Nippon Soda Co., Ltd. 4041
TSE · Japonya · Proses Endüstrileri
¥3.715,00+20,00 (+%0,54)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.715,00 | +%0,54 | ¥3.680,00 | ¥3.725,00 | ¥3.665,00 | 178,70K |
| 2026-09-30 | ¥3.695,00 | +%0,14 | ¥3.700,00 | ¥3.705,00 | ¥3.660,00 | 220,20K |
| 2026-09-29 | ¥3.690,00 | -%3,91 | ¥3.765,00 | ¥3.780,00 | ¥3.680,00 | 240,90K |
| 2026-09-28 | ¥3.840,00 | -%0,90 | ¥3.895,00 | ¥3.900,00 | ¥3.830,00 |
| 243,50K |
| 2026-09-25 | ¥3.875,00 | +%0,65 | ¥3.860,00 | ¥3.880,00 | ¥3.850,00 | 256,50K |
| 2026-09-24 | ¥3.850,00 | -%0,52 | ¥3.850,00 | ¥3.875,00 | ¥3.815,00 | 200,60K |
| 2026-09-18 | ¥3.870,00 | -%1,02 | ¥3.940,00 | ¥3.945,00 | ¥3.870,00 | 173,00K |
| 2026-09-17 | ¥3.910,00 | +%0,77 | ¥3.900,00 | ¥3.910,00 | ¥3.870,00 | 77,10K |
| 2026-09-16 | ¥3.880,00 | +%1,31 | ¥3.875,00 | ¥3.885,00 | ¥3.850,00 | 56,00K |
| 2026-09-15 | ¥3.830,00 | +%0,66 | ¥3.820,00 | ¥3.840,00 | ¥3.810,00 | 84,20K |
| 2026-09-14 | ¥3.805,00 | -%1,17 | ¥3.850,00 | ¥3.855,00 | ¥3.795,00 | 86,70K |
| 2026-09-11 | ¥3.850,00 | +%1,05 | ¥3.780,00 | ¥3.850,00 | ¥3.755,00 | 142,80K |
| 2026-09-10 | ¥3.810,00 | -%1,04 | ¥3.850,00 | ¥3.850,00 | ¥3.785,00 | 77,30K |
| 2026-09-09 | ¥3.850,00 | +%0,52 | ¥3.815,00 | ¥3.865,00 | ¥3.790,00 | 81,30K |
| 2026-09-08 | ¥3.830,00 | -%1,92 | ¥3.875,00 | ¥3.890,00 | ¥3.815,00 | 90,10K |
| 2026-09-07 | ¥3.905,00 | +%0,77 | ¥3.890,00 | ¥3.915,00 | ¥3.880,00 | 90,60K |
| 2026-09-04 | ¥3.875,00 | -%2,52 | ¥3.950,00 | ¥3.955,00 | ¥3.855,00 | 205,10K |
| 2026-09-03 | ¥3.975,00 | -%0,50 | ¥3.995,00 | ¥4.015,00 | ¥3.965,00 | 81,50K |
| 2026-09-02 | ¥3.995,00 | -%2,08 | ¥4.030,00 | ¥4.080,00 | ¥3.980,00 | 137,50K |
| 2026-09-01 | ¥4.080,00 | +%1,75 | ¥4.010,00 | ¥4.095,00 | ¥4.000,00 | 120,80K |
| 2026-08-31 | ¥4.010,00 | -%0,25 | ¥3.985,00 | ¥4.035,00 | ¥3.970,00 | 154,60K |
| 2026-08-28 | ¥4.020,00 | +%1,01 | ¥3.980,00 | ¥4.035,00 | ¥3.965,00 | 97,60K |
| 2026-08-27 | ¥3.980,00 | +%0,89 | ¥3.955,00 | ¥3.995,00 | ¥3.940,00 | 88,90K |
| 2026-08-26 | ¥3.945,00 | -%0,13 | ¥3.960,00 | ¥3.965,00 | ¥3.915,00 | 68,20K |
| 2026-08-25 | ¥3.950,00 | %0,00 | ¥3.965,00 | ¥3.985,00 | ¥3.935,00 | 48,80K |
| 2026-08-24 | ¥3.950,00 | +%0,51 | ¥3.955,00 | ¥3.955,00 | ¥3.915,00 | 67,50K |
| 2026-08-21 | ¥3.930,00 | +%0,13 | ¥3.940,00 | ¥3.955,00 | ¥3.915,00 | 70,40K |
| 2026-08-20 | ¥3.925,00 | +%0,13 | ¥3.940,00 | ¥3.960,00 | ¥3.905,00 | 72,90K |
| 2026-08-19 | ¥3.920,00 | -%1,13 | ¥3.950,00 | ¥3.950,00 | ¥3.900,00 | 70,80K |
| 2026-08-18 | ¥3.965,00 | +%0,63 | ¥3.925,00 | ¥3.970,00 | ¥3.910,00 | 52,30K |
| 2026-08-17 | ¥3.940,00 | +%0,13 | ¥3.950,00 | ¥3.975,00 | ¥3.935,00 | 60,40K |
| 2026-08-14 | ¥3.935,00 | +%0,64 | ¥3.895,00 | ¥3.950,00 | ¥3.890,00 | 78,70K |
| 2026-08-13 | ¥3.910,00 | -%0,76 | ¥3.940,00 | ¥3.945,00 | ¥3.890,00 | 81,30K |
| 2026-08-12 | ¥3.940,00 | +%0,13 | ¥3.980,00 | ¥3.980,00 | ¥3.890,00 | 85,70K |
| 2026-08-10 | ¥3.935,00 | -%0,63 | ¥3.905,00 | ¥3.980,00 | ¥3.900,00 | 126,90K |
| 2026-08-07 | ¥3.960,00 | +%2,72 | ¥3.885,00 | ¥3.990,00 | ¥3.850,00 | 148,50K |
| 2026-08-06 | ¥3.855,00 | +%0,78 | ¥3.825,00 | ¥3.870,00 | ¥3.815,00 | 88,20K |
| 2026-08-05 | ¥3.825,00 | +%0,26 | ¥3.845,00 | ¥3.875,00 | ¥3.825,00 | 72,80K |
| 2026-08-04 | ¥3.815,00 | -%0,65 | ¥3.830,00 | ¥3.850,00 | ¥3.795,00 | 100,40K |
| 2026-08-03 | ¥3.840,00 | +%0,13 | ¥3.850,00 | ¥3.850,00 | ¥3.760,00 | 130,20K |
| 2026-07-31 | ¥3.835,00 | -%0,26 | ¥3.885,00 | ¥3.885,00 | ¥3.805,00 | 177,80K |
| 2026-07-30 | ¥3.845,00 | -%0,26 | ¥3.850,00 | ¥3.865,00 | ¥3.825,00 | 84,70K |
| 2026-07-29 | ¥3.855,00 | +%1,05 | ¥3.830,00 | ¥3.855,00 | ¥3.800,00 | 106,60K |
| 2026-07-28 | ¥3.815,00 | -%1,68 | ¥3.840,00 | ¥3.880,00 | ¥3.810,00 | 122,80K |
| 2026-07-27 | ¥3.880,00 | +%1,84 | ¥3.815,00 | ¥3.890,00 | ¥3.815,00 | 112,20K |
| 2026-07-24 | ¥3.810,00 | +%0,79 | ¥3.740,00 | ¥3.810,00 | ¥3.735,00 | 75,40K |
| 2026-07-23 | ¥3.780,00 | +%0,53 | ¥3.775,00 | ¥3.795,00 | ¥3.750,00 | 67,60K |
| 2026-07-22 | ¥3.760,00 | +%0,53 | ¥3.740,00 | ¥3.775,00 | ¥3.720,00 | 92,20K |
| 2026-07-21 | ¥3.740,00 | +%2,05 | ¥3.710,00 | ¥3.750,00 | ¥3.700,00 | 109,40K |
| 2026-07-17 | ¥3.665,00 | -%0,95 | ¥3.695,00 | ¥3.715,00 | ¥3.615,00 | 124,60K |
| 2026-07-16 | ¥3.700,00 | +%0,27 | ¥3.660,00 | ¥3.705,00 | ¥3.660,00 | 134,50K |
| 2026-07-15 | ¥3.690,00 | +%0,96 | ¥3.685,00 | ¥3.705,00 | ¥3.670,00 | 101,70K |
| 2026-07-14 | ¥3.655,00 | +%0,97 | ¥3.640,00 | ¥3.675,00 | ¥3.625,00 | 105,60K |
| 2026-07-13 | ¥3.620,00 | -%0,55 | ¥3.655,00 | ¥3.685,00 | ¥3.615,00 | 108,50K |
| 2026-07-10 | ¥3.640,00 | -%0,14 | ¥3.690,00 | ¥3.690,00 | ¥3.625,00 | 95,30K |
| 2026-07-09 | ¥3.645,00 | +%0,55 | ¥3.625,00 | ¥3.665,00 | ¥3.625,00 | 102,70K |
| 2026-07-08 | ¥3.625,00 | -%0,14 | ¥3.640,00 | ¥3.675,00 | ¥3.625,00 | 115,10K |
| 2026-07-07 | ¥3.630,00 | -%1,49 | ¥3.700,00 | ¥3.710,00 | ¥3.630,00 | 136,60K |
| 2026-07-06 | ¥3.685,00 | +%0,27 | ¥3.695,00 | ¥3.705,00 | ¥3.665,00 | 71,70K |
| 2026-07-03 | ¥3.675,00 | +%1,66 | ¥3.635,00 | ¥3.680,00 | ¥3.630,00 | 135,20K |
| 2026-07-02 | ¥3.615,00 | +%1,12 | ¥3.645,00 | ¥3.645,00 | ¥3.590,00 | 213,20K |
| 2026-07-01 | ¥3.575,00 | +%1,13 | ¥3.580,00 | ¥3.605,00 | ¥3.560,00 | 142,40K |
| 2026-06-30 | ¥3.535,00 | -%1,26 | ¥3.600,00 | ¥3.600,00 | ¥3.535,00 | 136,80K |
| 2026-06-29 | ¥3.580,00 | %0,00 | ¥3.600,00 | ¥3.615,00 | ¥3.550,00 | 113,10K |
| 2026-06-26 | ¥3.580,00 | +%0,70 | ¥3.565,00 | ¥3.610,00 | ¥3.565,00 | 124,00K |
| 2026-06-25 | ¥3.555,00 | +%0,71 | ¥3.585,00 | ¥3.585,00 | ¥3.555,00 | 88,10K |
| 2026-06-24 | ¥3.530,00 | +%0,14 | ¥3.525,00 | ¥3.565,00 | ¥3.510,00 | 120,10K |
| 2026-06-23 | ¥3.525,00 | -%1,12 | ¥3.570,00 | ¥3.580,00 | ¥3.525,00 | 157,90K |
| 2026-06-22 | ¥3.565,00 | +%0,71 | ¥3.515,00 | ¥3.590,00 | ¥3.515,00 | 133,20K |
| 2026-06-19 | ¥3.540,00 | -%0,70 | ¥3.565,00 | ¥3.590,00 | ¥3.535,00 | 138,00K |
| 2026-06-18 | ¥3.565,00 | +%0,42 | ¥3.565,00 | ¥3.600,00 | ¥3.555,00 | 109,80K |
| 2026-06-17 | ¥3.550,00 | -%0,70 | ¥3.570,00 | ¥3.580,00 | ¥3.545,00 | 80,50K |
| 2026-06-16 | ¥3.575,00 | -%0,56 | ¥3.575,00 | ¥3.610,00 | ¥3.565,00 | 88,10K |
| 2026-06-15 | ¥3.595,00 | +%0,98 | ¥3.600,00 | ¥3.645,00 | ¥3.590,00 | 127,80K |
| 2026-06-12 | ¥3.560,00 | +%3,04 | ¥3.500,00 | ¥3.565,00 | ¥3.495,00 | 186,50K |
| 2026-06-11 | ¥3.455,00 | -%0,14 | ¥3.460,00 | ¥3.465,00 | ¥3.410,00 | 100,70K |
| 2026-06-10 | ¥3.460,00 | -%0,57 | ¥3.460,00 | ¥3.480,00 | ¥3.425,00 | 96,90K |
| 2026-06-09 | ¥3.480,00 | +%0,43 | ¥3.495,00 | ¥3.515,00 | ¥3.460,00 | 135,80K |
| 2026-06-08 | ¥3.465,00 | -%1,42 | ¥3.460,00 | ¥3.495,00 | ¥3.420,00 | 137,40K |
| 2026-06-05 | ¥3.515,00 | -%0,14 | ¥3.540,00 | ¥3.540,00 | ¥3.505,00 | 80,40K |
| 2026-06-04 | ¥3.520,00 | -%1,81 | ¥3.540,00 | ¥3.560,00 | ¥3.505,00 | 95,90K |
| 2026-06-03 | ¥3.585,00 | +%1,13 | ¥3.550,00 | ¥3.600,00 | ¥3.535,00 | 109,30K |
| 2026-06-02 | ¥3.545,00 | -%0,70 | ¥3.535,00 | ¥3.555,00 | ¥3.500,00 | 129,50K |
| 2026-06-01 | ¥3.570,00 | -%2,06 | ¥3.615,00 | ¥3.625,00 | ¥3.545,00 | 169,40K |
| 2026-05-29 | ¥3.645,00 | +%1,25 | ¥3.650,00 | ¥3.690,00 | ¥3.605,00 | 196,00K |
| 2026-05-28 | ¥3.600,00 | %0,00 | ¥3.610,00 | ¥3.635,00 | ¥3.535,00 | 112,10K |
| 2026-05-27 | ¥3.600,00 | -%0,14 | ¥3.615,00 | ¥3.655,00 | ¥3.585,00 | 136,50K |
| 2026-05-26 | ¥3.605,00 | +%0,70 | ¥3.580,00 | ¥3.625,00 | ¥3.545,00 | 121,70K |
| 2026-05-25 | ¥3.580,00 | -%0,28 | ¥3.600,00 | ¥3.640,00 | ¥3.570,00 | 118,70K |
| 2026-05-22 | ¥3.590,00 | -%0,83 | ¥3.610,00 | ¥3.620,00 | ¥3.540,00 | 116,30K |