Kyowa Leather Cloth Co., Ltd. 3553
TSE · Japonya · Üretici İmalatı
¥893,00+2,00 (+%0,22)
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 | ¥893,00 | +%0,22 | ¥889,00 | ¥893,00 | ¥883,00 | 34,90K |
| 2026-09-30 | ¥891,00 | +%0,91 | ¥886,00 | ¥894,00 | ¥883,00 | 33,10K |
| 2026-09-29 | ¥883,00 | -%3,81 | ¥893,00 | ¥900,00 | ¥883,00 | 36,90K |
| 2026-09-28 | ¥918,00 | -%0,97 | ¥927,00 | ¥935,00 | ¥918,00 | 56,80K |
| 2026-09-25 | ¥927,00 | -%0,11 | ¥935,00 | ¥935,00 | ¥926,00 | 30,30K |
| 2026-09-24 | ¥928,00 | -%0,75 | ¥939,00 | ¥939,00 | ¥927,00 | 42,50K |
| 2026-09-18 | ¥935,00 | -%0,43 | ¥939,00 | ¥939,00 | ¥930,00 | 19,50K |
| 2026-09-17 | ¥939,00 | +%0,86 | ¥931,00 | ¥939,00 | ¥931,00 | 29,70K |
| 2026-09-16 | ¥931,00 | +%0,32 | ¥928,00 | ¥933,00 | ¥925,00 | 14,80K |
| 2026-09-15 | ¥928,00 | +%0,43 | ¥924,00 | ¥932,00 | ¥921,00 | 20,30K |
| 2026-09-14 | ¥924,00 | +%0,98 | ¥917,00 | ¥924,00 | ¥915,00 | 21,60K |
| 2026-09-11 | ¥915,00 | -%0,54 | ¥915,00 | ¥920,00 | ¥905,00 | 33,80K |
| 2026-09-10 | ¥920,00 | -%0,97 | ¥924,00 | ¥925,00 | ¥917,00 | 25,70K |
| 2026-09-09 | ¥929,00 | %0,00 | ¥922,00 | ¥937,00 | ¥921,00 | 52,60K |
| 2026-09-08 | ¥929,00 | -%0,64 | ¥932,00 | ¥934,00 | ¥923,00 | 74,00K |
| 2026-09-07 | ¥935,00 | +%1,41 | ¥927,00 | ¥938,00 | ¥915,00 | 85,90K |
| 2026-09-04 | ¥922,00 | -%0,22 | ¥922,00 | ¥925,00 | ¥916,00 | 34,10K |
| 2026-09-03 | ¥924,00 | -%0,22 | ¥926,00 | ¥927,00 | ¥921,00 | 28,50K |
| 2026-09-02 | ¥926,00 | -%1,07 | ¥935,00 | ¥935,00 | ¥920,00 | 50,20K |
| 2026-09-01 | ¥936,00 | +%0,11 | ¥938,00 | ¥939,00 | ¥930,00 | 24,50K |
| 2026-08-31 | ¥935,00 | +%0,11 | ¥933,00 | ¥938,00 | ¥923,00 | 28,80K |
| 2026-08-28 | ¥934,00 | -%0,43 | ¥940,00 | ¥940,00 | ¥931,00 | 22,60K |
| 2026-08-27 | ¥938,00 | +%0,32 | ¥938,00 | ¥939,00 | ¥931,00 | 20,40K |
| 2026-08-26 | ¥935,00 | +%0,43 | ¥931,00 | ¥938,00 | ¥926,00 | 26,30K |
| 2026-08-25 | ¥931,00 | -%0,11 | ¥927,00 | ¥932,00 | ¥923,00 | 25,90K |
| 2026-08-24 | ¥932,00 | +%0,76 | ¥930,00 | ¥935,00 | ¥923,00 | 32,20K |
| 2026-08-21 | ¥925,00 | +%1,65 | ¥908,00 | ¥925,00 | ¥907,00 | 29,50K |
| 2026-08-20 | ¥910,00 | +%1,22 | ¥900,00 | ¥911,00 | ¥899,00 | 47,80K |
| 2026-08-19 | ¥899,00 | -%2,92 | ¥924,00 | ¥924,00 | ¥897,00 | 93,50K |
| 2026-08-18 | ¥926,00 | -%0,54 | ¥939,00 | ¥939,00 | ¥926,00 | 25,80K |
| 2026-08-17 | ¥931,00 | -%0,21 | ¥935,00 | ¥937,00 | ¥923,00 | 35,40K |
| 2026-08-14 | ¥933,00 | +%0,97 | ¥923,00 | ¥952,00 | ¥922,00 | 49,70K |
| 2026-08-13 | ¥924,00 | -%0,22 | ¥924,00 | ¥927,00 | ¥919,00 | 30,80K |
| 2026-08-12 | ¥926,00 | %0,00 | ¥930,00 | ¥930,00 | ¥921,00 | 18,40K |
| 2026-08-10 | ¥926,00 | +%1,20 | ¥915,00 | ¥929,00 | ¥913,00 | 31,40K |
| 2026-08-07 | ¥915,00 | +%0,99 | ¥915,00 | ¥917,00 | ¥899,00 | 46,10K |
| 2026-08-06 | ¥906,00 | +%0,22 | ¥904,00 | ¥918,00 | ¥904,00 | 28,50K |
| 2026-08-05 | ¥904,00 | +%0,22 | ¥905,00 | ¥912,00 | ¥903,00 | 19,90K |
| 2026-08-04 | ¥902,00 | +%0,33 | ¥904,00 | ¥906,00 | ¥897,00 | 27,50K |
| 2026-08-03 | ¥899,00 | +%0,11 | ¥905,00 | ¥905,00 | ¥890,00 | 40,10K |
| 2026-07-31 | ¥898,00 | +%1,13 | ¥895,00 | ¥908,00 | ¥889,00 | 50,20K |
| 2026-07-30 | ¥888,00 | +%0,79 | ¥882,00 | ¥890,00 | ¥875,00 | 52,60K |
| 2026-07-29 | ¥881,00 | -%0,79 | ¥890,00 | ¥890,00 | ¥880,00 | 60,50K |
| 2026-07-28 | ¥888,00 | +%0,34 | ¥892,00 | ¥892,00 | ¥881,00 | 30,40K |
| 2026-07-27 | ¥885,00 | -%0,23 | ¥890,00 | ¥895,00 | ¥885,00 | 27,60K |
| 2026-07-24 | ¥887,00 | -%1,88 | ¥896,00 | ¥896,00 | ¥875,00 | 78,60K |
| 2026-07-23 | ¥904,00 | +%1,12 | ¥896,00 | ¥904,00 | ¥892,00 | 21,10K |
| 2026-07-22 | ¥894,00 | +%0,68 | ¥892,00 | ¥896,00 | ¥887,00 | 31,40K |
| 2026-07-21 | ¥888,00 | +%1,49 | ¥885,00 | ¥892,00 | ¥885,00 | 25,60K |
| 2026-07-17 | ¥875,00 | -%1,46 | ¥888,00 | ¥890,00 | ¥871,00 | 46,20K |
| 2026-07-16 | ¥888,00 | -%0,56 | ¥893,00 | ¥894,00 | ¥888,00 | 20,70K |
| 2026-07-15 | ¥893,00 | +%1,36 | ¥890,00 | ¥893,00 | ¥878,00 | 41,20K |
| 2026-07-14 | ¥881,00 | +%1,03 | ¥879,00 | ¥882,00 | ¥873,00 | 18,80K |
| 2026-07-13 | ¥872,00 | -%0,34 | ¥880,00 | ¥886,00 | ¥868,00 | 37,60K |
| 2026-07-10 | ¥875,00 | +%0,23 | ¥872,00 | ¥883,00 | ¥872,00 | 25,80K |
| 2026-07-09 | ¥873,00 | +%0,69 | ¥871,00 | ¥876,00 | ¥865,00 | 22,90K |
| 2026-07-08 | ¥867,00 | -%1,59 | ¥880,00 | ¥880,00 | ¥866,00 | 32,50K |
| 2026-07-07 | ¥881,00 | -%0,23 | ¥886,00 | ¥891,00 | ¥878,00 | 34,90K |
| 2026-07-06 | ¥883,00 | +%1,26 | ¥872,00 | ¥885,00 | ¥872,00 | 35,10K |
| 2026-07-03 | ¥872,00 | +%0,35 | ¥860,00 | ¥872,00 | ¥859,00 | 18,80K |
| 2026-07-02 | ¥869,00 | +%0,46 | ¥865,00 | ¥872,00 | ¥863,00 | 22,40K |
| 2026-07-01 | ¥865,00 | %0,00 | ¥866,00 | ¥871,00 | ¥862,00 | 32,70K |
| 2026-06-30 | ¥865,00 | +%0,58 | ¥862,00 | ¥866,00 | ¥852,00 | 15,10K |
| 2026-06-29 | ¥860,00 | +%0,70 | ¥859,00 | ¥860,00 | ¥854,00 | 22,00K |
| 2026-06-26 | ¥854,00 | +%1,30 | ¥843,00 | ¥854,00 | ¥839,00 | 18,20K |
| 2026-06-25 | ¥843,00 | +%1,08 | ¥846,00 | ¥847,00 | ¥839,00 | 29,60K |
| 2026-06-24 | ¥834,00 | -%0,48 | ¥835,00 | ¥841,00 | ¥833,00 | 50,80K |
| 2026-06-23 | ¥838,00 | -%1,53 | ¥851,00 | ¥852,00 | ¥836,00 | 55,20K |
| 2026-06-22 | ¥851,00 | -%2,63 | ¥864,00 | ¥869,00 | ¥850,00 | 38,60K |
| 2026-06-19 | ¥874,00 | +%0,46 | ¥871,00 | ¥875,00 | ¥866,00 | 21,40K |
| 2026-06-18 | ¥870,00 | -%0,23 | ¥871,00 | ¥877,00 | ¥864,00 | 22,50K |
| 2026-06-17 | ¥872,00 | +%1,16 | ¥860,00 | ¥875,00 | ¥860,00 | 17,60K |
| 2026-06-16 | ¥862,00 | -%1,03 | ¥871,00 | ¥871,00 | ¥858,00 | 14,50K |
| 2026-06-15 | ¥871,00 | +%1,99 | ¥859,00 | ¥871,00 | ¥859,00 | 29,60K |
| 2026-06-12 | ¥854,00 | +%1,79 | ¥850,00 | ¥859,00 | ¥850,00 | 18,30K |
| 2026-06-11 | ¥839,00 | -%0,36 | ¥842,00 | ¥844,00 | ¥831,00 | 46,60K |
| 2026-06-10 | ¥842,00 | +%0,12 | ¥845,00 | ¥846,00 | ¥838,00 | 28,10K |
| 2026-06-09 | ¥841,00 | -%0,24 | ¥850,00 | ¥858,00 | ¥841,00 | 27,00K |
| 2026-06-08 | ¥843,00 | -%2,20 | ¥847,00 | ¥850,00 | ¥837,00 | 76,80K |
| 2026-06-05 | ¥862,00 | +%1,89 | ¥845,00 | ¥862,00 | ¥845,00 | 47,90K |
| 2026-06-04 | ¥846,00 | -%0,70 | ¥852,00 | ¥852,00 | ¥843,00 | 44,00K |
| 2026-06-03 | ¥852,00 | +%0,95 | ¥850,00 | ¥855,00 | ¥845,00 | 43,80K |
| 2026-06-02 | ¥844,00 | -%2,31 | ¥861,00 | ¥861,00 | ¥840,00 | 86,60K |
| 2026-06-01 | ¥864,00 | -%1,93 | ¥884,00 | ¥885,00 | ¥859,00 | 121,90K |
| 2026-05-29 | ¥881,00 | -%0,11 | ¥889,00 | ¥890,00 | ¥879,00 | 26,10K |
| 2026-05-28 | ¥882,00 | -%1,12 | ¥892,00 | ¥900,00 | ¥871,00 | 73,10K |
| 2026-05-27 | ¥892,00 | +%0,45 | ¥890,00 | ¥897,00 | ¥887,00 | 29,60K |
| 2026-05-26 | ¥888,00 | +%1,14 | ¥881,00 | ¥896,00 | ¥874,00 | 25,90K |
| 2026-05-25 | ¥878,00 | -%0,23 | ¥889,00 | ¥889,00 | ¥873,00 | 30,00K |
| 2026-05-22 | ¥880,00 | +%0,11 | ¥886,00 | ¥889,00 | ¥877,00 | 26,60K |