AWA PAPER & TECHNOLOGICAL COMPANY, Inc. 3896
TSE · Japonya · Proses Endüstrileri
¥417,00-2,00 (-%0,48)
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 | ¥417,00 | -%0,48 | ¥419,00 | ¥424,00 | ¥417,00 | 5,40K |
| 2026-10-01 | ¥419,00 | -%1,18 | ¥425,00 | ¥428,00 | ¥419,00 | 9,90K |
| 2026-09-30 | ¥424,00 | +%0,24 | ¥424,00 | ¥425,00 | ¥424,00 | 2,80K |
| 2026-09-29 | ¥423,00 | -%0,94 | ¥427,00 | ¥427,00 | ¥417,00 | 8,10K |
| 2026-09-28 | ¥427,00 | +%1,67 | ¥423,00 | ¥427,00 | ¥421,00 | 6,80K |
| 2026-09-25 | ¥420,00 | -%1,64 | ¥427,00 | ¥428,00 | ¥416,00 | 20,00K |
| 2026-09-24 | ¥427,00 | +%2,64 | ¥416,00 | ¥428,00 | ¥416,00 | 14,20K |
| 2026-09-18 | ¥416,00 | +%0,48 | ¥415,00 | ¥417,00 | ¥414,00 | 10,50K |
| 2026-09-17 | ¥414,00 | +%0,24 | ¥415,00 | ¥418,00 | ¥413,00 | 9,00K |
| 2026-09-16 | ¥413,00 | +%0,49 | ¥410,00 | ¥416,00 | ¥410,00 | 21,60K |
| 2026-09-15 | ¥411,00 | -%0,96 | ¥415,00 | ¥415,00 | ¥411,00 | 3,10K |
| 2026-09-14 | ¥415,00 | %0,00 | ¥420,00 | ¥420,00 | ¥412,00 | 7,60K |
| 2026-09-11 | ¥415,00 | +%0,97 | ¥411,00 | ¥418,00 | ¥410,00 | 17,80K |
| 2026-09-10 | ¥411,00 | +%1,23 | ¥406,00 | ¥411,00 | ¥402,00 | 13,10K |
| 2026-09-09 | ¥406,00 | +%0,25 | ¥406,00 | ¥408,00 | ¥405,00 | 4,40K |
| 2026-09-08 | ¥405,00 | -%0,49 | ¥410,00 | ¥410,00 | ¥403,00 | 5,00K |
| 2026-09-07 | ¥407,00 | -%1,21 | ¥412,00 | ¥414,00 | ¥406,00 | 18,70K |
| 2026-09-04 | ¥412,00 | +%2,49 | ¥402,00 | ¥412,00 | ¥402,00 | 5,90K |
| 2026-09-03 | ¥402,00 | -%1,23 | ¥415,00 | ¥415,00 | ¥401,00 | 13,00K |
| 2026-09-02 | ¥407,00 | -%0,49 | ¥414,00 | ¥420,00 | ¥407,00 | 13,50K |
| 2026-09-01 | ¥409,00 | +%0,25 | ¥411,00 | ¥413,00 | ¥408,00 | 7,10K |
| 2026-08-31 | ¥408,00 | -%0,97 | ¥419,00 | ¥419,00 | ¥405,00 | 9,60K |
| 2026-08-28 | ¥412,00 | -%1,67 | ¥425,00 | ¥429,00 | ¥412,00 | 23,20K |
| 2026-08-27 | ¥419,00 | +%6,08 | ¥399,00 | ¥419,00 | ¥397,00 | 28,20K |
| 2026-08-26 | ¥395,00 | -%0,25 | ¥396,00 | ¥399,00 | ¥394,00 | 6,00K |
| 2026-08-25 | ¥396,00 | -%0,50 | ¥398,00 | ¥401,00 | ¥393,00 | 9,00K |
| 2026-08-24 | ¥398,00 | %0,00 | ¥400,00 | ¥401,00 | ¥397,00 | 8,00K |
| 2026-08-21 | ¥398,00 | +%1,02 | ¥396,00 | ¥398,00 | ¥394,00 | 5,30K |
| 2026-08-20 | ¥394,00 | +%1,29 | ¥390,00 | ¥399,00 | ¥390,00 | 3,90K |
| 2026-08-19 | ¥389,00 | -%2,75 | ¥398,00 | ¥398,00 | ¥388,00 | 7,60K |
| 2026-08-18 | ¥400,00 | +%0,50 | ¥401,00 | ¥401,00 | ¥395,00 | 11,70K |
| 2026-08-17 | ¥398,00 | -%0,50 | ¥396,00 | ¥404,00 | ¥395,00 | 15,20K |
| 2026-08-14 | ¥400,00 | +%0,76 | ¥393,00 | ¥404,00 | ¥388,00 | 29,20K |
| 2026-08-13 | ¥397,00 | +%0,51 | ¥390,00 | ¥404,00 | ¥387,00 | 23,10K |
| 2026-08-12 | ¥395,00 | -%2,95 | ¥407,00 | ¥407,00 | ¥389,00 | 46,20K |
| 2026-08-10 | ¥407,00 | +%5,17 | ¥387,00 | ¥410,00 | ¥387,00 | 54,40K |
| 2026-08-07 | ¥387,00 | %0,00 | ¥388,00 | ¥388,00 | ¥381,00 | 14,20K |
| 2026-08-06 | ¥387,00 | +%3,75 | ¥373,00 | ¥387,00 | ¥372,00 | 11,60K |
| 2026-08-05 | ¥373,00 | -%0,27 | ¥377,00 | ¥379,00 | ¥371,00 | 13,00K |
| 2026-08-04 | ¥374,00 | +%1,63 | ¥367,00 | ¥377,00 | ¥366,00 | 7,50K |
| 2026-08-03 | ¥368,00 | -%0,81 | ¥370,00 | ¥373,00 | ¥364,00 | 12,40K |
| 2026-07-31 | ¥371,00 | +%3,63 | ¥359,00 | ¥371,00 | ¥359,00 | 27,60K |
| 2026-07-30 | ¥358,00 | -%0,83 | ¥360,00 | ¥366,00 | ¥358,00 | 19,00K |
| 2026-07-29 | ¥361,00 | -%2,70 | ¥369,00 | ¥369,00 | ¥361,00 | 23,00K |
| 2026-07-28 | ¥371,00 | -%3,39 | ¥377,00 | ¥377,00 | ¥362,00 | 32,20K |
| 2026-07-27 | ¥384,00 | +%4,92 | ¥364,00 | ¥389,00 | ¥362,00 | 46,70K |
| 2026-07-24 | ¥366,00 | -%0,54 | ¥368,00 | ¥368,00 | ¥364,00 | 8,40K |
| 2026-07-23 | ¥368,00 | +%0,27 | ¥366,00 | ¥371,00 | ¥366,00 | 6,80K |
| 2026-07-22 | ¥367,00 | +%0,82 | ¥365,00 | ¥368,00 | ¥365,00 | 7,40K |
| 2026-07-21 | ¥364,00 | +%0,55 | ¥360,00 | ¥366,00 | ¥360,00 | 11,70K |
| 2026-07-17 | ¥362,00 | -%1,09 | ¥366,00 | ¥374,00 | ¥357,00 | 24,30K |
| 2026-07-16 | ¥366,00 | -%0,54 | ¥365,00 | ¥371,00 | ¥365,00 | 8,50K |
| 2026-07-15 | ¥368,00 | +%0,55 | ¥366,00 | ¥373,00 | ¥366,00 | 14,50K |
| 2026-07-14 | ¥366,00 | -%0,27 | ¥367,00 | ¥370,00 | ¥365,00 | 6,60K |
| 2026-07-13 | ¥367,00 | -%0,54 | ¥369,00 | ¥377,00 | ¥365,00 | 27,30K |
| 2026-07-10 | ¥369,00 | +%3,07 | ¥361,00 | ¥372,00 | ¥360,00 | 16,20K |
| 2026-07-09 | ¥358,00 | %0,00 | ¥357,00 | ¥363,00 | ¥357,00 | 12,00K |
| 2026-07-08 | ¥358,00 | %0,00 | ¥360,00 | ¥363,00 | ¥357,00 | 7,80K |
| 2026-07-07 | ¥358,00 | -%1,38 | ¥368,00 | ¥368,00 | ¥358,00 | 42,00K |
| 2026-07-06 | ¥363,00 | -%1,63 | ¥374,00 | ¥374,00 | ¥360,00 | 26,10K |
| 2026-07-03 | ¥369,00 | %0,00 | ¥371,00 | ¥371,00 | ¥363,00 | 6,40K |
| 2026-07-02 | ¥369,00 | +%3,94 | ¥355,00 | ¥373,00 | ¥354,00 | 22,80K |
| 2026-07-01 | ¥355,00 | +%1,14 | ¥352,00 | ¥355,00 | ¥348,00 | 11,10K |
| 2026-06-30 | ¥351,00 | -%0,28 | ¥350,00 | ¥351,00 | ¥348,00 | 6,80K |
| 2026-06-29 | ¥352,00 | -%0,85 | ¥353,00 | ¥359,00 | ¥350,00 | 13,40K |
| 2026-06-26 | ¥355,00 | +%0,28 | ¥354,00 | ¥357,00 | ¥350,00 | 12,70K |
| 2026-06-25 | ¥354,00 | +%0,57 | ¥358,00 | ¥358,00 | ¥353,00 | 7,90K |
| 2026-06-24 | ¥352,00 | -%2,49 | ¥359,00 | ¥364,00 | ¥350,00 | 20,50K |
| 2026-06-23 | ¥361,00 | -%0,28 | ¥365,00 | ¥365,00 | ¥354,00 | 13,80K |
| 2026-06-22 | ¥362,00 | +%1,40 | ¥357,00 | ¥367,00 | ¥356,00 | 19,90K |
| 2026-06-19 | ¥357,00 | -%1,11 | ¥361,00 | ¥365,00 | ¥352,00 | 31,50K |
| 2026-06-18 | ¥361,00 | -%2,43 | ¥373,00 | ¥373,00 | ¥361,00 | 16,30K |
| 2026-06-17 | ¥370,00 | +%1,37 | ¥365,00 | ¥376,00 | ¥362,00 | 12,40K |
| 2026-06-16 | ¥365,00 | %0,00 | ¥365,00 | ¥366,00 | ¥358,00 | 22,10K |
| 2026-06-15 | ¥365,00 | +%2,82 | ¥356,00 | ¥365,00 | ¥356,00 | 36,20K |
| 2026-06-12 | ¥355,00 | +%2,31 | ¥354,00 | ¥362,00 | ¥354,00 | 44,00K |
| 2026-06-11 | ¥347,00 | -%5,96 | ¥361,00 | ¥361,00 | ¥346,00 | 96,90K |
| 2026-06-10 | ¥369,00 | -%3,15 | ¥380,00 | ¥380,00 | ¥368,00 | 51,00K |
| 2026-06-09 | ¥381,00 | +%0,26 | ¥380,00 | ¥390,00 | ¥371,00 | 64,30K |
| 2026-06-08 | ¥380,00 | -%4,52 | ¥392,00 | ¥392,00 | ¥372,00 | 75,20K |
| 2026-06-05 | ¥398,00 | +%0,25 | ¥394,00 | ¥403,00 | ¥392,00 | 29,20K |
| 2026-06-04 | ¥397,00 | +%0,51 | ¥400,00 | ¥400,00 | ¥390,00 | 32,80K |
| 2026-06-03 | ¥395,00 | %0,00 | ¥391,00 | ¥402,00 | ¥388,00 | 42,20K |
| 2026-06-02 | ¥395,00 | -%1,74 | ¥400,00 | ¥400,00 | ¥389,00 | 67,50K |
| 2026-06-01 | ¥402,00 | -%1,95 | ¥411,00 | ¥418,00 | ¥400,00 | 64,20K |
| 2026-05-29 | ¥410,00 | -%4,21 | ¥434,00 | ¥436,00 | ¥408,00 | 93,30K |
| 2026-05-28 | ¥428,00 | +%2,88 | ¥417,00 | ¥435,00 | ¥417,00 | 32,90K |
| 2026-05-27 | ¥416,00 | -%2,12 | ¥425,00 | ¥427,00 | ¥415,00 | 37,20K |
| 2026-05-26 | ¥425,00 | -%5,13 | ¥448,00 | ¥448,00 | ¥420,00 | 54,70K |
| 2026-05-25 | ¥448,00 | +%4,67 | ¥433,00 | ¥454,00 | ¥432,00 | 69,40K |