Shinwa Co.,Ltd. 3447
TSE · Japonya · Üretici İmalatı
¥958,00-7,00 (-%0,73)
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 | ¥958,00 | -%0,73 | ¥969,00 | ¥969,00 | ¥956,00 | 33,70K |
| 2026-10-01 | ¥965,00 | %0,00 | ¥961,00 | ¥973,00 | ¥957,00 | 22,90K |
| 2026-09-30 | ¥965,00 | -%0,10 | ¥965,00 | ¥969,00 | ¥960,00 | 58,90K |
| 2026-09-29 | ¥966,00 | -%4,36 | ¥977,00 | ¥979,00 | ¥964,00 |
| 88,50K |
| 2026-09-28 | ¥1.010,00 | -%0,39 | ¥1.014,00 | ¥1.019,00 | ¥1.002,00 | 42,40K |
| 2026-09-25 | ¥1.014,00 | -%0,88 | ¥1.017,00 | ¥1.022,00 | ¥1.011,00 | 26,40K |
| 2026-09-24 | ¥1.023,00 | +%0,29 | ¥1.025,00 | ¥1.025,00 | ¥1.015,00 | 30,40K |
| 2026-09-18 | ¥1.020,00 | -%0,29 | ¥1.023,00 | ¥1.026,00 | ¥1.020,00 | 32,20K |
| 2026-09-17 | ¥1.023,00 | +%0,99 | ¥1.013,00 | ¥1.023,00 | ¥1.013,00 | 27,70K |
| 2026-09-16 | ¥1.013,00 | -%0,20 | ¥1.015,00 | ¥1.019,00 | ¥1.012,00 | 14,00K |
| 2026-09-15 | ¥1.015,00 | +%0,59 | ¥1.011,00 | ¥1.016,00 | ¥1.009,00 | 16,90K |
| 2026-09-14 | ¥1.009,00 | +%0,50 | ¥1.004,00 | ¥1.013,00 | ¥1.003,00 | 13,70K |
| 2026-09-11 | ¥1.004,00 | +%0,10 | ¥1.003,00 | ¥1.005,00 | ¥992,00 | 25,30K |
| 2026-09-10 | ¥1.003,00 | +%0,50 | ¥998,00 | ¥1.003,00 | ¥991,00 | 23,00K |
| 2026-09-09 | ¥998,00 | +%0,40 | ¥996,00 | ¥999,00 | ¥990,00 | 27,70K |
| 2026-09-08 | ¥994,00 | -%1,09 | ¥1.001,00 | ¥1.007,00 | ¥994,00 | 50,60K |
| 2026-09-07 | ¥1.005,00 | -%0,40 | ¥1.009,00 | ¥1.011,00 | ¥1.002,00 | 35,20K |
| 2026-09-04 | ¥1.009,00 | -%0,49 | ¥1.009,00 | ¥1.017,00 | ¥1.006,00 | 16,80K |
| 2026-09-03 | ¥1.014,00 | -%0,20 | ¥1.016,00 | ¥1.019,00 | ¥1.007,00 | 31,80K |
| 2026-09-02 | ¥1.016,00 | -%1,17 | ¥1.028,00 | ¥1.028,00 | ¥1.012,00 | 46,40K |
| 2026-09-01 | ¥1.028,00 | -%0,29 | ¥1.031,00 | ¥1.034,00 | ¥1.023,00 | 22,20K |
| 2026-08-31 | ¥1.031,00 | +%0,10 | ¥1.033,00 | ¥1.034,00 | ¥1.023,00 | 16,60K |
| 2026-08-28 | ¥1.030,00 | +%0,29 | ¥1.028,00 | ¥1.033,00 | ¥1.022,00 | 20,50K |
| 2026-08-27 | ¥1.027,00 | -%0,29 | ¥1.029,00 | ¥1.033,00 | ¥1.023,00 | 10,50K |
| 2026-08-26 | ¥1.030,00 | +%0,10 | ¥1.029,00 | ¥1.034,00 | ¥1.026,00 | 10,60K |
| 2026-08-25 | ¥1.029,00 | -%0,29 | ¥1.032,00 | ¥1.035,00 | ¥1.015,00 | 21,60K |
| 2026-08-24 | ¥1.032,00 | +%0,19 | ¥1.031,00 | ¥1.038,00 | ¥1.028,00 | 18,30K |
| 2026-08-21 | ¥1.030,00 | +%0,29 | ¥1.037,00 | ¥1.037,00 | ¥1.022,00 | 15,70K |
| 2026-08-20 | ¥1.027,00 | +%1,68 | ¥1.019,00 | ¥1.030,00 | ¥1.019,00 | 22,50K |
| 2026-08-19 | ¥1.010,00 | -%1,75 | ¥1.029,00 | ¥1.029,00 | ¥1.003,00 | 31,50K |
| 2026-08-18 | ¥1.028,00 | +%0,29 | ¥1.021,00 | ¥1.031,00 | ¥1.020,00 | 14,20K |
| 2026-08-17 | ¥1.025,00 | -%0,87 | ¥1.030,00 | ¥1.038,00 | ¥1.023,00 | 38,60K |
| 2026-08-14 | ¥1.034,00 | +%0,58 | ¥1.030,00 | ¥1.037,00 | ¥1.024,00 | 14,10K |
| 2026-08-13 | ¥1.028,00 | %0,00 | ¥1.030,00 | ¥1.034,00 | ¥1.019,00 | 18,10K |
| 2026-08-12 | ¥1.028,00 | -%0,39 | ¥1.025,00 | ¥1.034,00 | ¥1.012,00 | 51,60K |
| 2026-08-10 | ¥1.032,00 | -%1,71 | ¥1.050,00 | ¥1.053,00 | ¥984,00 | 122,50K |
| 2026-08-07 | ¥1.050,00 | +%0,19 | ¥1.048,00 | ¥1.051,00 | ¥1.034,00 | 37,90K |
| 2026-08-06 | ¥1.048,00 | +%1,65 | ¥1.032,00 | ¥1.049,00 | ¥1.020,00 | 30,70K |
| 2026-08-05 | ¥1.031,00 | +%1,88 | ¥1.030,00 | ¥1.048,00 | ¥1.022,00 | 58,20K |
| 2026-08-04 | ¥1.012,00 | +%1,81 | ¥997,00 | ¥1.025,00 | ¥990,00 | 34,40K |
| 2026-08-03 | ¥994,00 | %0,00 | ¥994,00 | ¥1.000,00 | ¥975,00 | 36,90K |
| 2026-07-31 | ¥994,00 | -%0,30 | ¥1.000,00 | ¥1.005,00 | ¥988,00 | 21,60K |
| 2026-07-30 | ¥997,00 | +%0,10 | ¥996,00 | ¥1.000,00 | ¥990,00 | 10,20K |
| 2026-07-29 | ¥996,00 | +%1,01 | ¥993,00 | ¥997,00 | ¥985,00 | 21,00K |
| 2026-07-28 | ¥986,00 | -%0,30 | ¥986,00 | ¥991,00 | ¥983,00 | 9,70K |
| 2026-07-27 | ¥989,00 | +%0,71 | ¥985,00 | ¥1.000,00 | ¥985,00 | 26,30K |
| 2026-07-24 | ¥982,00 | -%1,41 | ¥995,00 | ¥995,00 | ¥980,00 | 31,00K |
| 2026-07-23 | ¥996,00 | +%0,10 | ¥995,00 | ¥1.001,00 | ¥992,00 | 14,60K |
| 2026-07-22 | ¥995,00 | -%0,50 | ¥992,00 | ¥1.005,00 | ¥992,00 | 20,50K |
| 2026-07-21 | ¥1.000,00 | +%1,11 | ¥989,00 | ¥1.002,00 | ¥989,00 | 40,50K |
| 2026-07-17 | ¥989,00 | -%1,59 | ¥1.001,00 | ¥1.009,00 | ¥976,00 | 86,00K |
| 2026-07-16 | ¥1.005,00 | +%3,29 | ¥970,00 | ¥1.011,00 | ¥963,00 | 114,10K |
| 2026-07-15 | ¥973,00 | +%1,46 | ¥959,00 | ¥973,00 | ¥959,00 | 34,90K |
| 2026-07-14 | ¥959,00 | +%0,95 | ¥950,00 | ¥964,00 | ¥950,00 | 16,00K |
| 2026-07-13 | ¥950,00 | -%0,42 | ¥950,00 | ¥957,00 | ¥943,00 | 23,20K |
| 2026-07-10 | ¥954,00 | +%2,36 | ¥937,00 | ¥954,00 | ¥937,00 | 16,00K |
| 2026-07-09 | ¥932,00 | -%1,48 | ¥946,00 | ¥947,00 | ¥932,00 | 22,10K |
| 2026-07-08 | ¥946,00 | -%0,84 | ¥955,00 | ¥955,00 | ¥946,00 | 18,00K |
| 2026-07-07 | ¥954,00 | -%0,21 | ¥955,00 | ¥963,00 | ¥951,00 | 17,00K |
| 2026-07-06 | ¥956,00 | -%0,31 | ¥958,00 | ¥963,00 | ¥953,00 | 20,20K |
| 2026-07-03 | ¥959,00 | +%0,63 | ¥960,00 | ¥960,00 | ¥953,00 | 12,90K |
| 2026-07-02 | ¥953,00 | -%0,21 | ¥959,00 | ¥962,00 | ¥947,00 | 29,40K |
| 2026-07-01 | ¥955,00 | +%1,06 | ¥945,00 | ¥956,00 | ¥944,00 | 30,10K |
| 2026-06-30 | ¥945,00 | +%0,53 | ¥946,00 | ¥947,00 | ¥935,00 | 24,30K |
| 2026-06-29 | ¥940,00 | +%1,08 | ¥931,00 | ¥943,00 | ¥930,00 | 35,60K |
| 2026-06-26 | ¥930,00 | +%2,65 | ¥911,00 | ¥930,00 | ¥907,00 | 49,80K |
| 2026-06-25 | ¥906,00 | +%0,67 | ¥909,00 | ¥917,00 | ¥903,00 | 22,20K |
| 2026-06-24 | ¥900,00 | -%0,66 | ¥905,00 | ¥914,00 | ¥895,00 | 27,80K |
| 2026-06-23 | ¥906,00 | -%0,22 | ¥908,00 | ¥920,00 | ¥906,00 | 19,60K |
| 2026-06-22 | ¥908,00 | -%1,20 | ¥918,00 | ¥918,00 | ¥902,00 | 39,20K |
| 2026-06-19 | ¥919,00 | +%0,22 | ¥917,00 | ¥922,00 | ¥913,00 | 9,30K |
| 2026-06-18 | ¥917,00 | +%0,44 | ¥918,00 | ¥923,00 | ¥913,00 | 32,00K |
| 2026-06-17 | ¥913,00 | +%1,00 | ¥905,00 | ¥915,00 | ¥905,00 | 12,00K |
| 2026-06-16 | ¥904,00 | +%0,22 | ¥910,00 | ¥913,00 | ¥903,00 | 20,00K |
| 2026-06-15 | ¥902,00 | +%1,23 | ¥893,00 | ¥904,00 | ¥893,00 | 25,60K |
| 2026-06-12 | ¥891,00 | +%0,79 | ¥889,00 | ¥896,00 | ¥886,00 | 12,60K |
| 2026-06-11 | ¥884,00 | -%0,45 | ¥882,00 | ¥888,00 | ¥876,00 | 40,00K |
| 2026-06-10 | ¥888,00 | %0,00 | ¥900,00 | ¥900,00 | ¥885,00 | 22,70K |
| 2026-06-09 | ¥888,00 | +%0,34 | ¥900,00 | ¥900,00 | ¥887,00 | 15,60K |
| 2026-06-08 | ¥885,00 | -%2,75 | ¥900,00 | ¥900,00 | ¥881,00 | 45,60K |
| 2026-06-05 | ¥910,00 | +%4,84 | ¥886,00 | ¥910,00 | ¥886,00 | 55,90K |
| 2026-06-04 | ¥868,00 | -%0,34 | ¥869,00 | ¥878,00 | ¥864,00 | 32,70K |
| 2026-06-03 | ¥871,00 | +%0,23 | ¥874,00 | ¥875,00 | ¥864,00 | 38,50K |
| 2026-06-02 | ¥869,00 | -%1,14 | ¥879,00 | ¥895,00 | ¥866,00 | 52,70K |
| 2026-06-01 | ¥879,00 | -%1,57 | ¥893,00 | ¥893,00 | ¥875,00 | 57,10K |
| 2026-05-29 | ¥893,00 | -%0,89 | ¥902,00 | ¥912,00 | ¥893,00 | 30,70K |
| 2026-05-28 | ¥901,00 | +%0,33 | ¥904,00 | ¥905,00 | ¥896,00 | 23,20K |
| 2026-05-27 | ¥898,00 | +%0,90 | ¥890,00 | ¥903,00 | ¥890,00 | 35,60K |
| 2026-05-26 | ¥890,00 | -%0,45 | ¥892,00 | ¥893,00 | ¥885,00 | 34,40K |
| 2026-05-25 | ¥894,00 | -%1,22 | ¥905,00 | ¥909,00 | ¥894,00 | 31,80K |