Okayama Paper Industries Co., Ltd. 3892
TSE · Japonya · Proses Endüstrileri
¥1.584,00-10,00 (-%0,63)
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 | ¥1.584,00 | -%0,63 | ¥1.594,00 | ¥1.620,00 | ¥1.584,00 | 1,60K |
| 2026-10-01 | ¥1.594,00 | -%0,69 | ¥1.605,00 | ¥1.605,00 | ¥1.593,00 | 1,90K |
| 2026-09-30 | ¥1.605,00 | -%0,93 | ¥1.607,00 | ¥1.618,00 | ¥1.604,00 | 1,40K |
| 2026-09-29 | ¥1.620,00 | +%0,56 | ¥1.604,00 | ¥1.620,00 | ¥1.604,00 | 1,40K |
| 2026-09-28 | ¥1.611,00 | +%0,37 | ¥1.592,00 | ¥1.612,00 | ¥1.592,00 | 1,80K |
| 2026-09-25 | ¥1.605,00 | %0,00 | ¥1.615,00 | ¥1.615,00 | ¥1.605,00 | 1,60K |
| 2026-09-24 | ¥1.605,00 | +%1,01 | ¥1.600,00 | ¥1.605,00 | ¥1.599,00 | 2,20K |
| 2026-09-18 | ¥1.589,00 | +%0,63 | ¥1.573,00 | ¥1.590,00 | ¥1.573,00 | 1,90K |
| 2026-09-17 | ¥1.579,00 | +%0,96 | ¥1.575,00 | ¥1.595,00 | ¥1.564,00 | 4,40K |
| 2026-09-16 | ¥1.564,00 | -%1,76 | ¥1.563,00 | ¥1.585,00 | ¥1.563,00 | 1,50K |
| 2026-09-15 | ¥1.592,00 | +%0,51 | ¥1.584,00 | ¥1.593,00 | ¥1.550,00 | 1,30K |
| 2026-09-14 | ¥1.584,00 | +%2,33 | ¥1.548,00 | ¥1.596,00 | ¥1.545,00 | 600 |
| 2026-09-11 | ¥1.548,00 | -%1,65 | ¥1.571,00 | ¥1.571,00 | ¥1.545,00 | 1,50K |
| 2026-09-10 | ¥1.574,00 | -%0,57 | ¥1.590,00 | ¥1.600,00 | ¥1.571,00 | 4,00K |
| 2026-09-09 | ¥1.583,00 | -%0,69 | ¥1.595,00 | ¥1.595,00 | ¥1.583,00 | 1,20K |
| 2026-09-08 | ¥1.594,00 | +%0,25 | ¥1.598,00 | ¥1.600,00 | ¥1.576,00 | 1,50K |
| 2026-09-07 | ¥1.590,00 | -%0,63 | ¥1.598,00 | ¥1.601,00 | ¥1.590,00 | 2,30K |
| 2026-09-04 | ¥1.600,00 | -%0,31 | ¥1.607,00 | ¥1.607,00 | ¥1.599,00 | 2,00K |
| 2026-09-03 | ¥1.605,00 | +%0,31 | ¥1.614,00 | ¥1.614,00 | ¥1.600,00 | 1,00K |
| 2026-09-02 | ¥1.600,00 | +%0,69 | ¥1.585,00 | ¥1.600,00 | ¥1.583,00 | 500 |
| 2026-09-01 | ¥1.589,00 | +%1,66 | ¥1.570,00 | ¥1.616,00 | ¥1.570,00 | 7,80K |
| 2026-08-31 | ¥1.563,00 | +%0,13 | ¥1.561,00 | ¥1.572,00 | ¥1.561,00 | 2,10K |
| 2026-08-28 | ¥1.561,00 | -%0,45 | ¥1.569,00 | ¥1.569,00 | ¥1.557,00 | 2,00K |
| 2026-08-27 | ¥1.568,00 | -%0,13 | ¥1.570,00 | ¥1.570,00 | ¥1.556,00 | 1,70K |
| 2026-08-26 | ¥1.570,00 | +%0,83 | ¥1.551,00 | ¥1.570,00 | ¥1.550,00 | 2,50K |
| 2026-08-25 | ¥1.557,00 | %0,00 | ¥1.557,00 | ¥1.557,00 | ¥1.538,00 | 2,40K |
| 2026-08-24 | ¥1.557,00 | +%0,78 | ¥1.545,00 | ¥1.559,00 | ¥1.543,00 | 1,70K |
| 2026-08-21 | ¥1.545,00 | +%0,26 | ¥1.525,00 | ¥1.545,00 | ¥1.525,00 | 1,50K |
| 2026-08-20 | ¥1.541,00 | -%0,58 | ¥1.549,00 | ¥1.553,00 | ¥1.523,00 | 1,70K |
| 2026-08-19 | ¥1.550,00 | +%0,19 | ¥1.545,00 | ¥1.550,00 | ¥1.498,00 | 9,00K |
| 2026-08-18 | ¥1.547,00 | -%0,58 | ¥1.555,00 | ¥1.555,00 | ¥1.538,00 | 1,30K |
| 2026-08-17 | ¥1.556,00 | +%0,19 | ¥1.545,00 | ¥1.559,00 | ¥1.529,00 | 3,50K |
| 2026-08-14 | ¥1.553,00 | +%0,65 | ¥1.543,00 | ¥1.554,00 | ¥1.543,00 | 3,50K |
| 2026-08-13 | ¥1.543,00 | -%1,28 | ¥1.563,00 | ¥1.563,00 | ¥1.530,00 | 4,90K |
| 2026-08-12 | ¥1.563,00 | +%2,16 | ¥1.538,00 | ¥1.563,00 | ¥1.536,00 | 3,60K |
| 2026-08-10 | ¥1.530,00 | -%4,08 | ¥1.591,00 | ¥1.591,00 | ¥1.513,00 | 19,70K |
| 2026-08-07 | ¥1.595,00 | +%0,69 | ¥1.594,00 | ¥1.595,00 | ¥1.591,00 | 1,30K |
| 2026-08-06 | ¥1.584,00 | -%1,12 | ¥1.610,00 | ¥1.610,00 | ¥1.525,00 | 5,70K |
| 2026-08-05 | ¥1.602,00 | -%0,31 | ¥1.607,00 | ¥1.613,00 | ¥1.602,00 | 900 |
| 2026-08-04 | ¥1.607,00 | -%0,62 | ¥1.618,00 | ¥1.621,00 | ¥1.605,00 | 2,10K |
| 2026-08-03 | ¥1.617,00 | +%1,06 | ¥1.613,00 | ¥1.617,00 | ¥1.592,00 | 2,40K |
| 2026-07-31 | ¥1.600,00 | -%1,36 | ¥1.620,00 | ¥1.620,00 | ¥1.600,00 | 4,20K |
| 2026-07-30 | ¥1.622,00 | +%0,81 | ¥1.613,00 | ¥1.623,00 | ¥1.602,00 | 2,90K |
| 2026-07-29 | ¥1.609,00 | -%0,68 | ¥1.625,00 | ¥1.625,00 | ¥1.600,00 | 6,20K |
| 2026-07-28 | ¥1.620,00 | -%0,25 | ¥1.619,00 | ¥1.626,00 | ¥1.618,00 | 2,80K |
| 2026-07-27 | ¥1.624,00 | -%0,37 | ¥1.634,00 | ¥1.634,00 | ¥1.618,00 | 4,10K |
| 2026-07-24 | ¥1.630,00 | -%0,18 | ¥1.646,00 | ¥1.646,00 | ¥1.628,00 | 3,10K |
| 2026-07-23 | ¥1.633,00 | %0,00 | ¥1.633,00 | ¥1.635,00 | ¥1.633,00 | 400 |
| 2026-07-22 | ¥1.633,00 | +%0,06 | ¥1.632,00 | ¥1.648,00 | ¥1.632,00 | 1,50K |
| 2026-07-21 | ¥1.632,00 | +%0,12 | ¥1.635,00 | ¥1.639,00 | ¥1.620,00 | 3,20K |
| 2026-07-17 | ¥1.630,00 | -%1,93 | ¥1.655,00 | ¥1.655,00 | ¥1.630,00 | 4,20K |
| 2026-07-16 | ¥1.662,00 | +%0,06 | ¥1.661,00 | ¥1.664,00 | ¥1.660,00 | 500 |
| 2026-07-15 | ¥1.661,00 | -%0,24 | ¥1.665,00 | ¥1.676,00 | ¥1.661,00 | 1,00K |
| 2026-07-14 | ¥1.665,00 | +%0,18 | ¥1.662,00 | ¥1.725,00 | ¥1.656,00 | 8,80K |
| 2026-07-13 | ¥1.662,00 | %0,00 | ¥1.673,00 | ¥1.673,00 | ¥1.662,00 | 800 |
| 2026-07-10 | ¥1.662,00 | -%0,42 | ¥1.662,00 | ¥1.673,00 | ¥1.662,00 | 600 |
| 2026-07-09 | ¥1.669,00 | %0,00 | ¥1.669,00 | ¥1.669,00 | ¥1.669,00 | 0 |
| 2026-07-08 | ¥1.669,00 | +%0,18 | ¥1.666,00 | ¥1.669,00 | ¥1.661,00 | 1,10K |
| 2026-07-07 | ¥1.666,00 | -%1,19 | ¥1.686,00 | ¥1.686,00 | ¥1.666,00 | 1,20K |
| 2026-07-06 | ¥1.686,00 | +%1,75 | ¥1.668,00 | ¥1.694,00 | ¥1.660,00 | 1,70K |
| 2026-07-03 | ¥1.657,00 | %0,00 | ¥1.670,00 | ¥1.670,00 | ¥1.650,00 | 1,60K |
| 2026-07-02 | ¥1.657,00 | +%2,03 | ¥1.646,00 | ¥1.660,00 | ¥1.646,00 | 2,10K |
| 2026-07-01 | ¥1.624,00 | +%0,19 | ¥1.623,00 | ¥1.629,00 | ¥1.623,00 | 1,00K |
| 2026-06-30 | ¥1.621,00 | +%0,06 | ¥1.620,00 | ¥1.624,00 | ¥1.620,00 | 900 |
| 2026-06-29 | ¥1.620,00 | %0,00 | ¥1.615,00 | ¥1.620,00 | ¥1.615,00 | 800 |
| 2026-06-26 | ¥1.620,00 | -%0,31 | ¥1.625,00 | ¥1.629,00 | ¥1.615,00 | 1,40K |
| 2026-06-25 | ¥1.625,00 | -%0,37 | ¥1.648,00 | ¥1.648,00 | ¥1.620,00 | 3,30K |
| 2026-06-24 | ¥1.631,00 | -%0,18 | ¥1.624,00 | ¥1.642,00 | ¥1.624,00 | 900 |
| 2026-06-23 | ¥1.634,00 | +%0,55 | ¥1.632,00 | ¥1.634,00 | ¥1.621,00 | 1,20K |
| 2026-06-22 | ¥1.625,00 | -%0,79 | ¥1.626,00 | ¥1.643,00 | ¥1.625,00 | 2,50K |
| 2026-06-19 | ¥1.638,00 | +%0,12 | ¥1.631,00 | ¥1.645,00 | ¥1.626,00 | 2,40K |
| 2026-06-18 | ¥1.636,00 | -%0,55 | ¥1.643,00 | ¥1.650,00 | ¥1.636,00 | 4,20K |
| 2026-06-17 | ¥1.645,00 | -%0,84 | ¥1.652,00 | ¥1.662,00 | ¥1.643,00 | 4,20K |
| 2026-06-16 | ¥1.659,00 | -%2,70 | ¥1.700,00 | ¥1.701,00 | ¥1.656,00 | 3,50K |
| 2026-06-15 | ¥1.705,00 | -%0,93 | ¥1.704,00 | ¥1.721,00 | ¥1.704,00 | 3,70K |
| 2026-06-12 | ¥1.721,00 | -%1,94 | ¥1.760,00 | ¥1.761,00 | ¥1.721,00 | 6,50K |
| 2026-06-11 | ¥1.755,00 | -%1,02 | ¥1.742,00 | ¥1.755,00 | ¥1.740,00 | 4,30K |
| 2026-06-10 | ¥1.773,00 | -%0,39 | ¥1.774,00 | ¥1.780,00 | ¥1.773,00 | 4,40K |
| 2026-06-09 | ¥1.780,00 | +%0,79 | ¥1.767,00 | ¥1.780,00 | ¥1.767,00 | 1,10K |
| 2026-06-08 | ¥1.766,00 | -%0,11 | ¥1.748,00 | ¥1.766,00 | ¥1.748,00 | 1,20K |
| 2026-06-05 | ¥1.768,00 | -%0,34 | ¥1.764,00 | ¥1.770,00 | ¥1.763,00 | 1,00K |
| 2026-06-04 | ¥1.774,00 | -%0,28 | ¥1.757,00 | ¥1.774,00 | ¥1.753,00 | 1,10K |
| 2026-06-03 | ¥1.779,00 | +%1,25 | ¥1.757,00 | ¥1.786,00 | ¥1.746,00 | 2,50K |
| 2026-06-02 | ¥1.757,00 | -%0,23 | ¥1.749,00 | ¥1.757,00 | ¥1.740,00 | 3,50K |
| 2026-06-01 | ¥1.761,00 | -%4,29 | ¥1.817,00 | ¥1.817,00 | ¥1.761,00 | 3,40K |
| 2026-05-29 | ¥1.840,00 | +%4,55 | ¥1.765,00 | ¥1.840,00 | ¥1.750,00 | 16,30K |
| 2026-05-28 | ¥1.760,00 | -%1,95 | ¥1.748,00 | ¥1.765,00 | ¥1.721,00 | 37,10K |
| 2026-05-27 | ¥1.795,00 | +%1,24 | ¥1.773,00 | ¥1.798,00 | ¥1.773,00 | 25,10K |
| 2026-05-26 | ¥1.773,00 | +%0,23 | ¥1.775,00 | ¥1.775,00 | ¥1.763,00 | 31,20K |
| 2026-05-25 | ¥1.769,00 | +%1,09 | ¥1.754,00 | ¥1.769,00 | ¥1.752,00 | 26,60K |