Toho Acetylene Co., Ltd. 4093
TSE · Japonya · Proses Endüstrileri
¥425,00-2,00 (-%0,47)
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 | ¥425,00 | -%0,47 | ¥427,00 | ¥428,00 | ¥424,00 | 13,60K |
| 2026-10-01 | ¥427,00 | -%1,16 | ¥429,00 | ¥432,00 | ¥427,00 | 11,20K |
| 2026-09-30 | ¥432,00 | +%0,23 | ¥430,00 | ¥432,00 | ¥427,00 | 7,80K |
| 2026-09-29 | ¥431,00 | -%0,69 | ¥432,00 | ¥432,00 | ¥423,00 | 4,50K |
| 2026-09-28 | ¥434,00 | -%0,46 | ¥438,00 | ¥438,00 | ¥434,00 | 23,90K |
| 2026-09-25 | ¥436,00 | +%0,69 | ¥433,00 | ¥436,00 | ¥432,00 | 6,30K |
| 2026-09-24 | ¥433,00 | %0,00 | ¥436,00 | ¥436,00 | ¥432,00 | 9,50K |
| 2026-09-18 | ¥433,00 | -%0,23 | ¥435,00 | ¥435,00 | ¥430,00 | 7,00K |
| 2026-09-17 | ¥434,00 | +%3,09 | ¥421,00 | ¥436,00 | ¥421,00 | 38,20K |
| 2026-09-16 | ¥421,00 | %0,00 | ¥420,00 | ¥423,00 | ¥420,00 | 8,50K |
| 2026-09-15 | ¥421,00 | %0,00 | ¥421,00 | ¥422,00 | ¥418,00 | 6,10K |
| 2026-09-14 | ¥421,00 | +%0,48 | ¥420,00 | ¥422,00 | ¥419,00 | 11,50K |
| 2026-09-11 | ¥419,00 | -%0,48 | ¥421,00 | ¥424,00 | ¥419,00 | 20,40K |
| 2026-09-10 | ¥421,00 | %0,00 | ¥421,00 | ¥423,00 | ¥421,00 | 12,00K |
| 2026-09-09 | ¥421,00 | -%0,71 | ¥421,00 | ¥425,00 | ¥421,00 | 12,20K |
| 2026-09-08 | ¥424,00 | -%0,24 | ¥425,00 | ¥427,00 | ¥422,00 | 24,90K |
| 2026-09-07 | ¥425,00 | %0,00 | ¥427,00 | ¥429,00 | ¥425,00 | 19,90K |
| 2026-09-04 | ¥425,00 | -%0,23 | ¥425,00 | ¥429,00 | ¥424,00 | 20,90K |
| 2026-09-03 | ¥426,00 | -%0,47 | ¥429,00 | ¥429,00 | ¥425,00 | 12,90K |
| 2026-09-02 | ¥428,00 | +%0,23 | ¥426,00 | ¥433,00 | ¥424,00 | 30,30K |
| 2026-09-01 | ¥427,00 | +%0,47 | ¥426,00 | ¥428,00 | ¥424,00 | 13,50K |
| 2026-08-31 | ¥425,00 | +%0,24 | ¥425,00 | ¥426,00 | ¥422,00 | 40,80K |
| 2026-08-28 | ¥424,00 | +%0,24 | ¥425,00 | ¥428,00 | ¥422,00 | 31,20K |
| 2026-08-27 | ¥423,00 | %0,00 | ¥424,00 | ¥427,00 | ¥422,00 | 37,20K |
| 2026-08-26 | ¥423,00 | -%0,47 | ¥426,00 | ¥426,00 | ¥419,00 | 34,20K |
| 2026-08-25 | ¥425,00 | %0,00 | ¥429,00 | ¥429,00 | ¥421,00 | 14,80K |
| 2026-08-24 | ¥425,00 | +%0,71 | ¥425,00 | ¥429,00 | ¥423,00 | 20,10K |
| 2026-08-21 | ¥422,00 | %0,00 | ¥423,00 | ¥425,00 | ¥419,00 | 21,40K |
| 2026-08-20 | ¥422,00 | +%1,44 | ¥420,00 | ¥424,00 | ¥417,00 | 14,20K |
| 2026-08-19 | ¥416,00 | -%1,65 | ¥422,00 | ¥423,00 | ¥416,00 | 19,00K |
| 2026-08-18 | ¥423,00 | -%0,70 | ¥427,00 | ¥427,00 | ¥422,00 | 13,00K |
| 2026-08-17 | ¥426,00 | +%0,95 | ¥422,00 | ¥429,00 | ¥422,00 | 26,70K |
| 2026-08-14 | ¥422,00 | -%0,94 | ¥423,00 | ¥427,00 | ¥421,00 | 22,10K |
| 2026-08-13 | ¥426,00 | +%3,15 | ¥413,00 | ¥426,00 | ¥413,00 | 46,10K |
| 2026-08-12 | ¥413,00 | -%1,20 | ¥419,00 | ¥419,00 | ¥413,00 | 18,40K |
| 2026-08-10 | ¥418,00 | +%0,24 | ¥417,00 | ¥419,00 | ¥412,00 | 23,00K |
| 2026-08-07 | ¥417,00 | -%0,71 | ¥416,00 | ¥441,00 | ¥413,00 | 88,20K |
| 2026-08-06 | ¥420,00 | +%0,48 | ¥418,00 | ¥423,00 | ¥418,00 | 27,40K |
| 2026-08-05 | ¥418,00 | -%0,71 | ¥424,00 | ¥424,00 | ¥417,00 | 17,40K |
| 2026-08-04 | ¥421,00 | -%0,24 | ¥421,00 | ¥424,00 | ¥420,00 | 15,20K |
| 2026-08-03 | ¥422,00 | -%1,40 | ¥428,00 | ¥428,00 | ¥421,00 | 16,70K |
| 2026-07-31 | ¥428,00 | +%1,42 | ¥425,00 | ¥431,00 | ¥423,00 | 12,30K |
| 2026-07-30 | ¥422,00 | +%0,96 | ¥417,00 | ¥424,00 | ¥417,00 | 14,10K |
| 2026-07-29 | ¥418,00 | -%0,48 | ¥420,00 | ¥421,00 | ¥417,00 | 17,50K |
| 2026-07-28 | ¥420,00 | -%1,64 | ¥431,00 | ¥431,00 | ¥418,00 | 19,40K |
| 2026-07-27 | ¥427,00 | %0,00 | ¥429,00 | ¥432,00 | ¥416,00 | 68,60K |
| 2026-07-24 | ¥427,00 | -%0,47 | ¥426,00 | ¥428,00 | ¥421,00 | 9,80K |
| 2026-07-23 | ¥429,00 | +%0,94 | ¥425,00 | ¥429,00 | ¥424,00 | 12,40K |
| 2026-07-22 | ¥425,00 | -%0,93 | ¥425,00 | ¥428,00 | ¥423,00 | 6,60K |
| 2026-07-21 | ¥429,00 | +%2,88 | ¥417,00 | ¥429,00 | ¥417,00 | 29,60K |
| 2026-07-17 | ¥417,00 | -%1,42 | ¥423,00 | ¥427,00 | ¥416,00 | 17,60K |
| 2026-07-16 | ¥423,00 | -%0,47 | ¥430,00 | ¥430,00 | ¥423,00 | 11,90K |
| 2026-07-15 | ¥425,00 | -%0,23 | ¥422,00 | ¥430,00 | ¥421,00 | 9,80K |
| 2026-07-14 | ¥426,00 | +%0,47 | ¥425,00 | ¥428,00 | ¥421,00 | 11,20K |
| 2026-07-13 | ¥424,00 | +%0,24 | ¥425,00 | ¥434,00 | ¥422,00 | 29,40K |
| 2026-07-10 | ¥423,00 | +%0,71 | ¥419,00 | ¥425,00 | ¥418,00 | 10,90K |
| 2026-07-09 | ¥420,00 | +%0,48 | ¥415,00 | ¥420,00 | ¥415,00 | 6,10K |
| 2026-07-08 | ¥418,00 | -%0,95 | ¥422,00 | ¥426,00 | ¥416,00 | 20,40K |
| 2026-07-07 | ¥422,00 | -%0,94 | ¥424,00 | ¥428,00 | ¥420,00 | 15,90K |
| 2026-07-06 | ¥426,00 | +%0,47 | ¥426,00 | ¥432,00 | ¥421,00 | 16,20K |
| 2026-07-03 | ¥424,00 | -%0,47 | ¥430,00 | ¥430,00 | ¥424,00 | 6,50K |
| 2026-07-02 | ¥426,00 | -%1,62 | ¥427,00 | ¥432,00 | ¥425,00 | 17,30K |
| 2026-07-01 | ¥433,00 | +%2,12 | ¥424,00 | ¥433,00 | ¥423,00 | 18,10K |
| 2026-06-30 | ¥424,00 | +%0,24 | ¥421,00 | ¥428,00 | ¥420,00 | 18,40K |
| 2026-06-29 | ¥423,00 | +%0,24 | ¥415,00 | ¥427,00 | ¥415,00 | 16,70K |
| 2026-06-26 | ¥422,00 | -%1,17 | ¥429,00 | ¥430,00 | ¥416,00 | 34,50K |
| 2026-06-25 | ¥427,00 | +%2,64 | ¥417,00 | ¥428,00 | ¥417,00 | 21,10K |
| 2026-06-24 | ¥416,00 | -%3,03 | ¥422,00 | ¥427,00 | ¥416,00 | 24,20K |
| 2026-06-23 | ¥429,00 | -%0,46 | ¥426,00 | ¥430,00 | ¥420,00 | 49,80K |
| 2026-06-22 | ¥431,00 | +%4,61 | ¥416,00 | ¥431,00 | ¥415,00 | 85,30K |
| 2026-06-19 | ¥412,00 | +%3,00 | ¥399,00 | ¥416,00 | ¥398,00 | 67,60K |
| 2026-06-18 | ¥400,00 | -%0,25 | ¥401,00 | ¥402,00 | ¥396,00 | 23,60K |
| 2026-06-17 | ¥401,00 | +%1,52 | ¥393,00 | ¥402,00 | ¥393,00 | 13,50K |
| 2026-06-16 | ¥395,00 | -%1,74 | ¥402,00 | ¥402,00 | ¥395,00 | 4,80K |
| 2026-06-15 | ¥402,00 | +%1,26 | ¥397,00 | ¥403,00 | ¥397,00 | 8,90K |
| 2026-06-12 | ¥397,00 | %0,00 | ¥399,00 | ¥402,00 | ¥395,00 | 39,60K |
| 2026-06-11 | ¥397,00 | +%0,51 | ¥391,00 | ¥397,00 | ¥387,00 | 43,30K |
| 2026-06-10 | ¥395,00 | +%0,25 | ¥393,00 | ¥398,00 | ¥392,00 | 10,10K |
| 2026-06-09 | ¥394,00 | -%0,25 | ¥392,00 | ¥403,00 | ¥390,00 | 80,00K |
| 2026-06-08 | ¥395,00 | -%0,50 | ¥397,00 | ¥397,00 | ¥388,00 | 74,30K |
| 2026-06-05 | ¥397,00 | +%1,53 | ¥392,00 | ¥400,00 | ¥392,00 | 37,00K |
| 2026-06-04 | ¥391,00 | -%1,76 | ¥395,00 | ¥395,00 | ¥390,00 | 15,00K |
| 2026-06-03 | ¥398,00 | +%2,84 | ¥386,00 | ¥398,00 | ¥386,00 | 35,30K |
| 2026-06-02 | ¥387,00 | +%0,52 | ¥385,00 | ¥392,00 | ¥385,00 | 28,50K |
| 2026-06-01 | ¥385,00 | -%3,51 | ¥393,00 | ¥396,00 | ¥383,00 | 32,20K |
| 2026-05-29 | ¥399,00 | -%1,24 | ¥407,00 | ¥409,00 | ¥397,00 | 64,90K |
| 2026-05-28 | ¥404,00 | +%1,76 | ¥398,00 | ¥410,00 | ¥396,00 | 43,00K |
| 2026-05-27 | ¥397,00 | +%1,28 | ¥392,00 | ¥400,00 | ¥384,00 | 42,60K |
| 2026-05-26 | ¥392,00 | +%2,35 | ¥388,00 | ¥392,00 | ¥384,00 | 19,90K |
| 2026-05-25 | ¥383,00 | +%0,52 | ¥382,00 | ¥387,00 | ¥381,00 | 18,40K |