Daio Paper Corporation 3880
TSE · Japonya · Proses Endüstrileri
¥951,00-18,00 (-%1,86)
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 | ¥969,00 | -%0,51 | ¥965,00 | ¥972,00 | ¥954,00 | 253,40K |
| 2026-09-30 | ¥974,00 | +%1,04 | ¥964,00 | ¥974,00 | ¥959,00 | 250,60K |
| 2026-09-29 | ¥964,00 | -%3,60 | ¥985,00 | ¥985,00 | ¥957,00 | 351,20K |
| 2026-09-28 | ¥1.000,00 | -%3,01 | ¥1.034,00 | ¥1.034,00 | ¥996,00 | 423,00K |
| 2026-09-25 | ¥1.031,00 | +%1,18 | ¥1.020,00 | ¥1.033,00 | ¥1.015,00 | 377,90K |
| 2026-09-24 | ¥1.019,00 | -%0,49 | ¥1.024,00 | ¥1.025,00 | ¥1.001,00 | 443,10K |
| 2026-09-18 | ¥1.024,00 | +%0,59 | ¥1.017,00 | ¥1.031,00 | ¥1.003,00 | 1,44M |
| 2026-09-17 | ¥1.018,00 | +%3,14 | ¥995,00 | ¥1.018,00 | ¥990,00 | 387,70K |
| 2026-09-16 | ¥987,00 | +%0,61 | ¥981,00 | ¥995,00 | ¥981,00 | 173,30K |
| 2026-09-15 | ¥981,00 | +%0,82 | ¥983,00 | ¥986,00 | ¥978,00 | 220,60K |
| 2026-09-14 | ¥973,00 | +%1,25 | ¥969,00 | ¥974,00 | ¥964,00 | 146,40K |
| 2026-09-11 | ¥961,00 | +%1,05 | ¥942,00 | ¥967,00 | ¥941,00 | 293,10K |
| 2026-09-10 | ¥951,00 | +%1,06 | ¥941,00 | ¥951,00 | ¥939,00 | 183,90K |
| 2026-09-09 | ¥941,00 | -%0,32 | ¥940,00 | ¥947,00 | ¥935,00 | 199,10K |
| 2026-09-08 | ¥944,00 | -%0,84 | ¥950,00 | ¥951,00 | ¥944,00 | 243,60K |
| 2026-09-07 | ¥952,00 | -%1,04 | ¥963,00 | ¥965,00 | ¥950,00 | 247,80K |
| 2026-09-04 | ¥962,00 | -%1,54 | ¥970,00 | ¥970,00 | ¥959,00 | 214,40K |
| 2026-09-03 | ¥977,00 | +%1,35 | ¥967,00 | ¥977,00 | ¥962,00 | 171,10K |
| 2026-09-02 | ¥964,00 | -%2,43 | ¥980,00 | ¥984,00 | ¥963,00 | 280,40K |
| 2026-09-01 | ¥988,00 | +%0,41 | ¥980,00 | ¥994,00 | ¥980,00 | 189,80K |
| 2026-08-31 | ¥984,00 | +%0,10 | ¥983,00 | ¥994,00 | ¥980,00 | 257,50K |
| 2026-08-28 | ¥983,00 | -%0,20 | ¥980,00 | ¥988,00 | ¥977,00 | 219,70K |
| 2026-08-27 | ¥985,00 | -%0,51 | ¥990,00 | ¥994,00 | ¥980,00 | 188,90K |
| 2026-08-26 | ¥990,00 | +%0,61 | ¥987,00 | ¥993,00 | ¥984,00 | 146,80K |
| 2026-08-25 | ¥984,00 | -%0,20 | ¥994,00 | ¥1.001,00 | ¥983,00 | 184,40K |
| 2026-08-24 | ¥986,00 | +%0,31 | ¥990,00 | ¥992,00 | ¥980,00 | 176,30K |
| 2026-08-21 | ¥983,00 | +%1,03 | ¥970,00 | ¥990,00 | ¥970,00 | 144,70K |
| 2026-08-20 | ¥973,00 | +%0,93 | ¥974,00 | ¥981,00 | ¥966,00 | 167,30K |
| 2026-08-19 | ¥964,00 | -%0,72 | ¥975,00 | ¥975,00 | ¥958,00 | 190,80K |
| 2026-08-18 | ¥971,00 | +%1,89 | ¥953,00 | ¥976,00 | ¥947,00 | 254,60K |
| 2026-08-17 | ¥953,00 | -%2,06 | ¥973,00 | ¥975,00 | ¥952,00 | 200,40K |
| 2026-08-14 | ¥973,00 | +%0,93 | ¥964,00 | ¥979,00 | ¥963,00 | 169,90K |
| 2026-08-13 | ¥964,00 | -%1,13 | ¥975,00 | ¥978,00 | ¥958,00 | 236,30K |
| 2026-08-12 | ¥975,00 | -%1,52 | ¥990,00 | ¥992,00 | ¥968,00 | 199,10K |
| 2026-08-10 | ¥990,00 | %0,00 | ¥990,00 | ¥995,00 | ¥978,00 | 182,50K |
| 2026-08-07 | ¥990,00 | +%1,85 | ¥971,00 | ¥999,00 | ¥960,00 | 366,00K |
| 2026-08-06 | ¥972,00 | +%0,21 | ¥974,00 | ¥999,00 | ¥956,00 | 472,50K |
| 2026-08-05 | ¥970,00 | -%0,41 | ¥968,00 | ¥982,00 | ¥967,00 | 171,70K |
| 2026-08-04 | ¥974,00 | -%0,61 | ¥983,00 | ¥983,00 | ¥966,00 | 206,60K |
| 2026-08-03 | ¥980,00 | -%1,21 | ¥990,00 | ¥990,00 | ¥963,00 | 262,10K |
| 2026-07-31 | ¥992,00 | -%1,68 | ¥1.010,00 | ¥1.010,00 | ¥986,00 | 287,60K |
| 2026-07-30 | ¥1.009,00 | -%0,88 | ¥1.010,00 | ¥1.018,00 | ¥995,00 | 337,50K |
| 2026-07-29 | ¥1.018,00 | +%3,04 | ¥995,00 | ¥1.019,00 | ¥981,00 | 388,20K |
| 2026-07-28 | ¥988,00 | -%0,50 | ¥995,00 | ¥998,00 | ¥981,00 | 256,50K |
| 2026-07-27 | ¥993,00 | +%1,95 | ¥991,00 | ¥995,00 | ¥985,00 | 152,00K |
| 2026-07-24 | ¥974,00 | -%1,72 | ¥979,00 | ¥985,00 | ¥972,00 | 251,30K |
| 2026-07-23 | ¥991,00 | +%1,02 | ¥986,00 | ¥995,00 | ¥983,00 | 201,50K |
| 2026-07-22 | ¥981,00 | -%0,30 | ¥980,00 | ¥988,00 | ¥970,00 | 250,30K |
| 2026-07-21 | ¥984,00 | +%2,18 | ¥965,00 | ¥991,00 | ¥965,00 | 210,30K |
| 2026-07-17 | ¥963,00 | +%0,21 | ¥964,00 | ¥972,00 | ¥954,00 | 186,00K |
| 2026-07-16 | ¥961,00 | +%0,31 | ¥962,00 | ¥976,00 | ¥958,00 | 193,00K |
| 2026-07-15 | ¥958,00 | +%0,84 | ¥954,00 | ¥961,00 | ¥951,00 | 148,40K |
| 2026-07-14 | ¥950,00 | +%2,04 | ¥935,00 | ¥962,00 | ¥931,00 | 213,70K |
| 2026-07-13 | ¥931,00 | +%1,09 | ¥931,00 | ¥941,00 | ¥924,00 | 154,50K |
| 2026-07-10 | ¥921,00 | -%0,54 | ¥927,00 | ¥932,00 | ¥921,00 | 205,30K |
| 2026-07-09 | ¥926,00 | -%0,75 | ¥933,00 | ¥936,00 | ¥923,00 | 187,10K |
| 2026-07-08 | ¥933,00 | -%0,96 | ¥942,00 | ¥944,00 | ¥933,00 | 201,40K |
| 2026-07-07 | ¥942,00 | %0,00 | ¥948,00 | ¥949,00 | ¥937,00 | 246,90K |
| 2026-07-06 | ¥942,00 | +%0,75 | ¥940,00 | ¥954,00 | ¥937,00 | 174,30K |
| 2026-07-03 | ¥935,00 | +%0,97 | ¥935,00 | ¥949,00 | ¥934,00 | 186,90K |
| 2026-07-02 | ¥926,00 | +%0,54 | ¥936,00 | ¥940,00 | ¥924,00 | 194,10K |
| 2026-07-01 | ¥921,00 | +%0,22 | ¥919,00 | ¥928,00 | ¥914,00 | 247,90K |
| 2026-06-30 | ¥919,00 | -%1,61 | ¥935,00 | ¥936,00 | ¥919,00 | 285,00K |
| 2026-06-29 | ¥934,00 | +%1,52 | ¥932,00 | ¥934,00 | ¥922,00 | 282,60K |
| 2026-06-26 | ¥920,00 | +%0,44 | ¥917,00 | ¥928,00 | ¥915,00 | 175,30K |
| 2026-06-25 | ¥916,00 | +%1,55 | ¥917,00 | ¥926,00 | ¥910,00 | 193,20K |
| 2026-06-24 | ¥902,00 | -%0,11 | ¥910,00 | ¥912,00 | ¥902,00 | 143,10K |
| 2026-06-23 | ¥903,00 | -%0,88 | ¥918,00 | ¥918,00 | ¥900,00 | 165,50K |
| 2026-06-22 | ¥911,00 | -%2,04 | ¥925,00 | ¥925,00 | ¥911,00 | 206,20K |
| 2026-06-19 | ¥930,00 | -%0,75 | ¥935,00 | ¥940,00 | ¥928,00 | 229,80K |
| 2026-06-18 | ¥937,00 | -%1,78 | ¥954,00 | ¥961,00 | ¥937,00 | 279,50K |
| 2026-06-17 | ¥954,00 | +%0,85 | ¥955,00 | ¥963,00 | ¥949,00 | 230,50K |
| 2026-06-16 | ¥946,00 | +%0,11 | ¥945,00 | ¥951,00 | ¥937,00 | 183,50K |
| 2026-06-15 | ¥945,00 | +%1,61 | ¥933,00 | ¥954,00 | ¥933,00 | 219,20K |
| 2026-06-12 | ¥930,00 | +%0,54 | ¥931,00 | ¥943,00 | ¥917,00 | 324,30K |
| 2026-06-11 | ¥925,00 | -%2,94 | ¥955,00 | ¥958,00 | ¥923,00 | 285,20K |
| 2026-06-10 | ¥953,00 | +%2,92 | ¥935,00 | ¥955,00 | ¥932,00 | 244,60K |
| 2026-06-09 | ¥926,00 | +%0,54 | ¥934,00 | ¥936,00 | ¥922,00 | 245,40K |
| 2026-06-08 | ¥921,00 | +%0,11 | ¥920,00 | ¥927,00 | ¥910,00 | 241,70K |
| 2026-06-05 | ¥920,00 | +%2,79 | ¥896,00 | ¥920,00 | ¥896,00 | 301,70K |
| 2026-06-04 | ¥895,00 | -%2,93 | ¥914,00 | ¥920,00 | ¥893,00 | 428,60K |
| 2026-06-03 | ¥922,00 | +%0,33 | ¥919,00 | ¥927,00 | ¥908,00 | 306,60K |
| 2026-06-02 | ¥919,00 | -%1,71 | ¥921,00 | ¥924,00 | ¥904,00 | 337,30K |
| 2026-06-01 | ¥935,00 | -%1,37 | ¥949,00 | ¥954,00 | ¥928,00 | 379,40K |
| 2026-05-29 | ¥948,00 | +%0,42 | ¥945,00 | ¥957,00 | ¥938,00 | 345,40K |
| 2026-05-28 | ¥944,00 | +%1,72 | ¥932,00 | ¥944,00 | ¥928,00 | 261,10K |
| 2026-05-27 | ¥928,00 | %0,00 | ¥921,00 | ¥933,00 | ¥919,00 | 276,90K |
| 2026-05-26 | ¥928,00 | +%0,87 | ¥917,00 | ¥930,00 | ¥913,00 | 277,80K |
| 2026-05-25 | ¥920,00 | -%3,97 | ¥958,00 | ¥959,00 | ¥918,00 | 324,40K |
| 2026-05-22 | ¥958,00 | %0,00 | ¥965,00 | ¥967,00 | ¥950,00 | 218,80K |