 | -%1,05 | ¥190,00 | ¥190,00 | ¥187,00 | 1,90K |
| 2026-05-25 | ¥190,00 | +%0,53 | ¥190,00 | ¥190,00 | ¥186,00 | 3,50K |