Dynapac Co., Ltd. 3947
TSE · Japonya · Proses Endüstrileri
¥2.500,00-38,00 (-%1,50)
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 | ¥2.500,00 | -%1,50 | ¥2.538,00 | ¥2.538,00 | ¥2.500,00 | 1,10K |
| 2026-10-01 | ¥2.538,00 | -%0,47 | ¥2.550,00 | ¥2.631,00 | ¥2.490,00 | 4,50K |
| 2026-09-30 | ¥2.550,00 | +%1,80 | ¥2.500,00 | ¥2.550,00 | ¥2.500,00 | 2,00K |
| 2026-09-29 | ¥2.505,00 | +%0,40 | ¥2.489,00 | ¥2.506,00 | ¥2.489,00 | 2,80K |
| 2026-09-28 | ¥2.495,00 | +%1,22 | ¥2.460,00 | ¥2.507,00 | ¥2.380,00 | 11,80K |
| 2026-09-25 | ¥2.465,00 | +%0,20 | ¥2.462,00 | ¥2.485,00 | ¥2.462,00 | 1,40K |
| 2026-09-24 | ¥2.460,00 | -%0,61 | ¥2.481,00 | ¥2.506,00 | ¥2.459,00 | 8,70K |
| 2026-09-18 | ¥2.475,00 | +%0,41 | ¥2.470,00 | ¥2.486,00 | ¥2.470,00 | 900 |
| 2026-09-17 | ¥2.465,00 | -%0,36 | ¥2.497,00 | ¥2.499,00 | ¥2.465,00 | 2,50K |
| 2026-09-16 | ¥2.474,00 | +%0,90 | ¥2.498,00 | ¥2.498,00 | ¥2.469,00 | 7,00K |
| 2026-09-15 | ¥2.452,00 | +%0,08 | ¥2.474,00 | ¥2.475,00 | ¥2.452,00 | 1,30K |
| 2026-09-14 | ¥2.450,00 | -%1,80 | ¥2.492,00 | ¥2.492,00 | ¥2.425,00 | 2,40K |
| 2026-09-11 | ¥2.495,00 | +%0,65 | ¥2.459,00 | ¥2.495,00 | ¥2.438,00 | 4,90K |
| 2026-09-10 | ¥2.479,00 | +%2,27 | ¥2.441,00 | ¥2.479,00 | ¥2.430,00 | 3,50K |
| 2026-09-09 | ¥2.424,00 | -%2,57 | ¥2.488,00 | ¥2.488,00 | ¥2.420,00 | 1,90K |
| 2026-09-08 | ¥2.488,00 | -%0,36 | ¥2.495,00 | ¥2.495,00 | ¥2.460,00 | 2,20K |
| 2026-09-07 | ¥2.497,00 | +%0,89 | ¥2.490,00 | ¥2.500,00 | ¥2.466,00 | 4,80K |
| 2026-09-04 | ¥2.475,00 | -%0,48 | ¥2.490,00 | ¥2.498,00 | ¥2.455,00 | 3,60K |
| 2026-09-03 | ¥2.487,00 | %0,00 | ¥2.464,00 | ¥2.487,00 | ¥2.457,00 | 2,20K |
| 2026-09-02 | ¥2.487,00 | -%0,40 | ¥2.480,00 | ¥2.490,00 | ¥2.454,00 | 900 |
| 2026-09-01 | ¥2.497,00 | +%1,88 | ¥2.452,00 | ¥2.497,00 | ¥2.452,00 | 1,10K |
| 2026-08-31 | ¥2.451,00 | -%0,53 | ¥2.489,00 | ¥2.493,00 | ¥2.451,00 | 2,20K |
| 2026-08-28 | ¥2.464,00 | -%0,61 | ¥2.479,00 | ¥2.496,00 | ¥2.453,00 | 1,40K |
| 2026-08-27 | ¥2.479,00 | +%0,98 | ¥2.480,00 | ¥2.493,00 | ¥2.438,00 | 4,10K |
| 2026-08-26 | ¥2.455,00 | -%0,53 | ¥2.487,00 | ¥2.493,00 | ¥2.455,00 | 1,10K |
| 2026-08-25 | ¥2.468,00 | +%0,49 | ¥2.456,00 | ¥2.469,00 | ¥2.427,00 | 800 |
| 2026-08-24 | ¥2.456,00 | +%1,45 | ¥2.430,00 | ¥2.456,00 | ¥2.422,00 | 3,20K |
| 2026-08-21 | ¥2.421,00 | -%0,08 | ¥2.453,00 | ¥2.453,00 | ¥2.421,00 | 400 |
| 2026-08-20 | ¥2.423,00 | %0,00 | ¥2.423,00 | ¥2.433,00 | ¥2.383,00 | 5,60K |
| 2026-08-19 | ¥2.423,00 | -%1,42 | ¥2.437,00 | ¥2.437,00 | ¥2.361,00 | 10,30K |
| 2026-08-18 | ¥2.458,00 | +%0,04 | ¥2.458,00 | ¥2.505,00 | ¥2.458,00 | 3,90K |
| 2026-08-17 | ¥2.457,00 | -%0,97 | ¥2.480,00 | ¥2.481,00 | ¥2.424,00 | 2,80K |
| 2026-08-14 | ¥2.481,00 | +%0,85 | ¥2.481,00 | ¥2.481,00 | ¥2.426,00 | 3,60K |
| 2026-08-13 | ¥2.460,00 | +%1,74 | ¥2.420,00 | ¥2.475,00 | ¥2.420,00 | 5,10K |
| 2026-08-12 | ¥2.418,00 | -%0,08 | ¥2.490,00 | ¥2.490,00 | ¥2.391,00 | 8,10K |
| 2026-08-10 | ¥2.420,00 | -%1,22 | ¥2.500,00 | ¥2.500,00 | ¥2.380,00 | 11,20K |
| 2026-08-07 | ¥2.450,00 | +%8,89 | ¥2.265,00 | ¥2.499,00 | ¥2.245,00 | 7,20K |
| 2026-08-06 | ¥2.250,00 | +%0,90 | ¥2.230,00 | ¥2.250,00 | ¥2.229,00 | 2,90K |
| 2026-08-05 | ¥2.230,00 | +%0,13 | ¥2.225,00 | ¥2.230,00 | ¥2.210,00 | 1,40K |
| 2026-08-04 | ¥2.227,00 | +%1,14 | ¥2.228,00 | ¥2.228,00 | ¥2.227,00 | 200 |
| 2026-08-03 | ¥2.202,00 | -%0,32 | ¥2.200,00 | ¥2.210,00 | ¥2.200,00 | 2,00K |
| 2026-07-31 | ¥2.209,00 | +%0,87 | ¥2.190,00 | ¥2.209,00 | ¥2.171,00 | 1,80K |
| 2026-07-30 | ¥2.190,00 | +%0,46 | ¥2.151,00 | ¥2.190,00 | ¥2.151,00 | 1,20K |
| 2026-07-29 | ¥2.180,00 | -%0,91 | ¥2.210,00 | ¥2.211,00 | ¥2.153,00 | 2,60K |
| 2026-07-28 | ¥2.200,00 | -%0,14 | ¥2.203,00 | ¥2.203,00 | ¥2.200,00 | 800 |
| 2026-07-27 | ¥2.203,00 | -%1,61 | ¥2.239,00 | ¥2.239,00 | ¥2.203,00 | 1,40K |
| 2026-07-24 | ¥2.239,00 | -%0,04 | ¥2.240,00 | ¥2.240,00 | ¥2.239,00 | 400 |
| 2026-07-23 | ¥2.240,00 | +%1,96 | ¥2.197,00 | ¥2.240,00 | ¥2.197,00 | 900 |
| 2026-07-22 | ¥2.197,00 | -%0,41 | ¥2.197,00 | ¥2.197,00 | ¥2.197,00 | 700 |
| 2026-07-21 | ¥2.206,00 | +%0,41 | ¥2.197,00 | ¥2.250,00 | ¥2.195,00 | 2,90K |
| 2026-07-17 | ¥2.197,00 | +%0,97 | ¥2.161,00 | ¥2.197,00 | ¥2.154,00 | 600 |
| 2026-07-16 | ¥2.176,00 | -%0,05 | ¥2.175,00 | ¥2.181,00 | ¥2.175,00 | 500 |
| 2026-07-15 | ¥2.177,00 | +%0,28 | ¥2.173,00 | ¥2.177,00 | ¥2.172,00 | 800 |
| 2026-07-14 | ¥2.171,00 | +%0,70 | ¥2.156,00 | ¥2.191,00 | ¥2.156,00 | 500 |
| 2026-07-13 | ¥2.156,00 | -%2,36 | ¥2.236,00 | ¥2.236,00 | ¥2.153,00 | 3,60K |
| 2026-07-10 | ¥2.208,00 | -%1,95 | ¥2.274,00 | ¥2.274,00 | ¥2.149,00 | 5,30K |
| 2026-07-09 | ¥2.252,00 | -%2,04 | ¥2.252,00 | ¥2.252,00 | ¥2.252,00 | 200 |
| 2026-07-08 | ¥2.299,00 | %0,00 | ¥2.298,00 | ¥2.299,00 | ¥2.297,00 | 700 |
| 2026-07-07 | ¥2.299,00 | +%1,91 | ¥2.256,00 | ¥2.299,00 | ¥2.200,00 | 3,30K |
| 2026-07-06 | ¥2.256,00 | +%0,31 | ¥2.299,00 | ¥2.300,00 | ¥2.254,00 | 3,80K |
| 2026-07-03 | ¥2.249,00 | +%1,08 | ¥2.225,00 | ¥2.249,00 | ¥2.225,00 | 1,50K |
| 2026-07-02 | ¥2.225,00 | -%1,11 | ¥2.250,00 | ¥2.255,00 | ¥2.225,00 | 1,10K |
| 2026-07-01 | ¥2.250,00 | -%1,23 | ¥2.279,00 | ¥2.279,00 | ¥2.229,00 | 800 |
| 2026-06-30 | ¥2.278,00 | +%0,75 | ¥2.264,00 | ¥2.278,00 | ¥2.195,00 | 1,50K |
| 2026-06-29 | ¥2.261,00 | +%3,05 | ¥2.210,00 | ¥2.265,00 | ¥2.210,00 | 1,90K |
| 2026-06-26 | ¥2.194,00 | +%1,34 | ¥2.175,00 | ¥2.247,00 | ¥2.175,00 | 2,10K |
| 2026-06-25 | ¥2.165,00 | +%0,65 | ¥2.161,00 | ¥2.199,00 | ¥2.161,00 | 400 |
| 2026-06-24 | ¥2.151,00 | -%2,23 | ¥2.154,00 | ¥2.200,00 | ¥2.151,00 | 900 |
| 2026-06-23 | ¥2.200,00 | %0,00 | ¥2.200,00 | ¥2.200,00 | ¥2.200,00 | 100 |
| 2026-06-22 | ¥2.200,00 | +%1,38 | ¥2.170,00 | ¥2.200,00 | ¥2.170,00 | 4,50K |
| 2026-06-19 | ¥2.170,00 | +%2,36 | ¥2.135,00 | ¥2.170,00 | ¥2.135,00 | 400 |
| 2026-06-18 | ¥2.120,00 | -%1,53 | ¥2.179,00 | ¥2.179,00 | ¥2.120,00 | 1,10K |
| 2026-06-17 | ¥2.153,00 | -%0,42 | ¥2.162,00 | ¥2.164,00 | ¥2.153,00 | 900 |
| 2026-06-16 | ¥2.162,00 | +%1,26 | ¥2.135,00 | ¥2.163,00 | ¥2.135,00 | 1,20K |
| 2026-06-15 | ¥2.135,00 | -%0,23 | ¥2.177,00 | ¥2.177,00 | ¥2.066,00 | 2,30K |
| 2026-06-12 | ¥2.140,00 | +%4,90 | ¥2.090,00 | ¥2.161,00 | ¥2.079,00 | 3,60K |
| 2026-06-11 | ¥2.040,00 | +%1,54 | ¥2.059,00 | ¥2.069,00 | ¥2.012,00 | 10,20K |
| 2026-06-10 | ¥2.009,00 | +%1,46 | ¥1.960,00 | ¥2.009,00 | ¥1.960,00 | 4,60K |
| 2026-06-09 | ¥1.980,00 | +%1,02 | ¥1.980,00 | ¥1.980,00 | ¥1.961,00 | 2,50K |
| 2026-06-08 | ¥1.960,00 | -%2,00 | ¥2.000,00 | ¥2.000,00 | ¥1.960,00 | 2,70K |
| 2026-06-05 | ¥2.000,00 | +%1,01 | ¥1.990,00 | ¥2.019,00 | ¥1.990,00 | 2,20K |
| 2026-06-04 | ¥1.980,00 | -%1,00 | ¥1.999,00 | ¥1.999,00 | ¥1.965,00 | 2,00K |
| 2026-06-03 | ¥2.000,00 | +%0,60 | ¥2.000,00 | ¥2.000,00 | ¥1.995,00 | 1,50K |
| 2026-06-02 | ¥1.988,00 | -%2,74 | ¥2.044,00 | ¥2.044,00 | ¥1.988,00 | 4,00K |
| 2026-06-01 | ¥2.044,00 | +%0,59 | ¥2.032,00 | ¥2.069,00 | ¥2.015,00 | 2,20K |
| 2026-05-29 | ¥2.032,00 | +%0,15 | ¥2.023,00 | ¥2.046,00 | ¥2.023,00 | 1,30K |
| 2026-05-28 | ¥2.029,00 | -%0,83 | ¥2.030,00 | ¥2.046,00 | ¥2.014,00 | 2,90K |
| 2026-05-27 | ¥2.046,00 | -%0,87 | ¥2.067,00 | ¥2.067,00 | ¥2.036,00 | 1,40K |
| 2026-05-26 | ¥2.064,00 | +%0,24 | ¥2.059,00 | ¥2.091,00 | ¥2.059,00 | 900 |
| 2026-05-25 | ¥2.059,00 | +%0,10 | ¥2.057,00 | ¥2.150,00 | ¥2.057,00 | 2,40K |