Air Water Inc. 4088
TSE · Japonya · Proses Endüstrileri
¥2.899,00-15,00 (-%0,51)
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 | ¥2.898,00 | -%0,55 | ¥2.870,00 | ¥2.920,00 | ¥2.870,00 | 230,40K |
| 2026-10-01 | ¥2.914,00 | -%0,21 | ¥2.882,00 | ¥2.915,00 | ¥2.862,00 | 537,80K |
| 2026-09-30 | ¥2.920,00 | +%3,40 | ¥2.825,00 | ¥2.931,00 | ¥2.821,00 | 774,20K |
| 2026-09-29 | ¥2.824,00 | +%0,21 | ¥2.818,00 | ¥2.861,00 | ¥2.791,00 | 949,10K |
| 2026-09-28 | ¥2.818,00 | -%3,19 | ¥2.880,00 | ¥2.888,00 | ¥2.807,00 | 1,35M |
| 2026-09-25 | ¥2.911,00 | -%1,79 | ¥2.934,00 | ¥2.942,00 | ¥2.846,00 | 1,08M |
| 2026-09-24 | ¥2.964,00 | +%0,37 | ¥2.965,00 | ¥3.060,00 | ¥2.955,00 | 1,19M |
| 2026-09-18 | ¥2.953,00 | -%0,51 | ¥2.968,00 | ¥3.010,00 | ¥2.918,00 | 2,78M |
| 2026-09-17 | ¥2.968,00 | -%2,37 | ¥3.040,00 | ¥3.060,00 | ¥2.959,00 | 821,10K |
| 2026-09-16 | ¥3.040,00 | +%1,33 | ¥3.050,00 | ¥3.060,00 | ¥3.000,00 | 747,40K |
| 2026-09-15 | ¥3.000,00 | +%0,94 | ¥2.964,00 | ¥3.025,00 | ¥2.960,00 | 538,00K |
| 2026-09-14 | ¥2.972,00 | -%0,60 | ¥3.000,00 | ¥3.000,00 | ¥2.951,00 | 1,17M |
| 2026-09-11 | ¥2.990,00 | +%0,34 | ¥2.947,00 | ¥3.015,00 | ¥2.935,00 | 872,20K |
| 2026-09-10 | ¥2.980,00 | +%2,05 | ¥2.948,00 | ¥3.030,00 | ¥2.937,00 | 1,44M |
| 2026-09-09 | ¥2.920,00 | -%3,15 | ¥3.000,00 | ¥3.040,00 | ¥2.893,00 | 1,77M |
| 2026-09-08 | ¥3.015,00 | %0,00 | ¥3.060,00 | ¥3.140,00 | ¥2.997,00 | 1,76M |
| 2026-09-07 | ¥3.015,00 | +%0,17 | ¥3.080,00 | ¥3.215,00 | ¥2.966,00 | 3,48M |
| 2026-09-04 | ¥3.010,00 | +%5,95 | ¥2.841,00 | ¥3.025,00 | ¥2.824,00 | 3,24M |
| 2026-09-03 | ¥2.841,00 | +%5,61 | ¥2.700,00 | ¥2.900,00 | ¥2.700,00 | 1,61M |
| 2026-09-02 | ¥2.690,00 | -%0,48 | ¥2.653,00 | ¥2.690,00 | ¥2.637,00 | 1,06M |
| 2026-09-01 | ¥2.703,00 | +%2,97 | ¥2.625,00 | ¥2.723,00 | ¥2.600,00 | 1,37M |
| 2026-08-31 | ¥2.625,00 | +%4,79 | ¥2.486,00 | ¥2.625,00 | ¥2.485,00 | 1,61M |
| 2026-08-28 | ¥2.505,00 | -%0,28 | ¥2.488,00 | ¥2.541,00 | ¥2.480,00 | 584,30K |
| 2026-08-27 | ¥2.512,00 | +%1,25 | ¥2.519,00 | ¥2.530,00 | ¥2.481,00 | 494,20K |
| 2026-08-26 | ¥2.481,00 | -%0,80 | ¥2.505,00 | ¥2.508,00 | ¥2.481,00 | 395,00K |
| 2026-08-25 | ¥2.501,00 | +%0,52 | ¥2.488,00 | ¥2.530,00 | ¥2.485,00 | 428,90K |
| 2026-08-24 | ¥2.488,00 | -%0,36 | ¥2.510,00 | ¥2.510,00 | ¥2.473,00 | 535,50K |
| 2026-08-21 | ¥2.497,00 | -%0,12 | ¥2.486,00 | ¥2.509,00 | ¥2.472,00 | 965,10K |
| 2026-08-20 | ¥2.500,00 | +%0,20 | ¥2.525,00 | ¥2.530,00 | ¥2.480,00 | 717,50K |
| 2026-08-19 | ¥2.495,00 | -%2,96 | ¥2.539,00 | ¥2.567,00 | ¥2.484,00 | 877,10K |
| 2026-08-18 | ¥2.571,00 | +%0,86 | ¥2.572,00 | ¥2.584,00 | ¥2.551,00 | 637,00K |
| 2026-08-17 | ¥2.549,00 | +%0,59 | ¥2.552,00 | ¥2.565,00 | ¥2.528,00 | 535,50K |
| 2026-08-14 | ¥2.534,00 | +%0,64 | ¥2.504,00 | ¥2.580,00 | ¥2.504,00 | 831,10K |
| 2026-08-13 | ¥2.518,00 | -%1,25 | ¥2.531,00 | ¥2.564,00 | ¥2.504,00 | 764,30K |
| 2026-08-12 | ¥2.550,00 | -%0,12 | ¥2.576,00 | ¥2.586,00 | ¥2.526,00 | 702,10K |
| 2026-08-10 | ¥2.553,00 | -%0,89 | ¥2.559,00 | ¥2.600,00 | ¥2.530,00 | 919,90K |
| 2026-08-07 | ¥2.576,00 | -%1,45 | ¥2.604,00 | ¥2.626,00 | ¥2.559,00 | 924,60K |
| 2026-08-06 | ¥2.614,00 | +%2,59 | ¥2.638,00 | ¥2.663,00 | ¥2.580,00 | 1,44M |
| 2026-08-05 | ¥2.548,00 | +%0,20 | ¥2.524,00 | ¥2.577,00 | ¥2.520,00 | 931,20K |
| 2026-08-04 | ¥2.543,00 | +%0,36 | ¥2.660,00 | ¥2.660,00 | ¥2.512,00 | 1,95M |
| 2026-08-03 | ¥2.534,00 | +%0,68 | ¥2.567,00 | ¥2.610,00 | ¥2.493,00 | 2,09M |
| 2026-07-31 | ¥2.517,00 | -%1,45 | ¥2.561,00 | ¥2.575,00 | ¥2.494,00 | 885,80K |
| 2026-07-30 | ¥2.554,00 | -%2,15 | ¥2.577,00 | ¥2.602,00 | ¥2.526,00 | 1,06M |
| 2026-07-29 | ¥2.610,00 | -%0,38 | ¥2.579,00 | ¥2.628,00 | ¥2.566,00 | 1,09M |
| 2026-07-28 | ¥2.620,00 | -%1,13 | ¥2.665,00 | ¥2.697,00 | ¥2.582,00 | 1,32M |
| 2026-07-27 | ¥2.650,00 | +%2,28 | ¥2.597,00 | ¥2.667,00 | ¥2.591,00 | 655,10K |
| 2026-07-24 | ¥2.591,00 | +%1,17 | ¥2.562,00 | ¥2.607,00 | ¥2.545,00 | 847,80K |
| 2026-07-23 | ¥2.561,00 | +%0,12 | ¥2.558,00 | ¥2.606,00 | ¥2.544,00 | 920,70K |
| 2026-07-22 | ¥2.558,00 | +%0,20 | ¥2.553,00 | ¥2.592,00 | ¥2.547,00 | 665,70K |
| 2026-07-21 | ¥2.553,00 | +%1,03 | ¥2.500,00 | ¥2.554,00 | ¥2.480,00 | 914,40K |
| 2026-07-17 | ¥2.527,00 | -%0,12 | ¥2.525,00 | ¥2.580,00 | ¥2.496,00 | 896,40K |
| 2026-07-16 | ¥2.530,00 | -%1,71 | ¥2.560,00 | ¥2.583,00 | ¥2.530,00 | 313,20K |
| 2026-07-15 | ¥2.574,00 | +%0,12 | ¥2.577,00 | ¥2.588,00 | ¥2.542,00 | 695,30K |
| 2026-07-14 | ¥2.571,00 | +%1,94 | ¥2.546,00 | ¥2.588,00 | ¥2.512,00 | 958,70K |
| 2026-07-13 | ¥2.522,00 | -%1,29 | ¥2.554,00 | ¥2.566,00 | ¥2.501,00 | 529,50K |
| 2026-07-10 | ¥2.555,00 | -%2,78 | ¥2.623,00 | ¥2.628,00 | ¥2.543,00 | 604,70K |
| 2026-07-09 | ¥2.628,00 | -%1,39 | ¥2.630,00 | ¥2.676,00 | ¥2.600,00 | 465,90K |
| 2026-07-08 | ¥2.665,00 | -%1,84 | ¥2.695,00 | ¥2.740,00 | ¥2.654,00 | 508,40K |
| 2026-07-07 | ¥2.715,00 | -%1,88 | ¥2.764,00 | ¥2.803,00 | ¥2.715,00 | 1,05M |
| 2026-07-06 | ¥2.767,00 | -%0,36 | ¥2.824,00 | ¥2.836,00 | ¥2.751,00 | 656,90K |
| 2026-07-03 | ¥2.777,00 | +%0,69 | ¥2.748,00 | ¥2.851,00 | ¥2.687,00 | 1,45M |
| 2026-07-02 | ¥2.758,00 | +%0,07 | ¥2.761,00 | ¥2.796,00 | ¥2.737,00 | 840,70K |
| 2026-07-01 | ¥2.756,00 | -%0,40 | ¥2.799,00 | ¥2.800,00 | ¥2.736,00 | 1,07M |
| 2026-06-30 | ¥2.767,00 | -%0,50 | ¥2.790,00 | ¥2.900,00 | ¥2.759,00 | 1,23M |
| 2026-06-29 | ¥2.781,00 | +%0,11 | ¥2.750,00 | ¥2.781,00 | ¥2.732,00 | 853,90K |
| 2026-06-26 | ¥2.778,00 | -%2,87 | ¥2.851,00 | ¥2.861,00 | ¥2.745,00 | 1,37M |
| 2026-06-25 | ¥2.860,00 | +%6,16 | ¥2.740,00 | ¥2.949,00 | ¥2.740,00 | 2,45M |
| 2026-06-24 | ¥2.694,00 | +%1,28 | ¥2.631,00 | ¥2.763,00 | ¥2.622,00 | 1,79M |
| 2026-06-23 | ¥2.660,00 | +%6,61 | ¥2.600,00 | ¥2.740,00 | ¥2.596,00 | 3,91M |
| 2026-06-22 | ¥2.495,00 | +%0,97 | ¥2.451,00 | ¥2.510,00 | ¥2.451,00 | 561,60K |
| 2026-06-19 | ¥2.471,00 | -%0,28 | ¥2.520,00 | ¥2.525,00 | ¥2.458,00 | 1,09M |
| 2026-06-18 | ¥2.478,00 | -%0,48 | ¥2.500,00 | ¥2.520,00 | ¥2.445,00 | 818,30K |
| 2026-06-17 | ¥2.490,00 | -%1,19 | ¥2.500,00 | ¥2.530,00 | ¥2.478,00 | 546,50K |
| 2026-06-16 | ¥2.520,00 | -%1,25 | ¥2.552,00 | ¥2.580,00 | ¥2.517,00 | 1,08M |
| 2026-06-15 | ¥2.552,00 | +%4,55 | ¥2.441,00 | ¥2.568,00 | ¥2.441,00 | 902,10K |
| 2026-06-12 | ¥2.441,00 | +%0,91 | ¥2.435,00 | ¥2.480,00 | ¥2.386,00 | 964,60K |
| 2026-06-11 | ¥2.419,00 | -%0,86 | ¥2.460,00 | ¥2.468,00 | ¥2.393,00 | 829,20K |
| 2026-06-10 | ¥2.440,00 | +%0,37 | ¥2.444,00 | ¥2.487,00 | ¥2.436,00 | 980,10K |
| 2026-06-09 | ¥2.431,00 | -%1,58 | ¥2.484,00 | ¥2.504,00 | ¥2.410,00 | 897,90K |
| 2026-06-08 | ¥2.470,00 | +%0,24 | ¥2.423,00 | ¥2.470,00 | ¥2.416,00 | 947,50K |
| 2026-06-05 | ¥2.464,00 | -%0,96 | ¥2.440,00 | ¥2.481,00 | ¥2.420,00 | 473,50K |
| 2026-06-04 | ¥2.488,00 | -%0,08 | ¥2.518,00 | ¥2.536,00 | ¥2.460,00 | 907,40K |
| 2026-06-03 | ¥2.490,00 | +%1,14 | ¥2.470,00 | ¥2.508,00 | ¥2.447,00 | 1,21M |
| 2026-06-02 | ¥2.462,00 | -%0,08 | ¥2.488,00 | ¥2.495,00 | ¥2.430,00 | 1,21M |
| 2026-06-01 | ¥2.464,00 | -%5,19 | ¥2.621,00 | ¥2.621,00 | ¥2.431,00 | 1,56M |
| 2026-05-29 | ¥2.599,00 | +%0,19 | ¥2.576,00 | ¥2.627,00 | ¥2.562,00 | 2,39M |
| 2026-05-28 | ¥2.594,00 | -%1,18 | ¥2.599,00 | ¥2.630,00 | ¥2.551,00 | 1,68M |
| 2026-05-27 | ¥2.625,00 | -%0,08 | ¥2.578,00 | ¥2.674,00 | ¥2.554,00 | 2,13M |
| 2026-05-26 | ¥2.627,00 | +%4,41 | ¥2.513,00 | ¥2.666,00 | ¥2.500,00 | 2,34M |
| 2026-05-25 | ¥2.516,00 | -%2,44 | ¥2.616,00 | ¥2.663,00 | ¥2.513,00 | 1,61M |