Nippon Felt Company Limited 3512
TSE · Japonya · Proses Endüstrileri
¥1.023,00+7,00 (+%0,69)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.016,00 | -%2,21 | ¥1.039,00 | ¥1.039,00 | ¥1.016,00 | 9,40K |
| 2026-09-30 | ¥1.039,00 | +%1,27 | ¥1.026,00 | ¥1.049,00 | ¥1.025,00 | 4,10K |
| 2026-09-29 | ¥1.026,00 | +%0,69 | ¥1.025,00 | ¥1.069,00 | ¥1.013,00 | 33,20K |
| 2026-09-28 | ¥1.019,00 | -%2,58 | ¥1.046,00 | ¥1.064,00 | ¥994,00 | 13,10K |
| 2026-09-25 | ¥1.046,00 | -%1,78 | ¥1.050,00 | ¥1.076,00 | ¥1.046,00 | 28,80K |
| 2026-09-24 | ¥1.065,00 | +%5,13 | ¥1.013,00 | ¥1.100,00 | ¥1.013,00 | 34,90K |
| 2026-09-18 | ¥1.013,00 | -%4,16 | ¥1.055,00 | ¥1.055,00 | ¥997,00 | 32,70K |
| 2026-09-17 | ¥1.057,00 | -%0,66 | ¥1.054,00 | ¥1.057,00 | ¥1.054,00 | 300 |
| 2026-09-16 | ¥1.064,00 | +%4,72 | ¥1.014,00 | ¥1.070,00 | ¥1.014,00 | 14,20K |
| 2026-09-15 | ¥1.016,00 | +%0,30 | ¥1.013,00 | ¥1.028,00 | ¥959,00 | 121,30K |
| 2026-09-14 | ¥1.013,00 | -%0,88 | ¥1.020,00 | ¥1.022,00 | ¥995,00 | 11,50K |
| 2026-09-11 | ¥1.022,00 | -%0,49 | ¥1.027,00 | ¥1.030,00 | ¥1.019,00 | 4,70K |
| 2026-09-10 | ¥1.027,00 | -%2,19 | ¥1.050,00 | ¥1.054,00 | ¥1.027,00 | 7,80K |
| 2026-09-09 | ¥1.050,00 | +%5,63 | ¥986,00 | ¥1.055,00 | ¥986,00 | 18,90K |
| 2026-09-08 | ¥994,00 | -%3,78 | ¥1.031,00 | ¥1.031,00 | ¥968,00 | 17,90K |
| 2026-09-07 | ¥1.033,00 | +%0,39 | ¥1.035,00 | ¥1.047,00 | ¥1.020,00 | 9,80K |
| 2026-09-04 | ¥1.029,00 | -%0,19 | ¥1.029,00 | ¥1.040,00 | ¥1.021,00 | 19,80K |
| 2026-09-03 | ¥1.031,00 | +%0,10 | ¥1.030,00 | ¥1.039,00 | ¥1.030,00 | 1,30K |
| 2026-09-02 | ¥1.030,00 | +%0,29 | ¥1.027,00 | ¥1.033,00 | ¥1.016,00 | 7,30K |
| 2026-09-01 | ¥1.027,00 | -%1,25 | ¥1.030,00 | ¥1.044,00 | ¥1.023,00 | 6,70K |
| 2026-08-31 | ¥1.040,00 | +%0,97 | ¥1.030,00 | ¥1.040,00 | ¥1.030,00 | 1,50K |
| 2026-08-28 | ¥1.030,00 | +%0,19 | ¥1.029,00 | ¥1.043,00 | ¥1.028,00 | 3,30K |
| 2026-08-27 | ¥1.028,00 | -%1,34 | ¥1.042,00 | ¥1.045,00 | ¥1.028,00 | 2,80K |
| 2026-08-26 | ¥1.042,00 | -%2,98 | ¥1.062,00 | ¥1.062,00 | ¥1.031,00 | 8,30K |
| 2026-08-25 | ¥1.074,00 | +%1,99 | ¥1.053,00 | ¥1.080,00 | ¥1.034,00 | 17,50K |
| 2026-08-24 | ¥1.053,00 | +%2,23 | ¥1.050,00 | ¥1.080,00 | ¥1.042,00 | 29,60K |
| 2026-08-21 | ¥1.030,00 | +%2,49 | ¥1.005,00 | ¥1.056,00 | ¥1.005,00 | 43,50K |
| 2026-08-20 | ¥1.005,00 | +%0,50 | ¥1.000,00 | ¥1.005,00 | ¥1.000,00 | 700 |
| 2026-08-19 | ¥1.000,00 | -%1,86 | ¥1.020,00 | ¥1.020,00 | ¥998,00 | 7,80K |
| 2026-08-18 | ¥1.019,00 | -%0,88 | ¥1.017,00 | ¥1.020,00 | ¥1.006,00 | 4,70K |
| 2026-08-17 | ¥1.028,00 | +%6,09 | ¥974,00 | ¥1.047,00 | ¥974,00 | 28,40K |
| 2026-08-14 | ¥969,00 | +%0,21 | ¥953,00 | ¥990,00 | ¥953,00 | 15,70K |
| 2026-08-13 | ¥967,00 | +%2,98 | ¥938,00 | ¥968,00 | ¥925,00 | 25,20K |
| 2026-08-12 | ¥939,00 | +%0,11 | ¥940,00 | ¥945,00 | ¥928,00 | 6,20K |
| 2026-08-10 | ¥938,00 | +%1,52 | ¥924,00 | ¥938,00 | ¥912,00 | 4,70K |
| 2026-08-07 | ¥924,00 | -%3,45 | ¥959,00 | ¥959,00 | ¥923,00 | 9,40K |
| 2026-08-06 | ¥957,00 | -%0,10 | ¥950,00 | ¥957,00 | ¥943,00 | 2,60K |
| 2026-08-05 | ¥958,00 | +%0,84 | ¥950,00 | ¥963,00 | ¥936,00 | 11,40K |
| 2026-08-04 | ¥950,00 | +%2,48 | ¥927,00 | ¥950,00 | ¥913,00 | 3,70K |
| 2026-08-03 | ¥927,00 | +%0,76 | ¥905,00 | ¥927,00 | ¥876,00 | 5,70K |
| 2026-07-31 | ¥920,00 | +%1,10 | ¥910,00 | ¥949,00 | ¥910,00 | 9,70K |
| 2026-07-30 | ¥910,00 | -%0,55 | ¥925,00 | ¥931,00 | ¥904,00 | 9,50K |
| 2026-07-29 | ¥915,00 | -%1,93 | ¥942,00 | ¥942,00 | ¥908,00 | 15,90K |
| 2026-07-28 | ¥933,00 | -%3,62 | ¥964,00 | ¥970,00 | ¥929,00 | 19,80K |
| 2026-07-27 | ¥968,00 | -%0,51 | ¥975,00 | ¥980,00 | ¥957,00 | 10,60K |
| 2026-07-24 | ¥973,00 | -%1,72 | ¥990,00 | ¥1.001,00 | ¥955,00 | 25,20K |
| 2026-07-23 | ¥990,00 | -%2,37 | ¥1.019,00 | ¥1.019,00 | ¥978,00 | 16,90K |
| 2026-07-22 | ¥1.014,00 | +%3,15 | ¥987,00 | ¥1.021,00 | ¥985,00 | 22,00K |
| 2026-07-21 | ¥983,00 | +%1,03 | ¥973,00 | ¥998,00 | ¥973,00 | 10,50K |
| 2026-07-17 | ¥973,00 | -%3,47 | ¥965,00 | ¥991,00 | ¥962,00 | 25,00K |
| 2026-07-16 | ¥1.008,00 | +%0,20 | ¥1.006,00 | ¥1.020,00 | ¥1.003,00 | 16,70K |
| 2026-07-15 | ¥1.006,00 | +%2,44 | ¥985,00 | ¥1.020,00 | ¥985,00 | 12,80K |
| 2026-07-14 | ¥982,00 | -%3,73 | ¥1.020,00 | ¥1.035,00 | ¥960,00 | 23,50K |
| 2026-07-13 | ¥1.020,00 | -%0,20 | ¥1.020,00 | ¥1.025,00 | ¥1.009,00 | 16,30K |
| 2026-07-10 | ¥1.022,00 | -%0,29 | ¥1.004,00 | ¥1.037,00 | ¥997,00 | 18,20K |
| 2026-07-09 | ¥1.025,00 | -%1,63 | ¥1.026,00 | ¥1.047,00 | ¥1.025,00 | 13,20K |
| 2026-07-08 | ¥1.042,00 | +%1,36 | ¥998,00 | ¥1.042,00 | ¥998,00 | 3,70K |
| 2026-07-07 | ¥1.028,00 | -%1,15 | ¥1.031,00 | ¥1.040,00 | ¥1.018,00 | 16,40K |
| 2026-07-06 | ¥1.040,00 | -%0,19 | ¥992,00 | ¥1.048,00 | ¥991,00 | 17,80K |
| 2026-07-03 | ¥1.042,00 | +%4,10 | ¥999,00 | ¥1.065,00 | ¥998,00 | 54,80K |
| 2026-07-02 | ¥1.001,00 | +%0,10 | ¥1.000,00 | ¥1.010,00 | ¥971,00 | 25,60K |
| 2026-07-01 | ¥1.000,00 | +%3,63 | ¥961,00 | ¥1.018,00 | ¥961,00 | 46,20K |
| 2026-06-30 | ¥965,00 | +%2,66 | ¥925,00 | ¥970,00 | ¥902,00 | 75,10K |
| 2026-06-29 | ¥940,00 | +%18,99 | ¥850,00 | ¥940,00 | ¥849,00 | 133,60K |
| 2026-06-26 | ¥790,00 | -%1,25 | ¥800,00 | ¥810,00 | ¥790,00 | 15,10K |
| 2026-06-25 | ¥800,00 | +%0,13 | ¥799,00 | ¥820,00 | ¥799,00 | 5,30K |
| 2026-06-24 | ¥799,00 | +%1,14 | ¥794,00 | ¥806,00 | ¥785,00 | 5,80K |
| 2026-06-23 | ¥790,00 | -%0,25 | ¥792,00 | ¥811,00 | ¥790,00 | 8,90K |
| 2026-06-22 | ¥792,00 | -%1,74 | ¥806,00 | ¥820,00 | ¥790,00 | 26,30K |
| 2026-06-19 | ¥806,00 | -%2,07 | ¥828,00 | ¥844,00 | ¥804,00 | 15,40K |
| 2026-06-18 | ¥823,00 | +%2,88 | ¥804,00 | ¥826,00 | ¥788,00 | 178,00K |
| 2026-06-17 | ¥800,00 | +%1,01 | ¥792,00 | ¥809,00 | ¥789,00 | 68,50K |
| 2026-06-16 | ¥792,00 | +%0,25 | ¥790,00 | ¥798,00 | ¥789,00 | 7,00K |
| 2026-06-15 | ¥790,00 | +%2,46 | ¥774,00 | ¥791,00 | ¥768,00 | 5,50K |
| 2026-06-12 | ¥771,00 | -%5,17 | ¥808,00 | ¥819,00 | ¥751,00 | 82,60K |
| 2026-06-11 | ¥813,00 | +%1,37 | ¥814,00 | ¥814,00 | ¥804,00 | 2,00K |
| 2026-06-10 | ¥802,00 | -%1,84 | ¥830,00 | ¥830,00 | ¥802,00 | 10,60K |
| 2026-06-09 | ¥817,00 | +%4,21 | ¥798,00 | ¥817,00 | ¥795,00 | 6,70K |
| 2026-06-08 | ¥784,00 | -%6,22 | ¥820,00 | ¥835,00 | ¥780,00 | 16,70K |
| 2026-06-05 | ¥836,00 | -%3,24 | ¥865,00 | ¥872,00 | ¥836,00 | 22,60K |
| 2026-06-04 | ¥864,00 | +%5,11 | ¥837,00 | ¥894,00 | ¥837,00 | 24,70K |
| 2026-06-03 | ¥822,00 | -%1,32 | ¥840,00 | ¥865,00 | ¥822,00 | 11,50K |
| 2026-06-02 | ¥833,00 | -%2,00 | ¥849,00 | ¥850,00 | ¥815,00 | 18,70K |
| 2026-06-01 | ¥850,00 | -%4,49 | ¥879,00 | ¥879,00 | ¥830,00 | 25,80K |
| 2026-05-29 | ¥890,00 | -%3,47 | ¥920,00 | ¥948,00 | ¥875,00 | 56,60K |
| 2026-05-28 | ¥922,00 | +%4,54 | ¥880,00 | ¥927,00 | ¥855,00 | 75,90K |
| 2026-05-27 | ¥882,00 | +%4,13 | ¥851,00 | ¥889,00 | ¥851,00 | 64,20K |
| 2026-05-26 | ¥847,00 | -%3,75 | ¥875,00 | ¥875,00 | ¥828,00 | 37,60K |
| 2026-05-25 | ¥880,00 | +%3,53 | ¥850,00 | ¥880,00 | ¥850,00 | 14,30K |
| 2026-05-22 | ¥850,00 | +%2,78 | ¥823,00 | ¥856,00 | ¥823,00 | 7,50K |