Shoei Yakuhin Co., Ltd. 3537
TSE · Japonya · Proses Endüstrileri
¥1.743,00+18,00 (+%1,04)
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 | ¥1.743,00 | +%1,04 | ¥1.720,00 | ¥1.743,00 | ¥1.714,00 | 5,00K |
| 2026-10-01 | ¥1.725,00 | -%0,98 | ¥1.742,00 | ¥1.742,00 | ¥1.725,00 | 3,50K |
| 2026-09-30 | ¥1.742,00 | +%0,87 | ¥1.735,00 | ¥1.753,00 | ¥1.729,00 | 5,10K |
| 2026-09-29 | ¥1.727,00 | -%4,11 | ¥1.721,00 | ¥1.750,00 | ¥1.700,00 | 13,40K |
| 2026-09-28 | ¥1.801,00 | -%1,10 | ¥1.825,00 | ¥1.827,00 | ¥1.748,00 | 14,10K |
| 2026-09-25 | ¥1.821,00 | -%0,11 | ¥1.825,00 | ¥1.829,00 | ¥1.780,00 | 13,00K |
| 2026-09-24 | ¥1.823,00 | +%5,50 | ¥1.848,00 | ¥1.900,00 | ¥1.815,00 | 43,70K |
| 2026-09-18 | ¥1.728,00 | +%0,47 | ¥1.710,00 | ¥1.729,00 | ¥1.709,00 | 4,20K |
| 2026-09-17 | ¥1.720,00 | -%1,26 | ¥1.742,00 | ¥1.742,00 | ¥1.712,00 | 2,10K |
| 2026-09-16 | ¥1.742,00 | -%0,74 | ¥1.729,00 | ¥1.754,00 | ¥1.724,00 | 3,80K |
| 2026-09-15 | ¥1.755,00 | +%0,17 | ¥1.747,00 | ¥1.755,00 | ¥1.742,00 | 800 |
| 2026-09-14 | ¥1.752,00 | +%0,29 | ¥1.747,00 | ¥1.752,00 | ¥1.747,00 | 400 |
| 2026-09-11 | ¥1.747,00 | -%0,80 | ¥1.747,00 | ¥1.747,00 | ¥1.747,00 | 200 |
| 2026-09-10 | ¥1.761,00 | -%0,23 | ¥1.760,00 | ¥1.761,00 | ¥1.759,00 | 600 |
| 2026-09-09 | ¥1.765,00 | +%0,57 | ¥1.760,00 | ¥1.765,00 | ¥1.760,00 | 1,50K |
| 2026-09-08 | ¥1.755,00 | -%0,28 | ¥1.760,00 | ¥1.760,00 | ¥1.755,00 | 400 |
| 2026-09-07 | ¥1.760,00 | +%0,06 | ¥1.746,00 | ¥1.760,00 | ¥1.746,00 | 1,50K |
| 2026-09-04 | ¥1.759,00 | +%1,21 | ¥1.752,00 | ¥1.759,00 | ¥1.742,00 | 1,40K |
| 2026-09-03 | ¥1.738,00 | -%0,80 | ¥1.769,00 | ¥1.769,00 | ¥1.738,00 | 300 |
| 2026-09-02 | ¥1.752,00 | -%0,57 | ¥1.748,00 | ¥1.752,00 | ¥1.745,00 | 2,30K |
| 2026-09-01 | ¥1.762,00 | +%1,09 | ¥1.740,00 | ¥1.790,00 | ¥1.735,00 | 2,30K |
| 2026-08-31 | ¥1.743,00 | +%1,51 | ¥1.752,00 | ¥1.780,00 | ¥1.737,00 | 8,80K |
| 2026-08-28 | ¥1.717,00 | +%0,29 | ¥1.723,00 | ¥1.723,00 | ¥1.717,00 | 200 |
| 2026-08-27 | ¥1.712,00 | -%0,58 | ¥1.720,00 | ¥1.720,00 | ¥1.712,00 | 600 |
| 2026-08-26 | ¥1.722,00 | -%0,23 | ¥1.728,00 | ¥1.728,00 | ¥1.718,00 | 800 |
| 2026-08-25 | ¥1.726,00 | -%0,52 | ¥1.735,00 | ¥1.735,00 | ¥1.715,00 | 3,10K |
| 2026-08-24 | ¥1.735,00 | +%1,11 | ¥1.730,00 | ¥1.735,00 | ¥1.721,00 | 1,30K |
| 2026-08-21 | ¥1.716,00 | +%0,18 | ¥1.713,00 | ¥1.720,00 | ¥1.708,00 | 1,50K |
| 2026-08-20 | ¥1.713,00 | -%0,52 | ¥1.720,00 | ¥1.720,00 | ¥1.713,00 | 1,10K |
| 2026-08-19 | ¥1.722,00 | -%0,40 | ¥1.726,00 | ¥1.726,00 | ¥1.718,00 | 1,30K |
| 2026-08-18 | ¥1.729,00 | +%1,05 | ¥1.710,00 | ¥1.729,00 | ¥1.708,00 | 1,40K |
| 2026-08-17 | ¥1.711,00 | -%1,04 | ¥1.728,00 | ¥1.728,00 | ¥1.700,00 | 5,70K |
| 2026-08-14 | ¥1.729,00 | +%0,06 | ¥1.735,00 | ¥1.748,00 | ¥1.728,00 | 2,90K |
| 2026-08-13 | ¥1.728,00 | -%0,75 | ¥1.744,00 | ¥1.744,00 | ¥1.728,00 | 900 |
| 2026-08-12 | ¥1.741,00 | +%0,06 | ¥1.726,00 | ¥1.742,00 | ¥1.705,00 | 1,70K |
| 2026-08-10 | ¥1.740,00 | -%0,17 | ¥1.734,00 | ¥1.743,00 | ¥1.689,00 | 6,10K |
| 2026-08-07 | ¥1.743,00 | +%3,69 | ¥1.688,00 | ¥1.743,00 | ¥1.684,00 | 4,00K |
| 2026-08-06 | ¥1.681,00 | +%0,36 | ¥1.679,00 | ¥1.699,00 | ¥1.678,00 | 1,50K |
| 2026-08-05 | ¥1.675,00 | -%0,06 | ¥1.676,00 | ¥1.680,00 | ¥1.667,00 | 2,10K |
| 2026-08-04 | ¥1.676,00 | +%0,36 | ¥1.667,00 | ¥1.676,00 | ¥1.667,00 | 200 |
| 2026-08-03 | ¥1.670,00 | +%0,06 | ¥1.663,00 | ¥1.670,00 | ¥1.661,00 | 500 |
| 2026-07-31 | ¥1.669,00 | +%0,60 | ¥1.665,00 | ¥1.669,00 | ¥1.652,00 | 1,20K |
| 2026-07-30 | ¥1.659,00 | -%0,54 | ¥1.670,00 | ¥1.670,00 | ¥1.650,00 | 2,70K |
| 2026-07-29 | ¥1.668,00 | +%0,48 | ¥1.670,00 | ¥1.670,00 | ¥1.650,00 | 1,00K |
| 2026-07-28 | ¥1.660,00 | -%0,30 | ¥1.652,00 | ¥1.660,00 | ¥1.651,00 | 600 |
| 2026-07-27 | ¥1.665,00 | -%0,30 | ¥1.676,00 | ¥1.689,00 | ¥1.665,00 | 1,20K |
| 2026-07-24 | ¥1.670,00 | -%0,60 | ¥1.680,00 | ¥1.680,00 | ¥1.664,00 | 6,60K |
| 2026-07-23 | ¥1.680,00 | +%1,02 | ¥1.666,00 | ¥1.690,00 | ¥1.663,00 | 4,50K |
| 2026-07-22 | ¥1.663,00 | +%0,91 | ¥1.650,00 | ¥1.663,00 | ¥1.650,00 | 2,30K |
| 2026-07-21 | ¥1.648,00 | -%0,06 | ¥1.649,00 | ¥1.650,00 | ¥1.648,00 | 800 |
| 2026-07-17 | ¥1.649,00 | -%0,36 | ¥1.650,00 | ¥1.654,00 | ¥1.638,00 | 2,90K |
| 2026-07-16 | ¥1.655,00 | +%1,22 | ¥1.645,00 | ¥1.655,00 | ¥1.642,00 | 2,20K |
| 2026-07-15 | ¥1.635,00 | -%0,61 | ¥1.645,00 | ¥1.645,00 | ¥1.630,00 | 1,50K |
| 2026-07-14 | ¥1.645,00 | +%0,43 | ¥1.647,00 | ¥1.647,00 | ¥1.638,00 | 1,50K |
| 2026-07-13 | ¥1.638,00 | -%0,49 | ¥1.636,00 | ¥1.638,00 | ¥1.636,00 | 400 |
| 2026-07-10 | ¥1.646,00 | -%0,84 | ¥1.640,00 | ¥1.646,00 | ¥1.634,00 | 1,60K |
| 2026-07-09 | ¥1.660,00 | +%0,06 | ¥1.631,00 | ¥1.660,00 | ¥1.630,00 | 3,50K |
| 2026-07-08 | ¥1.659,00 | +%1,47 | ¥1.635,00 | ¥1.660,00 | ¥1.619,00 | 2,60K |
| 2026-07-07 | ¥1.635,00 | +%0,18 | ¥1.635,00 | ¥1.635,00 | ¥1.635,00 | 1,10K |
| 2026-07-06 | ¥1.632,00 | +%0,12 | ¥1.620,00 | ¥1.632,00 | ¥1.616,00 | 2,40K |
| 2026-07-03 | ¥1.630,00 | +%0,62 | ¥1.615,00 | ¥1.630,00 | ¥1.615,00 | 1,40K |
| 2026-07-02 | ¥1.620,00 | +%0,43 | ¥1.620,00 | ¥1.620,00 | ¥1.613,00 | 1,50K |
| 2026-07-01 | ¥1.613,00 | +%0,19 | ¥1.610,00 | ¥1.620,00 | ¥1.610,00 | 2,50K |
| 2026-06-30 | ¥1.610,00 | +%0,12 | ¥1.619,00 | ¥1.619,00 | ¥1.610,00 | 1,70K |
| 2026-06-29 | ¥1.608,00 | -%0,68 | ¥1.619,00 | ¥1.619,00 | ¥1.602,00 | 1,50K |
| 2026-06-26 | ¥1.619,00 | +%0,43 | ¥1.610,00 | ¥1.619,00 | ¥1.597,00 | 2,30K |
| 2026-06-25 | ¥1.612,00 | -%0,43 | ¥1.629,00 | ¥1.629,00 | ¥1.610,00 | 2,30K |
| 2026-06-24 | ¥1.619,00 | -%0,06 | ¥1.616,00 | ¥1.619,00 | ¥1.602,00 | 1,30K |
| 2026-06-23 | ¥1.620,00 | +%1,12 | ¥1.597,00 | ¥1.620,00 | ¥1.597,00 | 3,20K |
| 2026-06-22 | ¥1.602,00 | +%0,13 | ¥1.604,00 | ¥1.604,00 | ¥1.598,00 | 800 |
| 2026-06-19 | ¥1.600,00 | +%0,06 | ¥1.599,00 | ¥1.600,00 | ¥1.594,00 | 600 |
| 2026-06-18 | ¥1.599,00 | +%0,13 | ¥1.599,00 | ¥1.599,00 | ¥1.595,00 | 1,90K |
| 2026-06-17 | ¥1.597,00 | +%0,06 | ¥1.600,00 | ¥1.600,00 | ¥1.595,00 | 2,20K |
| 2026-06-16 | ¥1.596,00 | -%0,19 | ¥1.599,00 | ¥1.600,00 | ¥1.596,00 | 400 |
| 2026-06-15 | ¥1.599,00 | -%0,31 | ¥1.600,00 | ¥1.601,00 | ¥1.599,00 | 1,50K |
| 2026-06-12 | ¥1.604,00 | +%0,12 | ¥1.602,00 | ¥1.604,00 | ¥1.600,00 | 1,20K |
| 2026-06-11 | ¥1.602,00 | -%0,50 | ¥1.598,00 | ¥1.608,00 | ¥1.598,00 | 2,70K |
| 2026-06-10 | ¥1.610,00 | -%0,12 | ¥1.612,00 | ¥1.613,00 | ¥1.610,00 | 1,30K |
| 2026-06-09 | ¥1.612,00 | +%0,44 | ¥1.609,00 | ¥1.612,00 | ¥1.607,00 | 1,10K |
| 2026-06-08 | ¥1.605,00 | -%0,19 | ¥1.604,00 | ¥1.605,00 | ¥1.604,00 | 400 |
| 2026-06-05 | ¥1.608,00 | +%0,50 | ¥1.603,00 | ¥1.608,00 | ¥1.603,00 | 900 |
| 2026-06-04 | ¥1.600,00 | -%0,31 | ¥1.605,00 | ¥1.605,00 | ¥1.600,00 | 1,20K |
| 2026-06-03 | ¥1.605,00 | -%0,43 | ¥1.612,00 | ¥1.612,00 | ¥1.605,00 | 1,00K |
| 2026-06-02 | ¥1.612,00 | -%0,43 | ¥1.610,00 | ¥1.612,00 | ¥1.602,00 | 1,90K |
| 2026-06-01 | ¥1.619,00 | -%1,16 | ¥1.635,00 | ¥1.635,00 | ¥1.609,00 | 2,60K |
| 2026-05-29 | ¥1.638,00 | +%0,24 | ¥1.640,00 | ¥1.645,00 | ¥1.631,00 | 3,30K |
| 2026-05-28 | ¥1.634,00 | -%0,97 | ¥1.642,00 | ¥1.642,00 | ¥1.634,00 | 700 |
| 2026-05-27 | ¥1.650,00 | +%1,10 | ¥1.635,00 | ¥1.652,00 | ¥1.635,00 | 1,50K |
| 2026-05-26 | ¥1.632,00 | -%0,55 | ¥1.634,00 | ¥1.634,00 | ¥1.632,00 | 200 |
| 2026-05-25 | ¥1.641,00 | -%0,55 | ¥1.650,00 | ¥1.650,00 | ¥1.620,00 | 2,40K |