Katakura & Co-op Agri Corporation 4031
TSE · Japonya · Proses Endüstrileri
¥1.018,00-40,00 (-%3,78)
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 | ¥1.018,00 | -%3,78 | ¥1.048,00 | ¥1.048,00 | ¥1.008,00 | 33,10K |
| 2026-10-01 | ¥1.058,00 | -%0,94 | ¥1.061,00 | ¥1.068,00 | ¥1.045,00 | 6,80K |
| 2026-09-30 | ¥1.068,00 | +%1,14 | ¥1.050,00 | ¥1.068,00 | ¥1.038,00 | 21,50K |
| 2026-09-29 | ¥1.056,00 | -%0,85 | ¥1.065,00 | ¥1.075,00 | ¥1.056,00 | 6,20K |
| 2026-09-28 | ¥1.065,00 | -%0,75 | ¥1.083,00 | ¥1.083,00 | ¥1.062,00 | 33,40K |
| 2026-09-25 | ¥1.073,00 | -%1,29 | ¥1.074,00 | ¥1.081,00 | ¥1.072,00 | 6,60K |
| 2026-09-24 | ¥1.087,00 | -%0,28 | ¥1.101,00 | ¥1.101,00 | ¥1.080,00 | 9,80K |
| 2026-09-18 | ¥1.090,00 | -%1,45 | ¥1.109,00 | ¥1.118,00 | ¥1.090,00 | 10,80K |
| 2026-09-17 | ¥1.106,00 | +%0,64 | ¥1.098,00 | ¥1.109,00 | ¥1.098,00 | 3,70K |
| 2026-09-16 | ¥1.099,00 | +%0,92 | ¥1.089,00 | ¥1.107,00 | ¥1.083,00 | 10,10K |
| 2026-09-15 | ¥1.089,00 | +%1,40 | ¥1.074,00 | ¥1.096,00 | ¥1.074,00 | 7,80K |
| 2026-09-14 | ¥1.074,00 | -%0,56 | ¥1.071,00 | ¥1.081,00 | ¥1.060,00 | 10,90K |
| 2026-09-11 | ¥1.080,00 | -%1,55 | ¥1.097,00 | ¥1.110,00 | ¥1.080,00 | 19,10K |
| 2026-09-10 | ¥1.097,00 | +%0,27 | ¥1.100,00 | ¥1.106,00 | ¥1.085,00 | 9,30K |
| 2026-09-09 | ¥1.094,00 | -%1,97 | ¥1.116,00 | ¥1.116,00 | ¥1.089,00 | 13,50K |
| 2026-09-08 | ¥1.116,00 | +%0,72 | ¥1.104,00 | ¥1.120,00 | ¥1.103,00 | 6,70K |
| 2026-09-07 | ¥1.108,00 | -%0,27 | ¥1.112,00 | ¥1.125,00 | ¥1.105,00 | 8,30K |
| 2026-09-04 | ¥1.111,00 | -%1,07 | ¥1.123,00 | ¥1.125,00 | ¥1.107,00 | 10,90K |
| 2026-09-03 | ¥1.123,00 | -%1,49 | ¥1.141,00 | ¥1.150,00 | ¥1.117,00 | 16,90K |
| 2026-09-02 | ¥1.140,00 | +%0,26 | ¥1.149,00 | ¥1.149,00 | ¥1.128,00 | 24,00K |
| 2026-09-01 | ¥1.137,00 | -%0,61 | ¥1.144,00 | ¥1.144,00 | ¥1.119,00 | 12,10K |
| 2026-08-31 | ¥1.144,00 | +%3,53 | ¥1.104,00 | ¥1.145,00 | ¥1.101,00 | 28,20K |
| 2026-08-28 | ¥1.105,00 | -%0,18 | ¥1.115,00 | ¥1.127,00 | ¥1.097,00 | 20,90K |
| 2026-08-27 | ¥1.107,00 | +%0,64 | ¥1.100,00 | ¥1.119,00 | ¥1.100,00 | 10,50K |
| 2026-08-26 | ¥1.100,00 | -%0,18 | ¥1.102,00 | ¥1.109,00 | ¥1.100,00 | 7,30K |
| 2026-08-25 | ¥1.102,00 | -%0,63 | ¥1.110,00 | ¥1.114,00 | ¥1.090,00 | 21,50K |
| 2026-08-24 | ¥1.109,00 | +%0,27 | ¥1.117,00 | ¥1.124,00 | ¥1.090,00 | 52,50K |
| 2026-08-21 | ¥1.106,00 | -%0,63 | ¥1.113,00 | ¥1.118,00 | ¥1.102,00 | 12,30K |
| 2026-08-20 | ¥1.113,00 | +%0,09 | ¥1.112,00 | ¥1.119,00 | ¥1.103,00 | 9,90K |
| 2026-08-19 | ¥1.112,00 | -%1,07 | ¥1.145,00 | ¥1.145,00 | ¥1.091,00 | 35,20K |
| 2026-08-18 | ¥1.124,00 | +%0,90 | ¥1.122,00 | ¥1.161,00 | ¥1.111,00 | 36,70K |
| 2026-08-17 | ¥1.114,00 | +%3,34 | ¥1.074,00 | ¥1.126,00 | ¥1.074,00 | 30,50K |
| 2026-08-14 | ¥1.078,00 | +%0,84 | ¥1.070,00 | ¥1.093,00 | ¥1.070,00 | 18,20K |
| 2026-08-13 | ¥1.069,00 | +%1,62 | ¥1.060,00 | ¥1.070,00 | ¥1.042,00 | 13,00K |
| 2026-08-12 | ¥1.052,00 | -%1,50 | ¥1.087,00 | ¥1.087,00 | ¥1.049,00 | 25,60K |
| 2026-08-10 | ¥1.068,00 | +%2,99 | ¥1.061,00 | ¥1.092,00 | ¥1.042,00 | 21,80K |
| 2026-08-07 | ¥1.037,00 | -%4,07 | ¥1.089,00 | ¥1.139,00 | ¥1.011,00 | 103,70K |
| 2026-08-06 | ¥1.081,00 | +%4,55 | ¥1.037,00 | ¥1.100,00 | ¥1.034,00 | 23,50K |
| 2026-08-05 | ¥1.034,00 | +%1,37 | ¥1.019,00 | ¥1.042,00 | ¥1.013,00 | 12,60K |
| 2026-08-04 | ¥1.020,00 | -%1,54 | ¥1.017,00 | ¥1.026,00 | ¥1.016,00 | 15,00K |
| 2026-08-03 | ¥1.036,00 | -%0,67 | ¥1.040,00 | ¥1.047,00 | ¥1.001,00 | 22,60K |
| 2026-07-31 | ¥1.043,00 | +%1,66 | ¥1.027,00 | ¥1.050,00 | ¥1.027,00 | 15,10K |
| 2026-07-30 | ¥1.026,00 | +%0,10 | ¥1.028,00 | ¥1.037,00 | ¥1.018,00 | 10,10K |
| 2026-07-29 | ¥1.025,00 | %0,00 | ¥1.022,00 | ¥1.037,00 | ¥1.021,00 | 14,90K |
| 2026-07-28 | ¥1.025,00 | -%3,48 | ¥1.067,00 | ¥1.067,00 | ¥1.025,00 | 18,20K |
| 2026-07-27 | ¥1.062,00 | -%0,84 | ¥1.071,00 | ¥1.074,00 | ¥1.050,00 | 15,40K |
| 2026-07-24 | ¥1.071,00 | -%3,95 | ¥1.122,00 | ¥1.122,00 | ¥1.061,00 | 26,30K |
| 2026-07-23 | ¥1.115,00 | +%3,15 | ¥1.081,00 | ¥1.129,00 | ¥1.080,00 | 19,70K |
| 2026-07-22 | ¥1.081,00 | +%0,93 | ¥1.073,00 | ¥1.082,00 | ¥1.069,00 | 12,30K |
| 2026-07-21 | ¥1.071,00 | +%2,29 | ¥1.043,00 | ¥1.071,00 | ¥1.043,00 | 11,50K |
| 2026-07-17 | ¥1.047,00 | -%1,41 | ¥1.049,00 | ¥1.067,00 | ¥1.036,00 | 19,20K |
| 2026-07-16 | ¥1.062,00 | -%1,48 | ¥1.079,00 | ¥1.079,00 | ¥1.052,00 | 10,80K |
| 2026-07-15 | ¥1.078,00 | +%2,86 | ¥1.056,00 | ¥1.080,00 | ¥1.040,00 | 16,40K |
| 2026-07-14 | ¥1.048,00 | +%0,67 | ¥1.041,00 | ¥1.075,00 | ¥1.015,00 | 60,90K |
| 2026-07-13 | ¥1.041,00 | -%2,53 | ¥1.068,00 | ¥1.070,00 | ¥1.040,00 | 27,40K |
| 2026-07-10 | ¥1.068,00 | +%0,75 | ¥1.057,00 | ¥1.073,00 | ¥1.040,00 | 20,80K |
| 2026-07-09 | ¥1.060,00 | +%0,28 | ¥1.065,00 | ¥1.065,00 | ¥1.045,00 | 16,80K |
| 2026-07-08 | ¥1.057,00 | -%0,09 | ¥1.059,00 | ¥1.061,00 | ¥1.050,00 | 7,40K |
| 2026-07-07 | ¥1.058,00 | -%0,66 | ¥1.065,00 | ¥1.076,00 | ¥1.057,00 | 7,90K |
| 2026-07-06 | ¥1.065,00 | +%0,66 | ¥1.073,00 | ¥1.088,00 | ¥1.065,00 | 10,50K |
| 2026-07-03 | ¥1.058,00 | +%1,05 | ¥1.036,00 | ¥1.059,00 | ¥1.036,00 | 20,70K |
| 2026-07-02 | ¥1.047,00 | -%0,38 | ¥1.051,00 | ¥1.071,00 | ¥1.042,00 | 20,20K |
| 2026-07-01 | ¥1.051,00 | -%0,85 | ¥1.063,00 | ¥1.074,00 | ¥1.038,00 | 17,60K |
| 2026-06-30 | ¥1.060,00 | +%0,19 | ¥1.057,00 | ¥1.062,00 | ¥1.034,00 | 22,80K |
| 2026-06-29 | ¥1.058,00 | +%3,12 | ¥1.031,00 | ¥1.058,00 | ¥1.031,00 | 15,40K |
| 2026-06-26 | ¥1.026,00 | +%0,20 | ¥1.024,00 | ¥1.030,00 | ¥1.012,00 | 16,70K |
| 2026-06-25 | ¥1.024,00 | +%0,79 | ¥1.016,00 | ¥1.024,00 | ¥1.002,00 | 32,10K |
| 2026-06-24 | ¥1.016,00 | -%0,78 | ¥1.028,00 | ¥1.028,00 | ¥1.006,00 | 13,30K |
| 2026-06-23 | ¥1.024,00 | +%2,30 | ¥998,00 | ¥1.036,00 | ¥994,00 | 32,10K |
| 2026-06-22 | ¥1.001,00 | +%0,10 | ¥1.002,00 | ¥1.028,00 | ¥999,00 | 31,80K |
| 2026-06-19 | ¥1.000,00 | -%0,70 | ¥1.007,00 | ¥1.007,00 | ¥989,00 | 16,00K |
| 2026-06-18 | ¥1.007,00 | +%2,76 | ¥977,00 | ¥1.010,00 | ¥977,00 | 22,40K |
| 2026-06-17 | ¥980,00 | +%1,03 | ¥970,00 | ¥1.005,00 | ¥969,00 | 66,50K |
| 2026-06-16 | ¥970,00 | -%5,09 | ¥992,00 | ¥1.020,00 | ¥969,00 | 130,60K |
| 2026-06-15 | ¥1.022,00 | -%1,45 | ¥1.043,00 | ¥1.052,00 | ¥1.016,00 | 38,00K |
| 2026-06-12 | ¥1.037,00 | -%0,67 | ¥1.056,00 | ¥1.056,00 | ¥1.003,00 | 30,30K |
| 2026-06-11 | ¥1.044,00 | +%0,38 | ¥1.019,00 | ¥1.059,00 | ¥1.004,00 | 38,30K |
| 2026-06-10 | ¥1.040,00 | -%5,28 | ¥1.095,00 | ¥1.095,00 | ¥1.022,00 | 77,70K |
| 2026-06-09 | ¥1.098,00 | -%1,17 | ¥1.117,00 | ¥1.127,00 | ¥1.075,00 | 49,90K |
| 2026-06-08 | ¥1.111,00 | -%1,77 | ¥1.102,00 | ¥1.123,00 | ¥1.094,00 | 34,40K |
| 2026-06-05 | ¥1.131,00 | +%2,63 | ¥1.102,00 | ¥1.150,00 | ¥1.102,00 | 36,70K |
| 2026-06-04 | ¥1.102,00 | -%3,59 | ¥1.128,00 | ¥1.151,00 | ¥1.102,00 | 48,50K |
| 2026-06-03 | ¥1.143,00 | +%1,87 | ¥1.124,00 | ¥1.155,00 | ¥1.121,00 | 47,60K |
| 2026-06-02 | ¥1.122,00 | +%0,36 | ¥1.118,00 | ¥1.140,00 | ¥1.115,00 | 35,30K |
| 2026-06-01 | ¥1.118,00 | -%4,77 | ¥1.202,00 | ¥1.210,00 | ¥1.115,00 | 65,20K |
| 2026-05-29 | ¥1.174,00 | -%2,09 | ¥1.201,00 | ¥1.210,00 | ¥1.169,00 | 34,90K |
| 2026-05-28 | ¥1.199,00 | +%0,50 | ¥1.188,00 | ¥1.199,00 | ¥1.162,00 | 26,40K |
| 2026-05-27 | ¥1.193,00 | +%0,17 | ¥1.195,00 | ¥1.196,00 | ¥1.149,00 | 48,50K |
| 2026-05-26 | ¥1.191,00 | -%1,89 | ¥1.211,00 | ¥1.212,00 | ¥1.167,00 | 62,60K |
| 2026-05-25 | ¥1.214,00 | -%9,47 | ¥1.311,00 | ¥1.329,00 | ¥1.187,00 | 173,50K |