ISE Chemicals Corporation 4107
TSE · Japonya · Proses Endüstrileri
¥3.880,00-30,00 (-%0,77)
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 | ¥3.880,00 | -%0,77 | ¥3.885,00 | ¥3.960,00 | ¥3.865,00 | 125,00K |
| 2026-10-01 | ¥3.910,00 | -%0,38 | ¥3.980,00 | ¥3.980,00 | ¥3.855,00 | 172,80K |
| 2026-09-30 | ¥3.925,00 | +%2,35 | ¥3.850,00 | ¥3.930,00 | ¥3.835,00 | 139,50K |
| 2026-09-29 | ¥3.835,00 | -%0,65 | ¥3.890,00 | ¥3.910,00 | ¥3.820,00 | 81,90K |
| 2026-09-28 | ¥3.860,00 | -%0,90 | ¥3.905,00 | ¥3.945,00 | ¥3.860,00 | 113,60K |
| 2026-09-25 | ¥3.895,00 | +%0,26 | ¥3.900,00 | ¥3.945,00 | ¥3.875,00 | 101,30K |
| 2026-09-24 | ¥3.885,00 | +%0,13 | ¥3.885,00 | ¥3.970,00 | ¥3.885,00 | 127,00K |
| 2026-09-18 | ¥3.880,00 | -%0,89 | ¥3.930,00 | ¥3.950,00 | ¥3.875,00 | 216,60K |
| 2026-09-17 | ¥3.915,00 | +%0,38 | ¥3.915,00 | ¥3.945,00 | ¥3.880,00 | 123,00K |
| 2026-09-16 | ¥3.900,00 | +%0,26 | ¥3.895,00 | ¥3.915,00 | ¥3.835,00 | 122,40K |
| 2026-09-15 | ¥3.890,00 | +%0,65 | ¥3.865,00 | ¥3.900,00 | ¥3.810,00 | 104,60K |
| 2026-09-14 | ¥3.865,00 | +%0,91 | ¥3.780,00 | ¥3.880,00 | ¥3.745,00 | 122,40K |
| 2026-09-11 | ¥3.830,00 | -%2,79 | ¥3.830,00 | ¥3.865,00 | ¥3.785,00 | 221,70K |
| 2026-09-10 | ¥3.940,00 | -%2,84 | ¥4.030,00 | ¥4.030,00 | ¥3.885,00 | 181,20K |
| 2026-09-09 | ¥4.055,00 | +%2,92 | ¥3.940,00 | ¥4.055,00 | ¥3.930,00 | 166,10K |
| 2026-09-08 | ¥3.940,00 | -%5,06 | ¥4.110,00 | ¥4.120,00 | ¥3.940,00 | 203,60K |
| 2026-09-07 | ¥4.150,00 | +%5,60 | ¥4.000,00 | ¥4.195,00 | ¥3.960,00 | 366,20K |
| 2026-09-04 | ¥3.930,00 | -%4,15 | ¥4.050,00 | ¥4.095,00 | ¥3.905,00 | 392,50K |
| 2026-09-03 | ¥4.100,00 | -%2,38 | ¥4.150,00 | ¥4.200,00 | ¥4.070,00 | 269,90K |
| 2026-09-02 | ¥4.200,00 | -%1,41 | ¥4.205,00 | ¥4.315,00 | ¥4.145,00 | 296,80K |
| 2026-09-01 | ¥4.260,00 | -%2,18 | ¥4.350,00 | ¥4.500,00 | ¥4.200,00 | 378,10K |
| 2026-08-31 | ¥4.355,00 | +%0,35 | ¥4.285,00 | ¥4.375,00 | ¥4.225,00 | 293,50K |
| 2026-08-28 | ¥4.340,00 | -%1,03 | ¥4.455,00 | ¥4.455,00 | ¥4.305,00 | 575,50K |
| 2026-08-27 | ¥4.385,00 | +%8,00 | ¥4.120,00 | ¥4.385,00 | ¥4.090,00 | 706,70K |
| 2026-08-26 | ¥4.060,00 | +%1,25 | ¥4.025,00 | ¥4.140,00 | ¥3.945,00 | 303,90K |
| 2026-08-25 | ¥4.010,00 | +%1,26 | ¥3.940,00 | ¥4.070,00 | ¥3.875,00 | 319,10K |
| 2026-08-24 | ¥3.960,00 | +%1,41 | ¥3.900,00 | ¥4.010,00 | ¥3.865,00 | 206,90K |
| 2026-08-21 | ¥3.905,00 | +%1,96 | ¥3.830,00 | ¥3.920,00 | ¥3.770,00 | 223,30K |
| 2026-08-20 | ¥3.830,00 | +%0,26 | ¥3.810,00 | ¥3.855,00 | ¥3.755,00 | 160,00K |
| 2026-08-19 | ¥3.820,00 | +%0,53 | ¥3.785,00 | ¥3.820,00 | ¥3.710,00 | 237,80K |
| 2026-08-18 | ¥3.800,00 | -%1,30 | ¥3.850,00 | ¥3.935,00 | ¥3.790,00 | 195,50K |
| 2026-08-17 | ¥3.850,00 | +%3,22 | ¥3.750,00 | ¥3.850,00 | ¥3.660,00 | 200,10K |
| 2026-08-14 | ¥3.730,00 | -%0,80 | ¥3.760,00 | ¥3.845,00 | ¥3.675,00 | 296,20K |
| 2026-08-13 | ¥3.760,00 | -%0,79 | ¥3.780,00 | ¥3.840,00 | ¥3.760,00 | 178,60K |
| 2026-08-12 | ¥3.790,00 | +%1,47 | ¥3.755,00 | ¥3.820,00 | ¥3.735,00 | 179,50K |
| 2026-08-10 | ¥3.735,00 | +%1,36 | ¥3.655,00 | ¥3.750,00 | ¥3.645,00 | 158,10K |
| 2026-08-07 | ¥3.685,00 | -%0,81 | ¥3.715,00 | ¥3.745,00 | ¥3.635,00 | 156,40K |
| 2026-08-06 | ¥3.715,00 | +%1,23 | ¥3.630,00 | ¥3.750,00 | ¥3.600,00 | 198,10K |
| 2026-08-05 | ¥3.670,00 | +%1,52 | ¥3.600,00 | ¥3.700,00 | ¥3.535,00 | 255,40K |
| 2026-08-04 | ¥3.615,00 | +%4,78 | ¥3.450,00 | ¥3.680,00 | ¥3.450,00 | 276,00K |
| 2026-08-03 | ¥3.450,00 | +%2,07 | ¥3.320,00 | ¥3.490,00 | ¥3.245,00 | 219,40K |
| 2026-07-31 | ¥3.380,00 | -%1,17 | ¥3.290,00 | ¥3.395,00 | ¥3.225,00 | 381,40K |
| 2026-07-30 | ¥3.420,00 | -%0,73 | ¥3.400,00 | ¥3.490,00 | ¥3.375,00 | 211,00K |
| 2026-07-29 | ¥3.445,00 | -%2,13 | ¥3.565,00 | ¥3.585,00 | ¥3.370,00 | 226,70K |
| 2026-07-28 | ¥3.520,00 | -%4,22 | ¥3.680,00 | ¥3.690,00 | ¥3.515,00 | 203,80K |
| 2026-07-27 | ¥3.675,00 | +%2,65 | ¥3.675,00 | ¥3.745,00 | ¥3.585,00 | 245,70K |
| 2026-07-24 | ¥3.580,00 | +%0,85 | ¥3.505,00 | ¥3.580,00 | ¥3.490,00 | 115,00K |
| 2026-07-23 | ¥3.550,00 | +%1,57 | ¥3.525,00 | ¥3.550,00 | ¥3.495,00 | 91,80K |
| 2026-07-22 | ¥3.495,00 | -%0,29 | ¥3.555,00 | ¥3.590,00 | ¥3.490,00 | 154,40K |
| 2026-07-21 | ¥3.505,00 | +%1,59 | ¥3.450,00 | ¥3.540,00 | ¥3.390,00 | 218,50K |
| 2026-07-17 | ¥3.450,00 | -%5,09 | ¥3.600,00 | ¥3.600,00 | ¥3.360,00 | 410,30K |
| 2026-07-16 | ¥3.635,00 | -%3,45 | ¥3.700,00 | ¥3.705,00 | ¥3.620,00 | 194,70K |
| 2026-07-15 | ¥3.765,00 | +%2,17 | ¥3.705,00 | ¥3.770,00 | ¥3.680,00 | 164,50K |
| 2026-07-14 | ¥3.685,00 | %0,00 | ¥3.670,00 | ¥3.685,00 | ¥3.590,00 | 225,90K |
| 2026-07-13 | ¥3.685,00 | -%2,38 | ¥3.770,00 | ¥3.825,00 | ¥3.640,00 | 248,30K |
| 2026-07-10 | ¥3.775,00 | +%1,21 | ¥3.830,00 | ¥3.870,00 | ¥3.735,00 | 183,10K |
| 2026-07-09 | ¥3.730,00 | -%0,13 | ¥3.775,00 | ¥3.825,00 | ¥3.715,00 | 154,30K |
| 2026-07-08 | ¥3.735,00 | -%2,73 | ¥3.755,00 | ¥3.815,00 | ¥3.690,00 | 277,90K |
| 2026-07-07 | ¥3.840,00 | -%3,15 | ¥3.980,00 | ¥4.030,00 | ¥3.815,00 | 376,30K |
| 2026-07-06 | ¥3.965,00 | -%2,34 | ¥4.070,00 | ¥4.070,00 | ¥3.940,00 | 225,50K |
| 2026-07-03 | ¥4.060,00 | %0,00 | ¥4.100,00 | ¥4.125,00 | ¥3.930,00 | 346,00K |
| 2026-07-02 | ¥4.060,00 | -%0,73 | ¥4.020,00 | ¥4.160,00 | ¥3.890,00 | 669,90K |
| 2026-07-01 | ¥4.090,00 | -%8,19 | ¥4.455,00 | ¥4.460,00 | ¥4.000,00 | 1,14M |
| 2026-06-30 | ¥4.455,00 | -%5,91 | ¥4.755,00 | ¥4.790,00 | ¥4.275,00 | 1,38M |
| 2026-06-29 | ¥4.735,00 | +%7,98 | ¥4.435,00 | ¥5.050,00 | ¥3.960,00 | 3,93M |
| 2026-06-26 | ¥4.385,00 | +%19,00 | ¥4.065,00 | ¥4.385,00 | ¥3.935,00 | 467,00K |
| 2026-06-25 | ¥3.685,00 | +%0,68 | ¥3.760,00 | ¥3.760,00 | ¥3.665,00 | 153,00K |
| 2026-06-24 | ¥3.660,00 | -%1,61 | ¥3.710,00 | ¥3.755,00 | ¥3.620,00 | 182,80K |
| 2026-06-23 | ¥3.720,00 | -%5,94 | ¥3.955,00 | ¥3.955,00 | ¥3.720,00 | 285,90K |
| 2026-06-22 | ¥3.955,00 | +%1,15 | ¥4.025,00 | ¥4.100,00 | ¥3.905,00 | 296,90K |
| 2026-06-19 | ¥3.910,00 | +%4,13 | ¥3.870,00 | ¥4.015,00 | ¥3.835,00 | 447,00K |
| 2026-06-18 | ¥3.755,00 | -%1,57 | ¥3.820,00 | ¥3.835,00 | ¥3.715,00 | 210,40K |
| 2026-06-17 | ¥3.815,00 | +%3,39 | ¥3.700,00 | ¥3.865,00 | ¥3.680,00 | 272,30K |
| 2026-06-16 | ¥3.690,00 | -%3,28 | ¥3.815,00 | ¥3.815,00 | ¥3.670,00 | 270,60K |
| 2026-06-15 | ¥3.815,00 | -%0,26 | ¥3.900,00 | ¥3.950,00 | ¥3.800,00 | 175,50K |
| 2026-06-12 | ¥3.825,00 | +%3,94 | ¥3.765,00 | ¥3.860,00 | ¥3.695,00 | 235,60K |
| 2026-06-11 | ¥3.680,00 | -%5,88 | ¥3.780,00 | ¥3.815,00 | ¥3.650,00 | 349,30K |
| 2026-06-10 | ¥3.910,00 | -%2,49 | ¥3.945,00 | ¥4.005,00 | ¥3.830,00 | 242,10K |
| 2026-06-09 | ¥4.010,00 | +%1,13 | ¥4.050,00 | ¥4.165,00 | ¥3.980,00 | 257,60K |
| 2026-06-08 | ¥3.965,00 | -%3,41 | ¥4.000,00 | ¥4.050,00 | ¥3.935,00 | 271,80K |
| 2026-06-05 | ¥4.105,00 | +%2,37 | ¥4.000,00 | ¥4.155,00 | ¥4.000,00 | 189,50K |
| 2026-06-04 | ¥4.010,00 | -%5,20 | ¥4.160,00 | ¥4.160,00 | ¥4.000,00 | 214,60K |
| 2026-06-03 | ¥4.230,00 | -%0,47 | ¥4.235,00 | ¥4.365,00 | ¥4.160,00 | 234,00K |
| 2026-06-02 | ¥4.250,00 | +%3,66 | ¥4.210,00 | ¥4.295,00 | ¥4.155,00 | 362,90K |
| 2026-06-01 | ¥4.100,00 | -%2,26 | ¥4.150,00 | ¥4.155,00 | ¥4.025,00 | 347,40K |
| 2026-05-29 | ¥4.195,00 | -%2,78 | ¥4.300,00 | ¥4.345,00 | ¥4.195,00 | 250,50K |
| 2026-05-28 | ¥4.315,00 | -%1,03 | ¥4.330,00 | ¥4.430,00 | ¥4.205,00 | 213,40K |
| 2026-05-27 | ¥4.360,00 | -%6,14 | ¥4.650,00 | ¥4.650,00 | ¥4.360,00 | 287,90K |
| 2026-05-26 | ¥4.645,00 | -%0,54 | ¥4.795,00 | ¥4.795,00 | ¥4.560,00 | 266,80K |
| 2026-05-25 | ¥4.670,00 | -%0,53 | ¥4.895,00 | ¥4.930,00 | ¥4.630,00 | 510,90K |