NANKAI CHEMICAL COMPANY LIMITED 4040
TSE · Japonya · Proses Endüstrileri
¥4.000,00-70,00 (-%1,72)
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 | ¥4.000,00 | -%1,72 | ¥4.055,00 | ¥4.055,00 | ¥4.000,00 | 4,00K |
| 2026-10-01 | ¥4.070,00 | -%0,97 | ¥4.180,00 | ¥4.180,00 | ¥4.065,00 | 5,20K |
| 2026-09-30 | ¥4.110,00 | +%2,24 | ¥4.090,00 | ¥4.150,00 | ¥4.090,00 | 5,80K |
| 2026-09-29 | ¥4.020,00 | +%0,25 | ¥4.000,00 | ¥4.070,00 | ¥3.950,00 | 6,00K |
| 2026-09-28 | ¥4.010,00 | %0,00 | ¥4.040,00 | ¥4.075,00 | ¥4.010,00 | 5,30K |
| 2026-09-25 | ¥4.010,00 | +%0,12 | ¥4.070,00 | ¥4.100,00 | ¥4.000,00 | 9,50K |
| 2026-09-24 | ¥4.005,00 | +%2,17 | ¥3.950,00 | ¥4.095,00 | ¥3.950,00 | 18,80K |
| 2026-09-18 | ¥3.920,00 | +%1,82 | ¥3.860,00 | ¥3.920,00 | ¥3.860,00 | 4,40K |
| 2026-09-17 | ¥3.850,00 | %0,00 | ¥3.920,00 | ¥3.920,00 | ¥3.850,00 | 2,80K |
| 2026-09-16 | ¥3.850,00 | +%0,52 | ¥3.830,00 | ¥3.950,00 | ¥3.830,00 | 5,00K |
| 2026-09-15 | ¥3.830,00 | +%0,26 | ¥3.790,00 | ¥3.870,00 | ¥3.790,00 | 4,80K |
| 2026-09-14 | ¥3.820,00 | +%0,79 | ¥3.790,00 | ¥3.870,00 | ¥3.770,00 | 3,60K |
| 2026-09-11 | ¥3.790,00 | -%1,17 | ¥3.800,00 | ¥3.830,00 | ¥3.780,00 | 8,00K |
| 2026-09-10 | ¥3.835,00 | -%0,78 | ¥3.865,00 | ¥3.875,00 | ¥3.800,00 | 6,50K |
| 2026-09-09 | ¥3.865,00 | +%0,91 | ¥3.830,00 | ¥3.900,00 | ¥3.830,00 | 4,20K |
| 2026-09-08 | ¥3.830,00 | -%3,65 | ¥3.965,00 | ¥4.000,00 | ¥3.830,00 | 9,50K |
| 2026-09-07 | ¥3.975,00 | -%0,38 | ¥3.950,00 | ¥3.990,00 | ¥3.935,00 | 5,80K |
| 2026-09-04 | ¥3.990,00 | +%0,63 | ¥3.980,00 | ¥4.015,00 | ¥3.965,00 | 6,80K |
| 2026-09-03 | ¥3.965,00 | +%0,89 | ¥3.930,00 | ¥4.050,00 | ¥3.930,00 | 9,20K |
| 2026-09-02 | ¥3.930,00 | -%1,75 | ¥3.950,00 | ¥4.020,00 | ¥3.890,00 | 11,00K |
| 2026-09-01 | ¥4.000,00 | +%0,88 | ¥3.965,00 | ¥4.065,00 | ¥3.945,00 | 11,10K |
| 2026-08-31 | ¥3.965,00 | +%3,39 | ¥3.835,00 | ¥3.965,00 | ¥3.785,00 | 12,70K |
| 2026-08-28 | ¥3.835,00 | -%0,65 | ¥3.840,00 | ¥3.885,00 | ¥3.835,00 | 4,70K |
| 2026-08-27 | ¥3.860,00 | -%1,03 | ¥3.905,00 | ¥3.905,00 | ¥3.850,00 | 5,60K |
| 2026-08-26 | ¥3.900,00 | +%1,69 | ¥3.855,00 | ¥3.925,00 | ¥3.820,00 | 11,40K |
| 2026-08-25 | ¥3.835,00 | +%0,92 | ¥3.805,00 | ¥3.845,00 | ¥3.795,00 | 4,60K |
| 2026-08-24 | ¥3.800,00 | -%1,55 | ¥3.875,00 | ¥3.920,00 | ¥3.800,00 | 14,30K |
| 2026-08-21 | ¥3.860,00 | +%1,85 | ¥3.785,00 | ¥3.860,00 | ¥3.765,00 | 6,20K |
| 2026-08-20 | ¥3.790,00 | +%2,16 | ¥3.750,00 | ¥3.800,00 | ¥3.730,00 | 6,60K |
| 2026-08-19 | ¥3.710,00 | -%2,75 | ¥3.780,00 | ¥3.780,00 | ¥3.670,00 | 23,90K |
| 2026-08-18 | ¥3.815,00 | +%0,53 | ¥3.825,00 | ¥3.880,00 | ¥3.775,00 | 12,70K |
| 2026-08-17 | ¥3.795,00 | -%0,26 | ¥3.830,00 | ¥3.840,00 | ¥3.750,00 | 24,50K |
| 2026-08-14 | ¥3.805,00 | -%3,55 | ¥3.700,00 | ¥3.810,00 | ¥3.665,00 | 68,00K |
| 2026-08-13 | ¥3.945,00 | +%2,33 | ¥3.925,00 | ¥4.030,00 | ¥3.870,00 | 42,70K |
| 2026-08-12 | ¥3.855,00 | +%4,19 | ¥3.810,00 | ¥3.870,00 | ¥3.770,00 | 22,70K |
| 2026-08-10 | ¥3.700,00 | +%2,64 | ¥3.625,00 | ¥3.725,00 | ¥3.625,00 | 12,20K |
| 2026-08-07 | ¥3.605,00 | -%0,55 | ¥3.600,00 | ¥3.630,00 | ¥3.575,00 | 4,70K |
| 2026-08-06 | ¥3.625,00 | +%0,83 | ¥3.585,00 | ¥3.695,00 | ¥3.585,00 | 7,40K |
| 2026-08-05 | ¥3.595,00 | +%1,55 | ¥3.570,00 | ¥3.610,00 | ¥3.560,00 | 6,30K |
| 2026-08-04 | ¥3.540,00 | +%1,87 | ¥3.465,00 | ¥3.550,00 | ¥3.465,00 | 5,20K |
| 2026-08-03 | ¥3.475,00 | -%1,97 | ¥3.540,00 | ¥3.540,00 | ¥3.420,00 | 8,20K |
| 2026-07-31 | ¥3.545,00 | +%2,31 | ¥3.475,00 | ¥3.580,00 | ¥3.470,00 | 5,40K |
| 2026-07-30 | ¥3.465,00 | +%1,02 | ¥3.430,00 | ¥3.520,00 | ¥3.425,00 | 9,50K |
| 2026-07-29 | ¥3.430,00 | -%1,58 | ¥3.490,00 | ¥3.490,00 | ¥3.415,00 | 4,30K |
| 2026-07-28 | ¥3.485,00 | -%0,43 | ¥3.520,00 | ¥3.530,00 | ¥3.420,00 | 8,70K |
| 2026-07-27 | ¥3.500,00 | +%0,14 | ¥3.515,00 | ¥3.545,00 | ¥3.495,00 | 3,40K |
| 2026-07-24 | ¥3.495,00 | -%1,96 | ¥3.560,00 | ¥3.570,00 | ¥3.480,00 | 5,80K |
| 2026-07-23 | ¥3.565,00 | -%0,83 | ¥3.620,00 | ¥3.630,00 | ¥3.565,00 | 2,40K |
| 2026-07-22 | ¥3.595,00 | -%0,42 | ¥3.610,00 | ¥3.650,00 | ¥3.595,00 | 4,30K |
| 2026-07-21 | ¥3.610,00 | +%3,29 | ¥3.530,00 | ¥3.615,00 | ¥3.480,00 | 8,10K |
| 2026-07-17 | ¥3.495,00 | -%1,83 | ¥3.555,00 | ¥3.555,00 | ¥3.430,00 | 9,10K |
| 2026-07-16 | ¥3.560,00 | -%1,93 | ¥3.630,00 | ¥3.630,00 | ¥3.560,00 | 4,60K |
| 2026-07-15 | ¥3.630,00 | +%0,55 | ¥3.610,00 | ¥3.650,00 | ¥3.610,00 | 3,50K |
| 2026-07-14 | ¥3.610,00 | +%0,14 | ¥3.610,00 | ¥3.650,00 | ¥3.590,00 | 3,20K |
| 2026-07-13 | ¥3.605,00 | -%1,10 | ¥3.680,00 | ¥3.720,00 | ¥3.600,00 | 6,40K |
| 2026-07-10 | ¥3.645,00 | -%0,14 | ¥3.700,00 | ¥3.700,00 | ¥3.645,00 | 900 |
| 2026-07-09 | ¥3.650,00 | +%1,39 | ¥3.630,00 | ¥3.700,00 | ¥3.615,00 | 4,90K |
| 2026-07-08 | ¥3.600,00 | -%1,91 | ¥3.665,00 | ¥3.665,00 | ¥3.585,00 | 13,10K |
| 2026-07-07 | ¥3.670,00 | +%0,55 | ¥3.690,00 | ¥3.765,00 | ¥3.670,00 | 10,00K |
| 2026-07-06 | ¥3.650,00 | +%1,11 | ¥3.650,00 | ¥3.695,00 | ¥3.620,00 | 8,60K |
| 2026-07-03 | ¥3.610,00 | +%4,03 | ¥3.470,00 | ¥3.610,00 | ¥3.470,00 | 8,30K |
| 2026-07-02 | ¥3.470,00 | -%1,14 | ¥3.540,00 | ¥3.555,00 | ¥3.470,00 | 6,60K |
| 2026-07-01 | ¥3.510,00 | +%0,72 | ¥3.515,00 | ¥3.525,00 | ¥3.500,00 | 8,40K |
| 2026-06-30 | ¥3.485,00 | -%1,55 | ¥3.540,00 | ¥3.540,00 | ¥3.425,00 | 6,80K |
| 2026-06-29 | ¥3.540,00 | +%0,85 | ¥3.575,00 | ¥3.630,00 | ¥3.510,00 | 10,00K |
| 2026-06-26 | ¥3.510,00 | -%3,04 | ¥3.595,00 | ¥3.595,00 | ¥3.490,00 | 11,50K |
| 2026-06-25 | ¥3.620,00 | +%2,12 | ¥3.575,00 | ¥3.630,00 | ¥3.550,00 | 6,90K |
| 2026-06-24 | ¥3.545,00 | -%0,98 | ¥3.575,00 | ¥3.580,00 | ¥3.500,00 | 6,40K |
| 2026-06-23 | ¥3.580,00 | -%1,65 | ¥3.640,00 | ¥3.670,00 | ¥3.525,00 | 10,90K |
| 2026-06-22 | ¥3.640,00 | +%0,83 | ¥3.620,00 | ¥3.670,00 | ¥3.620,00 | 3,00K |
| 2026-06-19 | ¥3.610,00 | -%2,70 | ¥3.690,00 | ¥3.720,00 | ¥3.610,00 | 6,60K |
| 2026-06-18 | ¥3.710,00 | +%0,13 | ¥3.690,00 | ¥3.715,00 | ¥3.655,00 | 6,70K |
| 2026-06-17 | ¥3.705,00 | +%1,51 | ¥3.650,00 | ¥3.715,00 | ¥3.650,00 | 3,60K |
| 2026-06-16 | ¥3.650,00 | -%2,14 | ¥3.695,00 | ¥3.695,00 | ¥3.645,00 | 5,80K |
| 2026-06-15 | ¥3.730,00 | -%0,67 | ¥3.755,00 | ¥3.810,00 | ¥3.710,00 | 6,90K |
| 2026-06-12 | ¥3.755,00 | +%2,04 | ¥3.750,00 | ¥3.775,00 | ¥3.680,00 | 5,90K |
| 2026-06-11 | ¥3.680,00 | -%0,67 | ¥3.640,00 | ¥3.710,00 | ¥3.530,00 | 13,10K |
| 2026-06-10 | ¥3.705,00 | -%0,67 | ¥3.725,00 | ¥3.725,00 | ¥3.620,00 | 9,10K |
| 2026-06-09 | ¥3.730,00 | -%0,53 | ¥3.830,00 | ¥3.830,00 | ¥3.730,00 | 5,20K |
| 2026-06-08 | ¥3.750,00 | -%3,10 | ¥3.730,00 | ¥3.780,00 | ¥3.730,00 | 10,30K |
| 2026-06-05 | ¥3.870,00 | +%0,13 | ¥3.935,00 | ¥3.940,00 | ¥3.870,00 | 5,60K |
| 2026-06-04 | ¥3.865,00 | +%0,91 | ¥3.830,00 | ¥3.915,00 | ¥3.800,00 | 7,10K |
| 2026-06-03 | ¥3.830,00 | -%4,49 | ¥3.990,00 | ¥4.025,00 | ¥3.830,00 | 16,30K |
| 2026-06-02 | ¥4.010,00 | -%2,79 | ¥4.145,00 | ¥4.145,00 | ¥3.890,00 | 15,00K |
| 2026-06-01 | ¥4.125,00 | -%1,43 | ¥4.220,00 | ¥4.220,00 | ¥4.085,00 | 11,20K |
| 2026-05-29 | ¥4.185,00 | -%1,18 | ¥4.235,00 | ¥4.235,00 | ¥4.150,00 | 8,10K |
| 2026-05-28 | ¥4.235,00 | +%0,36 | ¥4.275,00 | ¥4.275,00 | ¥4.150,00 | 7,30K |
| 2026-05-27 | ¥4.220,00 | +%2,68 | ¥4.180,00 | ¥4.255,00 | ¥4.100,00 | 13,00K |
| 2026-05-26 | ¥4.110,00 | +%1,23 | ¥4.060,00 | ¥4.125,00 | ¥4.015,00 | 7,90K |
| 2026-05-25 | ¥4.060,00 | +%1,12 | ¥4.020,00 | ¥4.080,00 | ¥4.020,00 | 14,60K |