Tomoegawa Corporation 3878
TSE · Japonya · Proses Endüstrileri
¥969,00-25,00 (-%2,52)
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 | ¥969,00 | -%2,52 | ¥993,00 | ¥1.009,00 | ¥964,00 | 63,70K |
| 2026-10-01 | ¥994,00 | +%4,19 | ¥948,00 | ¥995,00 | ¥941,00 | 100,60K |
| 2026-09-30 | ¥954,00 | +%9,15 | ¥877,00 | ¥978,00 | ¥877,00 | 333,90K |
| 2026-09-29 | ¥874,00 | +%0,46 | ¥875,00 | ¥926,00 | ¥870,00 | 210,10K |
| 2026-09-28 | ¥870,00 | +%0,46 | ¥869,00 | ¥900,00 | ¥867,00 | 42,90K |
| 2026-09-25 | ¥866,00 | +%2,24 | ¥850,00 | ¥866,00 | ¥845,00 | 31,90K |
| 2026-09-24 | ¥847,00 | +%1,07 | ¥843,00 | ¥854,00 | ¥841,00 | 21,50K |
| 2026-09-18 | ¥838,00 | +%1,21 | ¥828,00 | ¥842,00 | ¥822,00 | 12,00K |
| 2026-09-17 | ¥828,00 | -%0,48 | ¥828,00 | ¥837,00 | ¥827,00 | 17,90K |
| 2026-09-16 | ¥832,00 | +%0,85 | ¥825,00 | ¥832,00 | ¥825,00 | 8,80K |
| 2026-09-15 | ¥825,00 | +%0,24 | ¥819,00 | ¥834,00 | ¥819,00 | 15,50K |
| 2026-09-14 | ¥823,00 | -%0,12 | ¥820,00 | ¥829,00 | ¥815,00 | 24,60K |
| 2026-09-11 | ¥824,00 | -%1,67 | ¥831,00 | ¥831,00 | ¥819,00 | 47,10K |
| 2026-09-10 | ¥838,00 | +%0,48 | ¥834,00 | ¥842,00 | ¥831,00 | 7,10K |
| 2026-09-09 | ¥834,00 | -%0,71 | ¥840,00 | ¥842,00 | ¥830,00 | 31,60K |
| 2026-09-08 | ¥840,00 | -%3,23 | ¥865,00 | ¥865,00 | ¥838,00 | 29,60K |
| 2026-09-07 | ¥868,00 | +%1,40 | ¥858,00 | ¥875,00 | ¥858,00 | 25,00K |
| 2026-09-04 | ¥856,00 | -%0,12 | ¥852,00 | ¥861,00 | ¥852,00 | 18,30K |
| 2026-09-03 | ¥857,00 | -%0,23 | ¥855,00 | ¥863,00 | ¥853,00 | 25,50K |
| 2026-09-02 | ¥859,00 | -%1,83 | ¥868,00 | ¥874,00 | ¥856,00 | 38,40K |
| 2026-09-01 | ¥875,00 | -%1,02 | ¥879,00 | ¥881,00 | ¥867,00 | 42,40K |
| 2026-08-31 | ¥884,00 | +%0,80 | ¥868,00 | ¥891,00 | ¥860,00 | 37,10K |
| 2026-08-28 | ¥877,00 | %0,00 | ¥880,00 | ¥880,00 | ¥872,00 | 22,20K |
| 2026-08-27 | ¥877,00 | -%0,79 | ¥881,00 | ¥890,00 | ¥871,00 | 43,40K |
| 2026-08-26 | ¥884,00 | -%0,11 | ¥882,00 | ¥890,00 | ¥878,00 | 41,20K |
| 2026-08-25 | ¥885,00 | +%0,68 | ¥874,00 | ¥885,00 | ¥857,00 | 51,70K |
| 2026-08-24 | ¥879,00 | +%0,69 | ¥874,00 | ¥884,00 | ¥870,00 | 46,00K |
| 2026-08-21 | ¥873,00 | -%1,69 | ¥880,00 | ¥880,00 | ¥868,00 | 23,00K |
| 2026-08-20 | ¥888,00 | +%0,23 | ¥882,00 | ¥898,00 | ¥880,00 | 66,30K |
| 2026-08-19 | ¥886,00 | +%0,34 | ¥872,00 | ¥890,00 | ¥866,00 | 62,10K |
| 2026-08-18 | ¥883,00 | -%0,45 | ¥881,00 | ¥892,00 | ¥866,00 | 55,00K |
| 2026-08-17 | ¥887,00 | -%0,11 | ¥888,00 | ¥899,00 | ¥872,00 | 61,20K |
| 2026-08-14 | ¥888,00 | -%1,00 | ¥895,00 | ¥901,00 | ¥883,00 | 42,20K |
| 2026-08-13 | ¥897,00 | -%1,86 | ¥912,00 | ¥935,00 | ¥887,00 | 138,40K |
| 2026-08-12 | ¥914,00 | +%5,18 | ¥864,00 | ¥919,00 | ¥857,00 | 93,20K |
| 2026-08-10 | ¥869,00 | +%1,28 | ¥865,00 | ¥871,00 | ¥848,00 | 49,50K |
| 2026-08-07 | ¥858,00 | +%1,78 | ¥849,00 | ¥865,00 | ¥815,00 | 88,10K |
| 2026-08-06 | ¥843,00 | -%0,59 | ¥853,00 | ¥853,00 | ¥832,00 | 19,10K |
| 2026-08-05 | ¥848,00 | +%1,56 | ¥835,00 | ¥854,00 | ¥835,00 | 34,20K |
| 2026-08-04 | ¥835,00 | +%0,48 | ¥820,00 | ¥837,00 | ¥818,00 | 21,20K |
| 2026-08-03 | ¥831,00 | -%0,24 | ¥820,00 | ¥836,00 | ¥803,00 | 28,40K |
| 2026-07-31 | ¥833,00 | +%3,35 | ¥813,00 | ¥842,00 | ¥812,00 | 60,90K |
| 2026-07-30 | ¥806,00 | +%3,60 | ¥777,00 | ¥810,00 | ¥774,00 | 45,90K |
| 2026-07-29 | ¥778,00 | -%2,02 | ¥793,00 | ¥795,00 | ¥766,00 | 67,00K |
| 2026-07-28 | ¥794,00 | -%6,81 | ¥823,00 | ¥827,00 | ¥792,00 | 96,80K |
| 2026-07-27 | ¥852,00 | +%1,07 | ¥843,00 | ¥854,00 | ¥812,00 | 90,60K |
| 2026-07-24 | ¥843,00 | -%3,88 | ¥862,00 | ¥874,00 | ¥833,00 | 216,50K |
| 2026-07-23 | ¥877,00 | +%16,01 | ¥759,00 | ¥898,00 | ¥753,00 | 1,20M |
| 2026-07-22 | ¥756,00 | -%0,40 | ¥761,00 | ¥772,00 | ¥755,00 | 32,70K |
| 2026-07-21 | ¥759,00 | +%2,15 | ¥750,00 | ¥762,00 | ¥734,00 | 36,20K |
| 2026-07-17 | ¥743,00 | -%3,13 | ¥759,00 | ¥760,00 | ¥730,00 | 70,20K |
| 2026-07-16 | ¥767,00 | -%0,78 | ¥769,00 | ¥773,00 | ¥763,00 | 10,70K |
| 2026-07-15 | ¥773,00 | +%1,18 | ¥762,00 | ¥775,00 | ¥762,00 | 13,10K |
| 2026-07-14 | ¥764,00 | +%0,66 | ¥754,00 | ¥764,00 | ¥753,00 | 15,90K |
| 2026-07-13 | ¥759,00 | -%1,17 | ¥768,00 | ¥777,00 | ¥757,00 | 12,30K |
| 2026-07-10 | ¥768,00 | +%1,32 | ¥758,00 | ¥776,00 | ¥758,00 | 13,50K |
| 2026-07-09 | ¥758,00 | +%0,66 | ¥752,00 | ¥760,00 | ¥752,00 | 21,60K |
| 2026-07-08 | ¥753,00 | -%1,70 | ¥765,00 | ¥767,00 | ¥753,00 | 37,10K |
| 2026-07-07 | ¥766,00 | -%2,17 | ¥783,00 | ¥786,00 | ¥765,00 | 37,70K |
| 2026-07-06 | ¥783,00 | -%0,51 | ¥794,00 | ¥794,00 | ¥779,00 | 32,40K |
| 2026-07-03 | ¥787,00 | +%0,77 | ¥781,00 | ¥791,00 | ¥769,00 | 19,00K |
| 2026-07-02 | ¥781,00 | -%0,89 | ¥793,00 | ¥794,00 | ¥779,00 | 18,20K |
| 2026-07-01 | ¥788,00 | +%1,03 | ¥784,00 | ¥792,00 | ¥780,00 | 8,60K |
| 2026-06-30 | ¥780,00 | -%1,89 | ¥795,00 | ¥795,00 | ¥774,00 | 28,70K |
| 2026-06-29 | ¥795,00 | %0,00 | ¥801,00 | ¥805,00 | ¥777,00 | 33,00K |
| 2026-06-26 | ¥795,00 | -%0,38 | ¥795,00 | ¥797,00 | ¥784,00 | 15,40K |
| 2026-06-25 | ¥798,00 | +%1,27 | ¥792,00 | ¥806,00 | ¥788,00 | 27,10K |
| 2026-06-24 | ¥788,00 | -%0,51 | ¥790,00 | ¥803,00 | ¥780,00 | 46,20K |
| 2026-06-23 | ¥792,00 | -%4,00 | ¥820,00 | ¥820,00 | ¥792,00 | 52,40K |
| 2026-06-22 | ¥825,00 | +%1,35 | ¥814,00 | ¥827,00 | ¥810,00 | 49,80K |
| 2026-06-19 | ¥814,00 | -%0,37 | ¥820,00 | ¥828,00 | ¥807,00 | 38,70K |
| 2026-06-18 | ¥817,00 | +%0,86 | ¥812,00 | ¥824,00 | ¥795,00 | 81,80K |
| 2026-06-17 | ¥810,00 | -%0,12 | ¥806,00 | ¥825,00 | ¥806,00 | 59,90K |
| 2026-06-16 | ¥811,00 | -%0,61 | ¥811,00 | ¥813,00 | ¥800,00 | 28,80K |
| 2026-06-15 | ¥816,00 | +%2,77 | ¥813,00 | ¥817,00 | ¥801,00 | 36,40K |
| 2026-06-12 | ¥794,00 | +%1,53 | ¥786,00 | ¥799,00 | ¥784,00 | 13,50K |
| 2026-06-11 | ¥782,00 | -%2,13 | ¥789,00 | ¥789,00 | ¥768,00 | 36,30K |
| 2026-06-10 | ¥799,00 | -%2,32 | ¥803,00 | ¥806,00 | ¥791,00 | 41,40K |
| 2026-06-09 | ¥818,00 | +%2,25 | ¥805,00 | ¥820,00 | ¥805,00 | 19,50K |
| 2026-06-08 | ¥800,00 | -%3,61 | ¥806,00 | ¥810,00 | ¥794,00 | 40,90K |
| 2026-06-05 | ¥830,00 | -%0,12 | ¥831,00 | ¥844,00 | ¥825,00 | 28,40K |
| 2026-06-04 | ¥831,00 | -%2,00 | ¥841,00 | ¥843,00 | ¥822,00 | 23,60K |
| 2026-06-03 | ¥848,00 | +%4,82 | ¥811,00 | ¥851,00 | ¥809,00 | 59,20K |
| 2026-06-02 | ¥809,00 | -%4,71 | ¥842,00 | ¥842,00 | ¥797,00 | 65,20K |
| 2026-06-01 | ¥849,00 | -%3,52 | ¥880,00 | ¥883,00 | ¥842,00 | 58,80K |
| 2026-05-29 | ¥880,00 | %0,00 | ¥880,00 | ¥905,00 | ¥875,00 | 58,30K |
| 2026-05-28 | ¥880,00 | +%1,27 | ¥870,00 | ¥880,00 | ¥861,00 | 25,80K |
| 2026-05-27 | ¥869,00 | -%1,25 | ¥882,00 | ¥882,00 | ¥855,00 | 54,40K |
| 2026-05-26 | ¥880,00 | -%0,34 | ¥887,00 | ¥889,00 | ¥863,00 | 45,50K |
| 2026-05-25 | ¥883,00 | +%2,20 | ¥872,00 | ¥890,00 | ¥869,00 | 36,10K |