Titan Kogyo, Ltd. 4098
TSE · Japonya · Proses Endüstrileri
¥998,00-11,00 (-%1,09)
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 | ¥998,00 | -%1,09 | ¥995,00 | ¥1.014,00 | ¥995,00 | 5,10K |
| 2026-10-01 | ¥1.009,00 | %0,00 | ¥1.004,00 | ¥1.050,00 | ¥1.002,00 | 6,20K |
| 2026-09-30 | ¥1.009,00 | +%1,00 | ¥997,00 | ¥1.012,00 | ¥995,00 | 3,20K |
| 2026-09-29 | ¥999,00 | -%1,77 | ¥1.013,00 | ¥1.013,00 | ¥995,00 | 3,20K |
| 2026-09-28 | ¥1.017,00 | +%1,70 | ¥1.000,00 | ¥1.020,00 | ¥996,00 | 8,30K |
| 2026-09-25 | ¥1.000,00 | +%0,81 | ¥988,00 | ¥1.006,00 | ¥988,00 | 3,90K |
| 2026-09-24 | ¥992,00 | +%0,10 | ¥992,00 | ¥1.001,00 | ¥991,00 | 7,60K |
| 2026-09-18 | ¥991,00 | -%0,90 | ¥1.000,00 | ¥1.002,00 | ¥991,00 | 6,30K |
| 2026-09-17 | ¥1.000,00 | +%0,30 | ¥997,00 | ¥1.002,00 | ¥996,00 | 4,60K |
| 2026-09-16 | ¥997,00 | +%0,30 | ¥1.004,00 | ¥1.005,00 | ¥995,00 | 4,90K |
| 2026-09-15 | ¥994,00 | +%0,10 | ¥993,00 | ¥1.005,00 | ¥993,00 | 7,70K |
| 2026-09-14 | ¥993,00 | -%0,60 | ¥991,00 | ¥1.002,00 | ¥991,00 | 2,30K |
| 2026-09-11 | ¥999,00 | -%0,50 | ¥1.002,00 | ¥1.005,00 | ¥997,00 | 4,80K |
| 2026-09-10 | ¥1.004,00 | -%0,59 | ¥1.008,00 | ¥1.009,00 | ¥1.002,00 | 2,90K |
| 2026-09-09 | ¥1.010,00 | +%0,40 | ¥1.006,00 | ¥1.010,00 | ¥1.006,00 | 2,90K |
| 2026-09-08 | ¥1.006,00 | -%1,85 | ¥1.016,00 | ¥1.017,00 | ¥1.006,00 | 2,90K |
| 2026-09-07 | ¥1.025,00 | +%0,79 | ¥1.019,00 | ¥1.027,00 | ¥1.016,00 | 2,30K |
| 2026-09-04 | ¥1.017,00 | %0,00 | ¥1.020,00 | ¥1.022,00 | ¥1.016,00 | 1,40K |
| 2026-09-03 | ¥1.017,00 | +%0,39 | ¥1.013,00 | ¥1.018,00 | ¥1.012,00 | 3,80K |
| 2026-09-02 | ¥1.013,00 | -%1,07 | ¥1.019,00 | ¥1.020,00 | ¥1.013,00 | 2,50K |
| 2026-09-01 | ¥1.024,00 | +%0,49 | ¥1.019,00 | ¥1.029,00 | ¥1.018,00 | 1,90K |
| 2026-08-31 | ¥1.019,00 | -%0,10 | ¥1.024,00 | ¥1.033,00 | ¥1.019,00 | 4,30K |
| 2026-08-28 | ¥1.020,00 | -%0,39 | ¥1.035,00 | ¥1.050,00 | ¥1.018,00 | 5,80K |
| 2026-08-27 | ¥1.024,00 | +%0,10 | ¥1.023,00 | ¥1.041,00 | ¥1.023,00 | 4,10K |
| 2026-08-26 | ¥1.023,00 | +%0,29 | ¥1.022,00 | ¥1.023,00 | ¥1.021,00 | 1,20K |
| 2026-08-25 | ¥1.020,00 | +%0,10 | ¥1.026,00 | ¥1.026,00 | ¥1.016,00 | 3,00K |
| 2026-08-24 | ¥1.019,00 | +%0,10 | ¥1.013,00 | ¥1.044,00 | ¥1.013,00 | 3,10K |
| 2026-08-21 | ¥1.018,00 | +%0,30 | ¥1.015,00 | ¥1.020,00 | ¥1.010,00 | 7,30K |
| 2026-08-20 | ¥1.015,00 | +%0,10 | ¥1.015,00 | ¥1.025,00 | ¥1.010,00 | 5,80K |
| 2026-08-19 | ¥1.014,00 | -%1,55 | ¥1.021,00 | ¥1.023,00 | ¥1.010,00 | 6,70K |
| 2026-08-18 | ¥1.030,00 | +%0,10 | ¥1.042,00 | ¥1.042,00 | ¥1.026,00 | 4,40K |
| 2026-08-17 | ¥1.029,00 | %0,00 | ¥1.030,00 | ¥1.040,00 | ¥1.029,00 | 2,00K |
| 2026-08-14 | ¥1.029,00 | +%0,59 | ¥1.050,00 | ¥1.052,00 | ¥1.027,00 | 7,30K |
| 2026-08-13 | ¥1.023,00 | -%1,16 | ¥1.042,00 | ¥1.050,00 | ¥1.020,00 | 15,50K |
| 2026-08-12 | ¥1.035,00 | +%1,47 | ¥1.020,00 | ¥1.040,00 | ¥1.020,00 | 3,80K |
| 2026-08-10 | ¥1.020,00 | +%0,69 | ¥1.020,00 | ¥1.070,00 | ¥1.018,00 | 13,70K |
| 2026-08-07 | ¥1.013,00 | -%3,43 | ¥1.038,00 | ¥1.100,00 | ¥1.004,00 | 29,80K |
| 2026-08-06 | ¥1.049,00 | -%0,76 | ¥1.050,00 | ¥1.050,00 | ¥1.002,00 | 9,60K |
| 2026-08-05 | ¥1.057,00 | -%0,75 | ¥1.070,00 | ¥1.071,00 | ¥1.055,00 | 3,90K |
| 2026-08-04 | ¥1.065,00 | +%0,28 | ¥1.054,00 | ¥1.072,00 | ¥1.049,00 | 5,50K |
| 2026-08-03 | ¥1.062,00 | +%1,14 | ¥1.050,00 | ¥1.071,00 | ¥1.049,00 | 10,20K |
| 2026-07-31 | ¥1.050,00 | +%1,84 | ¥1.031,00 | ¥1.099,00 | ¥1.019,00 | 21,00K |
| 2026-07-30 | ¥1.031,00 | +%3,20 | ¥1.000,00 | ¥1.032,00 | ¥1.000,00 | 5,10K |
| 2026-07-29 | ¥999,00 | -%2,92 | ¥1.023,00 | ¥1.023,00 | ¥991,00 | 8,30K |
| 2026-07-28 | ¥1.029,00 | -%1,63 | ¥1.044,00 | ¥1.044,00 | ¥1.021,00 | 3,30K |
| 2026-07-27 | ¥1.046,00 | +%0,77 | ¥1.029,00 | ¥1.048,00 | ¥1.029,00 | 4,70K |
| 2026-07-24 | ¥1.038,00 | +%0,78 | ¥1.022,00 | ¥1.038,00 | ¥1.011,00 | 7,30K |
| 2026-07-23 | ¥1.030,00 | +%1,18 | ¥1.011,00 | ¥1.040,00 | ¥1.011,00 | 6,20K |
| 2026-07-22 | ¥1.018,00 | -%0,59 | ¥1.012,00 | ¥1.025,00 | ¥1.007,00 | 5,80K |
| 2026-07-21 | ¥1.024,00 | +%3,43 | ¥1.005,00 | ¥1.025,00 | ¥993,00 | 11,90K |
| 2026-07-17 | ¥990,00 | -%3,13 | ¥1.022,00 | ¥1.022,00 | ¥984,00 | 13,20K |
| 2026-07-16 | ¥1.022,00 | -%0,87 | ¥1.032,00 | ¥1.035,00 | ¥1.022,00 | 3,00K |
| 2026-07-15 | ¥1.031,00 | -%0,87 | ¥1.035,00 | ¥1.044,00 | ¥1.028,00 | 4,50K |
| 2026-07-14 | ¥1.040,00 | +%1,76 | ¥1.029,00 | ¥1.044,00 | ¥1.026,00 | 3,20K |
| 2026-07-13 | ¥1.022,00 | -%1,35 | ¥1.048,00 | ¥1.052,00 | ¥1.021,00 | 4,60K |
| 2026-07-10 | ¥1.036,00 | +%1,07 | ¥1.030,00 | ¥1.048,00 | ¥1.025,00 | 5,10K |
| 2026-07-09 | ¥1.025,00 | -%0,29 | ¥1.038,00 | ¥1.038,00 | ¥1.013,00 | 6,70K |
| 2026-07-08 | ¥1.028,00 | -%1,72 | ¥1.036,00 | ¥1.039,00 | ¥1.013,00 | 7,40K |
| 2026-07-07 | ¥1.046,00 | %0,00 | ¥1.039,00 | ¥1.059,00 | ¥1.031,00 | 11,50K |
| 2026-07-06 | ¥1.046,00 | +%2,65 | ¥1.021,00 | ¥1.058,00 | ¥1.021,00 | 15,50K |
| 2026-07-03 | ¥1.019,00 | +%1,09 | ¥1.008,00 | ¥1.034,00 | ¥991,00 | 19,40K |
| 2026-07-02 | ¥1.008,00 | +%1,92 | ¥990,00 | ¥1.011,00 | ¥990,00 | 7,60K |
| 2026-07-01 | ¥989,00 | +%0,30 | ¥991,00 | ¥1.001,00 | ¥989,00 | 2,90K |
| 2026-06-30 | ¥986,00 | -%0,30 | ¥987,00 | ¥994,00 | ¥986,00 | 11,40K |
| 2026-06-29 | ¥989,00 | -%1,59 | ¥1.009,00 | ¥1.016,00 | ¥982,00 | 20,00K |
| 2026-06-26 | ¥1.005,00 | -%2,24 | ¥1.006,00 | ¥1.019,00 | ¥1.001,00 | 10,30K |
| 2026-06-25 | ¥1.028,00 | +%3,11 | ¥1.012,00 | ¥1.034,00 | ¥1.003,00 | 10,60K |
| 2026-06-24 | ¥997,00 | -%1,87 | ¥1.006,00 | ¥1.045,00 | ¥981,00 | 44,00K |
| 2026-06-23 | ¥1.016,00 | -%4,33 | ¥1.077,00 | ¥1.077,00 | ¥1.015,00 | 16,70K |
| 2026-06-22 | ¥1.062,00 | +%0,95 | ¥1.077,00 | ¥1.097,00 | ¥1.055,00 | 10,80K |
| 2026-06-19 | ¥1.052,00 | -%2,77 | ¥1.082,00 | ¥1.089,00 | ¥1.052,00 | 16,00K |
| 2026-06-18 | ¥1.082,00 | +%1,03 | ¥1.131,00 | ¥1.138,00 | ¥1.080,00 | 29,00K |
| 2026-06-17 | ¥1.071,00 | +%4,08 | ¥1.042,00 | ¥1.119,00 | ¥1.024,00 | 32,00K |
| 2026-06-16 | ¥1.029,00 | -%4,01 | ¥1.061,00 | ¥1.061,00 | ¥1.025,00 | 19,70K |
| 2026-06-15 | ¥1.072,00 | +%5,72 | ¥1.031,00 | ¥1.072,00 | ¥1.015,00 | 25,70K |
| 2026-06-12 | ¥1.014,00 | -%1,07 | ¥1.038,00 | ¥1.042,00 | ¥1.002,00 | 19,80K |
| 2026-06-11 | ¥1.025,00 | -%0,10 | ¥999,00 | ¥1.035,00 | ¥974,00 | 25,50K |
| 2026-06-10 | ¥1.026,00 | -%6,73 | ¥1.100,00 | ¥1.100,00 | ¥1.005,00 | 45,30K |
| 2026-06-09 | ¥1.100,00 | +%1,38 | ¥1.091,00 | ¥1.132,00 | ¥1.070,00 | 36,70K |
| 2026-06-08 | ¥1.085,00 | -%8,52 | ¥1.096,00 | ¥1.110,00 | ¥1.074,00 | 46,70K |
| 2026-06-05 | ¥1.186,00 | +%4,77 | ¥1.120,00 | ¥1.187,00 | ¥1.087,00 | 56,00K |
| 2026-06-04 | ¥1.132,00 | -%3,99 | ¥1.156,00 | ¥1.156,00 | ¥1.104,00 | 44,90K |
| 2026-06-03 | ¥1.179,00 | +%4,71 | ¥1.151,00 | ¥1.203,00 | ¥1.138,00 | 67,50K |
| 2026-06-02 | ¥1.126,00 | -%3,01 | ¥1.147,00 | ¥1.177,00 | ¥1.075,00 | 91,90K |
| 2026-06-01 | ¥1.161,00 | -%12,38 | ¥1.300,00 | ¥1.300,00 | ¥1.150,00 | 231,30K |
| 2026-05-29 | ¥1.325,00 | +%6,68 | ¥1.350,00 | ¥1.446,00 | ¥1.232,00 | 341,40K |
| 2026-05-28 | ¥1.242,00 | +%8,95 | ¥1.140,00 | ¥1.388,00 | ¥1.116,00 | 559,40K |
| 2026-05-27 | ¥1.140,00 | -%9,81 | ¥1.234,00 | ¥1.248,00 | ¥1.114,00 | 80,40K |
| 2026-05-26 | ¥1.264,00 | +%8,87 | ¥1.162,00 | ¥1.287,00 | ¥1.101,00 | 336,30K |
| 2026-05-25 | ¥1.161,00 | +%14,95 | ¥1.025,00 | ¥1.310,00 | ¥1.013,00 | 517,80K |