MIYAJI ENGINEERING GROUP, INC. 3431
TSE · Japonya · Endüstriyel Hizmetler
¥1.494,00-14,00 (-%0,93)
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 | ¥1.494,00 | -%0,93 | ¥1.509,00 | ¥1.509,00 | ¥1.473,00 | 164,40K |
| 2026-10-01 | ¥1.508,00 | -%0,79 | ¥1.515,00 | ¥1.516,00 | ¥1.504,00 | 91,60K |
| 2026-09-30 | ¥1.520,00 | +%0,73 | ¥1.511,00 | ¥1.527,00 | ¥1.504,00 | 66,40K |
| 2026-09-29 | ¥1.509,00 | -%2,08 | ¥1.530,00 | ¥1.531,00 | ¥1.509,00 | 116,00K |
| 2026-09-28 | ¥1.541,00 | -%0,06 | ¥1.555,00 | ¥1.555,00 | ¥1.539,00 | 94,40K |
| 2026-09-25 | ¥1.542,00 | -%0,19 | ¥1.555,00 | ¥1.556,00 | ¥1.540,00 | 89,50K |
| 2026-09-24 | ¥1.545,00 | -%1,47 | ¥1.563,00 | ¥1.563,00 | ¥1.542,00 | 146,80K |
| 2026-09-18 | ¥1.568,00 | -%0,95 | ¥1.581,00 | ¥1.588,00 | ¥1.557,00 | 153,50K |
| 2026-09-17 | ¥1.583,00 | +%1,47 | ¥1.561,00 | ¥1.584,00 | ¥1.561,00 | 62,10K |
| 2026-09-16 | ¥1.560,00 | -%0,38 | ¥1.572,00 | ¥1.581,00 | ¥1.560,00 | 53,40K |
| 2026-09-15 | ¥1.566,00 | -%0,13 | ¥1.568,00 | ¥1.572,00 | ¥1.563,00 | 40,30K |
| 2026-09-14 | ¥1.568,00 | +%1,16 | ¥1.550,00 | ¥1.569,00 | ¥1.550,00 | 41,10K |
| 2026-09-11 | ¥1.550,00 | %0,00 | ¥1.539,00 | ¥1.554,00 | ¥1.537,00 | 77,60K |
| 2026-09-10 | ¥1.550,00 | -%0,83 | ¥1.558,00 | ¥1.558,00 | ¥1.539,00 | 69,00K |
| 2026-09-09 | ¥1.563,00 | -%0,76 | ¥1.575,00 | ¥1.583,00 | ¥1.563,00 | 51,60K |
| 2026-09-08 | ¥1.575,00 | -%0,06 | ¥1.574,00 | ¥1.590,00 | ¥1.565,00 | 65,80K |
| 2026-09-07 | ¥1.576,00 | -%0,06 | ¥1.580,00 | ¥1.585,00 | ¥1.575,00 | 50,40K |
| 2026-09-04 | ¥1.577,00 | -%0,63 | ¥1.585,00 | ¥1.585,00 | ¥1.574,00 | 85,10K |
| 2026-09-03 | ¥1.587,00 | -%0,19 | ¥1.596,00 | ¥1.598,00 | ¥1.584,00 | 59,50K |
| 2026-09-02 | ¥1.590,00 | -%1,49 | ¥1.606,00 | ¥1.608,00 | ¥1.588,00 | 104,50K |
| 2026-09-01 | ¥1.614,00 | +%0,31 | ¥1.608,00 | ¥1.620,00 | ¥1.600,00 | 104,60K |
| 2026-08-31 | ¥1.609,00 | -%0,74 | ¥1.619,00 | ¥1.620,00 | ¥1.608,00 | 61,80K |
| 2026-08-28 | ¥1.621,00 | -%1,10 | ¥1.643,00 | ¥1.643,00 | ¥1.621,00 | 83,50K |
| 2026-08-27 | ¥1.639,00 | -%0,79 | ¥1.655,00 | ¥1.659,00 | ¥1.631,00 | 66,20K |
| 2026-08-26 | ¥1.652,00 | +%0,61 | ¥1.638,00 | ¥1.661,00 | ¥1.638,00 | 89,30K |
| 2026-08-25 | ¥1.642,00 | -%0,12 | ¥1.649,00 | ¥1.652,00 | ¥1.640,00 | 53,70K |
| 2026-08-24 | ¥1.644,00 | +%0,31 | ¥1.642,00 | ¥1.650,00 | ¥1.635,00 | 63,00K |
| 2026-08-21 | ¥1.639,00 | +%0,99 | ¥1.612,00 | ¥1.639,00 | ¥1.612,00 | 87,30K |
| 2026-08-20 | ¥1.623,00 | +%0,31 | ¥1.619,00 | ¥1.632,00 | ¥1.607,00 | 54,70K |
| 2026-08-19 | ¥1.618,00 | -%1,10 | ¥1.628,00 | ¥1.630,00 | ¥1.615,00 | 65,60K |
| 2026-08-18 | ¥1.636,00 | +%0,99 | ¥1.620,00 | ¥1.653,00 | ¥1.618,00 | 95,50K |
| 2026-08-17 | ¥1.620,00 | +%0,25 | ¥1.617,00 | ¥1.636,00 | ¥1.616,00 | 90,40K |
| 2026-08-14 | ¥1.616,00 | +%1,51 | ¥1.592,00 | ¥1.624,00 | ¥1.588,00 | 104,50K |
| 2026-08-13 | ¥1.592,00 | -%0,06 | ¥1.593,00 | ¥1.598,00 | ¥1.583,00 | 74,50K |
| 2026-08-12 | ¥1.593,00 | +%0,13 | ¥1.600,00 | ¥1.600,00 | ¥1.581,00 | 87,80K |
| 2026-08-10 | ¥1.591,00 | +%0,32 | ¥1.603,00 | ¥1.603,00 | ¥1.584,00 | 76,10K |
| 2026-08-07 | ¥1.586,00 | +%0,13 | ¥1.575,00 | ¥1.603,00 | ¥1.556,00 | 146,00K |
| 2026-08-06 | ¥1.584,00 | +%1,41 | ¥1.560,00 | ¥1.605,00 | ¥1.560,00 | 103,90K |
| 2026-08-05 | ¥1.562,00 | -%0,26 | ¥1.574,00 | ¥1.574,00 | ¥1.556,00 | 85,20K |
| 2026-08-04 | ¥1.566,00 | -%0,95 | ¥1.579,00 | ¥1.580,00 | ¥1.565,00 | 56,10K |
| 2026-08-03 | ¥1.581,00 | -%0,25 | ¥1.586,00 | ¥1.595,00 | ¥1.567,00 | 95,00K |
| 2026-07-31 | ¥1.585,00 | -%1,43 | ¥1.596,00 | ¥1.600,00 | ¥1.582,00 | 70,80K |
| 2026-07-30 | ¥1.608,00 | +%1,32 | ¥1.588,00 | ¥1.608,00 | ¥1.576,00 | 88,20K |
| 2026-07-29 | ¥1.587,00 | +%1,15 | ¥1.590,00 | ¥1.611,00 | ¥1.574,00 | 143,80K |
| 2026-07-28 | ¥1.569,00 | -%0,25 | ¥1.575,00 | ¥1.577,00 | ¥1.558,00 | 57,60K |
| 2026-07-27 | ¥1.573,00 | +%1,75 | ¥1.550,00 | ¥1.573,00 | ¥1.550,00 | 91,50K |
| 2026-07-24 | ¥1.546,00 | -%1,02 | ¥1.553,00 | ¥1.557,00 | ¥1.540,00 | 69,70K |
| 2026-07-23 | ¥1.562,00 | -%0,06 | ¥1.565,00 | ¥1.568,00 | ¥1.555,00 | 50,30K |
| 2026-07-22 | ¥1.563,00 | +%1,10 | ¥1.544,00 | ¥1.565,00 | ¥1.542,00 | 63,60K |
| 2026-07-21 | ¥1.546,00 | +%0,45 | ¥1.541,00 | ¥1.558,00 | ¥1.539,00 | 58,50K |
| 2026-07-17 | ¥1.539,00 | -%0,39 | ¥1.540,00 | ¥1.553,00 | ¥1.537,00 | 94,40K |
| 2026-07-16 | ¥1.545,00 | -%1,02 | ¥1.560,00 | ¥1.573,00 | ¥1.539,00 | 68,60K |
| 2026-07-15 | ¥1.561,00 | +%1,04 | ¥1.555,00 | ¥1.565,00 | ¥1.550,00 | 69,00K |
| 2026-07-14 | ¥1.545,00 | +%0,46 | ¥1.549,00 | ¥1.557,00 | ¥1.541,00 | 67,70K |
| 2026-07-13 | ¥1.538,00 | -%0,71 | ¥1.553,00 | ¥1.563,00 | ¥1.531,00 | 93,10K |
| 2026-07-10 | ¥1.549,00 | +%1,24 | ¥1.546,00 | ¥1.549,00 | ¥1.526,00 | 67,40K |
| 2026-07-09 | ¥1.530,00 | -%0,33 | ¥1.540,00 | ¥1.549,00 | ¥1.530,00 | 48,90K |
| 2026-07-08 | ¥1.535,00 | -%0,90 | ¥1.542,00 | ¥1.556,00 | ¥1.535,00 | 78,80K |
| 2026-07-07 | ¥1.549,00 | +%0,98 | ¥1.544,00 | ¥1.561,00 | ¥1.541,00 | 77,70K |
| 2026-07-06 | ¥1.534,00 | +%0,20 | ¥1.531,00 | ¥1.555,00 | ¥1.529,00 | 81,80K |
| 2026-07-03 | ¥1.531,00 | -%0,13 | ¥1.554,00 | ¥1.554,00 | ¥1.527,00 | 98,70K |
| 2026-07-02 | ¥1.533,00 | +%0,66 | ¥1.518,00 | ¥1.547,00 | ¥1.516,00 | 104,20K |
| 2026-07-01 | ¥1.523,00 | -%0,59 | ¥1.531,00 | ¥1.533,00 | ¥1.510,00 | 105,10K |
| 2026-06-30 | ¥1.532,00 | -%1,16 | ¥1.553,00 | ¥1.553,00 | ¥1.528,00 | 117,10K |
| 2026-06-29 | ¥1.550,00 | +%0,65 | ¥1.550,00 | ¥1.559,00 | ¥1.537,00 | 65,20K |
| 2026-06-26 | ¥1.540,00 | +%1,72 | ¥1.514,00 | ¥1.545,00 | ¥1.514,00 | 103,00K |
| 2026-06-25 | ¥1.514,00 | -%1,62 | ¥1.550,00 | ¥1.550,00 | ¥1.510,00 | 85,30K |
| 2026-06-24 | ¥1.539,00 | +%0,52 | ¥1.544,00 | ¥1.550,00 | ¥1.539,00 | 89,00K |
| 2026-06-23 | ¥1.531,00 | -%0,33 | ¥1.526,00 | ¥1.549,00 | ¥1.526,00 | 104,70K |
| 2026-06-22 | ¥1.536,00 | +%0,92 | ¥1.522,00 | ¥1.550,00 | ¥1.518,00 | 88,70K |
| 2026-06-19 | ¥1.522,00 | -%1,23 | ¥1.541,00 | ¥1.546,00 | ¥1.515,00 | 112,50K |
| 2026-06-18 | ¥1.541,00 | -%1,28 | ¥1.561,00 | ¥1.566,00 | ¥1.517,00 | 126,70K |
| 2026-06-17 | ¥1.561,00 | +%0,64 | ¥1.561,00 | ¥1.580,00 | ¥1.560,00 | 115,70K |
| 2026-06-16 | ¥1.551,00 | -%0,96 | ¥1.566,00 | ¥1.577,00 | ¥1.550,00 | 93,30K |
| 2026-06-15 | ¥1.566,00 | +%1,36 | ¥1.550,00 | ¥1.577,00 | ¥1.547,00 | 124,60K |
| 2026-06-12 | ¥1.545,00 | +%1,85 | ¥1.524,00 | ¥1.547,00 | ¥1.522,00 | 127,30K |
| 2026-06-11 | ¥1.517,00 | -%0,91 | ¥1.526,00 | ¥1.532,00 | ¥1.514,00 | 91,40K |
| 2026-06-10 | ¥1.531,00 | +%1,12 | ¥1.510,00 | ¥1.532,00 | ¥1.510,00 | 96,30K |
| 2026-06-09 | ¥1.514,00 | +%0,66 | ¥1.518,00 | ¥1.533,00 | ¥1.509,00 | 127,60K |
| 2026-06-08 | ¥1.504,00 | -%0,92 | ¥1.511,00 | ¥1.527,00 | ¥1.497,00 | 116,60K |
| 2026-06-05 | ¥1.518,00 | +%2,29 | ¥1.484,00 | ¥1.525,00 | ¥1.484,00 | 129,20K |
| 2026-06-04 | ¥1.484,00 | +%1,02 | ¥1.460,00 | ¥1.485,00 | ¥1.458,00 | 98,60K |
| 2026-06-03 | ¥1.469,00 | +%0,75 | ¥1.453,00 | ¥1.470,00 | ¥1.439,00 | 113,00K |
| 2026-06-02 | ¥1.458,00 | +%0,07 | ¥1.448,00 | ¥1.465,00 | ¥1.430,00 | 158,20K |
| 2026-06-01 | ¥1.457,00 | -%1,82 | ¥1.478,00 | ¥1.478,00 | ¥1.445,00 | 178,20K |
| 2026-05-29 | ¥1.484,00 | -%0,54 | ¥1.492,00 | ¥1.502,00 | ¥1.482,00 | 98,20K |
| 2026-05-28 | ¥1.492,00 | -%0,47 | ¥1.499,00 | ¥1.508,00 | ¥1.482,00 | 123,80K |
| 2026-05-27 | ¥1.499,00 | +%1,70 | ¥1.484,00 | ¥1.499,00 | ¥1.476,00 | 120,40K |
| 2026-05-26 | ¥1.474,00 | +%2,01 | ¥1.440,00 | ¥1.474,00 | ¥1.429,00 | 245,50K |
| 2026-05-25 | ¥1.445,00 | -%3,67 | ¥1.494,00 | ¥1.494,00 | ¥1.438,00 | 254,40K |