SANWAYUKA INDUSTRY CORPORATION 4125
TSE · Japonya · Endüstriyel Hizmetler
¥3.650,00-10,00 (-%0,27)
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 | ¥3.660,00 | +%0,97 | ¥3.585,00 | ¥3.660,00 | ¥3.530,00 | 5,10K |
| 2026-09-30 | ¥3.625,00 | +%1,54 | ¥3.540,00 | ¥3.660,00 | ¥3.540,00 | 7,10K |
| 2026-09-29 | ¥3.570,00 | +%0,28 | ¥3.560,00 | ¥3.610,00 | ¥3.515,00 | 8,90K |
| 2026-09-28 | ¥3.560,00 | -%1,79 | ¥3.630,00 | ¥3.660,00 | ¥3.545,00 | 10,50K |
| 2026-09-25 | ¥3.625,00 | -%0,55 | ¥3.640,00 | ¥3.655,00 | ¥3.570,00 | 8,10K |
| 2026-09-24 | ¥3.645,00 | +%0,55 | ¥3.650,00 | ¥3.740,00 | ¥3.635,00 | 13,70K |
| 2026-09-18 | ¥3.625,00 | %0,00 | ¥3.625,00 | ¥3.640,00 | ¥3.605,00 | 3,70K |
| 2026-09-17 | ¥3.625,00 | +%1,26 | ¥3.565,00 | ¥3.650,00 | ¥3.565,00 | 6,50K |
| 2026-09-16 | ¥3.580,00 | +%1,27 | ¥3.550,00 | ¥3.610,00 | ¥3.545,00 | 9,20K |
| 2026-09-15 | ¥3.535,00 | +%2,32 | ¥3.455,00 | ¥3.595,00 | ¥3.455,00 | 8,10K |
| 2026-09-14 | ¥3.455,00 | -%1,57 | ¥3.535,00 | ¥3.535,00 | ¥3.450,00 | 11,90K |
| 2026-09-11 | ¥3.510,00 | -%3,31 | ¥3.600,00 | ¥3.625,00 | ¥3.510,00 | 24,70K |
| 2026-09-10 | ¥3.630,00 | -%4,47 | ¥3.800,00 | ¥3.800,00 | ¥3.625,00 | 14,90K |
| 2026-09-09 | ¥3.800,00 | +%0,66 | ¥3.775,00 | ¥3.875,00 | ¥3.770,00 | 10,70K |
| 2026-09-08 | ¥3.775,00 | -%1,69 | ¥3.840,00 | ¥3.850,00 | ¥3.755,00 | 7,90K |
| 2026-09-07 | ¥3.840,00 | +%3,64 | ¥3.740,00 | ¥3.875,00 | ¥3.710,00 | 14,30K |
| 2026-09-04 | ¥3.705,00 | -%0,54 | ¥3.790,00 | ¥3.840,00 | ¥3.660,00 | 13,60K |
| 2026-09-03 | ¥3.725,00 | +%2,19 | ¥3.700,00 | ¥3.760,00 | ¥3.635,00 | 17,10K |
| 2026-09-02 | ¥3.645,00 | -%1,49 | ¥3.705,00 | ¥3.745,00 | ¥3.615,00 | 13,40K |
| 2026-09-01 | ¥3.700,00 | -%1,33 | ¥3.790,00 | ¥3.795,00 | ¥3.700,00 | 7,20K |
| 2026-08-31 | ¥3.750,00 | +%1,90 | ¥3.700,00 | ¥3.770,00 | ¥3.650,00 | 12,90K |
| 2026-08-28 | ¥3.680,00 | -%1,87 | ¥3.750,00 | ¥3.845,00 | ¥3.645,00 | 24,10K |
| 2026-08-27 | ¥3.750,00 | -%3,35 | ¥3.885,00 | ¥3.910,00 | ¥3.750,00 | 9,30K |
| 2026-08-26 | ¥3.880,00 | +%1,57 | ¥3.825,00 | ¥3.930,00 | ¥3.825,00 | 10,00K |
| 2026-08-25 | ¥3.820,00 | +%0,39 | ¥3.805,00 | ¥3.850,00 | ¥3.750,00 | 6,10K |
| 2026-08-24 | ¥3.805,00 | -%0,39 | ¥3.820,00 | ¥3.900,00 | ¥3.790,00 | 9,60K |
| 2026-08-21 | ¥3.820,00 | +%0,53 | ¥3.730,00 | ¥3.840,00 | ¥3.645,00 | 21,30K |
| 2026-08-20 | ¥3.800,00 | +%2,70 | ¥3.720,00 | ¥3.945,00 | ¥3.720,00 | 12,60K |
| 2026-08-19 | ¥3.700,00 | -%3,14 | ¥3.800,00 | ¥3.800,00 | ¥3.685,00 | 11,90K |
| 2026-08-18 | ¥3.820,00 | -%4,14 | ¥3.970,00 | ¥4.015,00 | ¥3.795,00 | 19,00K |
| 2026-08-17 | ¥3.985,00 | -%1,60 | ¥4.095,00 | ¥4.100,00 | ¥3.930,00 | 13,10K |
| 2026-08-14 | ¥4.050,00 | -%0,12 | ¥4.050,00 | ¥4.095,00 | ¥3.975,00 | 16,60K |
| 2026-08-13 | ¥4.055,00 | +%1,76 | ¥4.045,00 | ¥4.055,00 | ¥3.865,00 | 34,00K |
| 2026-08-12 | ¥3.985,00 | +%3,10 | ¥3.870,00 | ¥4.000,00 | ¥3.765,00 | 44,30K |
| 2026-08-10 | ¥3.865,00 | +%14,35 | ¥3.650,00 | ¥4.080,00 | ¥3.650,00 | 155,80K |
| 2026-08-07 | ¥3.380,00 | +%2,58 | ¥3.350,00 | ¥3.435,00 | ¥3.260,00 | 29,30K |
| 2026-08-06 | ¥3.295,00 | -%1,20 | ¥3.330,00 | ¥3.330,00 | ¥3.250,00 | 6,60K |
| 2026-08-05 | ¥3.335,00 | +%3,73 | ¥3.215,00 | ¥3.345,00 | ¥3.215,00 | 13,80K |
| 2026-08-04 | ¥3.215,00 | +%2,72 | ¥3.130,00 | ¥3.235,00 | ¥3.115,00 | 11,30K |
| 2026-08-03 | ¥3.130,00 | -%2,95 | ¥3.295,00 | ¥3.295,00 | ¥3.025,00 | 14,70K |
| 2026-07-31 | ¥3.225,00 | +%5,39 | ¥3.090,00 | ¥3.265,00 | ¥3.090,00 | 17,80K |
| 2026-07-30 | ¥3.060,00 | -%2,08 | ¥3.080,00 | ¥3.140,00 | ¥3.050,00 | 17,50K |
| 2026-07-29 | ¥3.125,00 | -%3,70 | ¥3.275,00 | ¥3.275,00 | ¥3.000,00 | 29,00K |
| 2026-07-28 | ¥3.245,00 | -%6,62 | ¥3.475,00 | ¥3.475,00 | ¥3.230,00 | 18,30K |
| 2026-07-27 | ¥3.475,00 | -%1,70 | ¥3.575,00 | ¥3.575,00 | ¥3.420,00 | 17,20K |
| 2026-07-24 | ¥3.535,00 | -%0,14 | ¥3.510,00 | ¥3.535,00 | ¥3.445,00 | 15,20K |
| 2026-07-23 | ¥3.540,00 | -%0,14 | ¥3.480,00 | ¥3.600,00 | ¥3.480,00 | 12,10K |
| 2026-07-22 | ¥3.545,00 | -%0,56 | ¥3.565,00 | ¥3.690,00 | ¥3.500,00 | 25,40K |
| 2026-07-21 | ¥3.565,00 | +%0,42 | ¥3.600,00 | ¥3.650,00 | ¥3.445,00 | 23,10K |
| 2026-07-17 | ¥3.550,00 | -%2,74 | ¥3.595,00 | ¥3.600,00 | ¥3.440,00 | 20,60K |
| 2026-07-16 | ¥3.650,00 | +%2,96 | ¥3.475,00 | ¥3.690,00 | ¥3.455,00 | 22,20K |
| 2026-07-15 | ¥3.545,00 | +%7,26 | ¥3.305,00 | ¥3.565,00 | ¥3.305,00 | 23,40K |
| 2026-07-14 | ¥3.305,00 | +%2,48 | ¥3.295,00 | ¥3.305,00 | ¥3.205,00 | 12,50K |
| 2026-07-13 | ¥3.225,00 | -%6,25 | ¥3.455,00 | ¥3.640,00 | ¥3.205,00 | 29,90K |
| 2026-07-10 | ¥3.440,00 | +%4,56 | ¥3.330,00 | ¥3.465,00 | ¥3.310,00 | 18,90K |
| 2026-07-09 | ¥3.290,00 | -%2,52 | ¥3.370,00 | ¥3.390,00 | ¥3.290,00 | 11,10K |
| 2026-07-08 | ¥3.375,00 | -%3,30 | ¥3.495,00 | ¥3.495,00 | ¥3.310,00 | 32,10K |
| 2026-07-07 | ¥3.490,00 | +%5,76 | ¥3.330,00 | ¥3.495,00 | ¥3.330,00 | 51,50K |
| 2026-07-06 | ¥3.300,00 | +%3,29 | ¥3.265,00 | ¥3.335,00 | ¥3.175,00 | 27,70K |
| 2026-07-03 | ¥3.195,00 | +%4,93 | ¥3.100,00 | ¥3.200,00 | ¥3.005,00 | 24,30K |
| 2026-07-02 | ¥3.045,00 | -%1,14 | ¥3.065,00 | ¥3.130,00 | ¥3.030,00 | 16,40K |
| 2026-07-01 | ¥3.080,00 | -%0,65 | ¥3.115,00 | ¥3.160,00 | ¥3.040,00 | 19,60K |
| 2026-06-30 | ¥3.100,00 | -%1,90 | ¥3.200,00 | ¥3.200,00 | ¥3.000,00 | 20,00K |
| 2026-06-29 | ¥3.160,00 | +%0,32 | ¥3.150,00 | ¥3.160,00 | ¥3.040,00 | 23,80K |
| 2026-06-26 | ¥3.150,00 | -%3,67 | ¥3.270,00 | ¥3.270,00 | ¥3.060,00 | 28,00K |
| 2026-06-25 | ¥3.270,00 | +%2,67 | ¥3.255,00 | ¥3.295,00 | ¥3.185,00 | 19,40K |
| 2026-06-24 | ¥3.185,00 | -%2,90 | ¥3.255,00 | ¥3.255,00 | ¥3.085,00 | 41,50K |
| 2026-06-23 | ¥3.280,00 | -%1,80 | ¥3.400,00 | ¥3.425,00 | ¥3.225,00 | 62,70K |
| 2026-06-22 | ¥3.340,00 | +%11,48 | ¥3.050,00 | ¥3.340,00 | ¥3.030,00 | 74,70K |
| 2026-06-19 | ¥2.996,00 | +%1,22 | ¥3.105,00 | ¥3.200,00 | ¥2.996,00 | 59,70K |
| 2026-06-18 | ¥2.960,00 | +%1,72 | ¥2.915,00 | ¥2.996,00 | ¥2.910,00 | 44,20K |
| 2026-06-17 | ¥2.910,00 | +%4,83 | ¥2.778,00 | ¥2.924,00 | ¥2.776,00 | 33,30K |
| 2026-06-16 | ¥2.776,00 | +%2,89 | ¥2.733,00 | ¥2.799,00 | ¥2.698,00 | 38,80K |
| 2026-06-15 | ¥2.698,00 | +%3,02 | ¥2.656,00 | ¥2.748,00 | ¥2.650,00 | 21,70K |
| 2026-06-12 | ¥2.619,00 | +%2,71 | ¥2.582,00 | ¥2.644,00 | ¥2.573,00 | 17,50K |
| 2026-06-11 | ¥2.550,00 | +%0,39 | ¥2.516,00 | ¥2.567,00 | ¥2.466,00 | 38,80K |
| 2026-06-10 | ¥2.540,00 | +%1,60 | ¥2.500,00 | ¥2.554,00 | ¥2.473,00 | 30,70K |
| 2026-06-09 | ¥2.500,00 | +%0,68 | ¥2.487,00 | ¥2.549,00 | ¥2.459,00 | 28,10K |
| 2026-06-08 | ¥2.483,00 | -%4,72 | ¥2.531,00 | ¥2.531,00 | ¥2.453,00 | 34,30K |
| 2026-06-05 | ¥2.606,00 | +%2,84 | ¥2.530,00 | ¥2.672,00 | ¥2.530,00 | 30,30K |
| 2026-06-04 | ¥2.534,00 | -%1,36 | ¥2.550,00 | ¥2.577,00 | ¥2.518,00 | 29,00K |
| 2026-06-03 | ¥2.569,00 | +%1,54 | ¥2.549,00 | ¥2.569,00 | ¥2.505,00 | 22,70K |
| 2026-06-02 | ¥2.530,00 | +%0,88 | ¥2.550,00 | ¥2.579,00 | ¥2.470,00 | 55,70K |
| 2026-06-01 | ¥2.508,00 | -%6,24 | ¥2.675,00 | ¥2.675,00 | ¥2.492,00 | 50,00K |
| 2026-05-29 | ¥2.675,00 | +%4,00 | ¥2.622,00 | ¥2.718,00 | ¥2.622,00 | 57,30K |
| 2026-05-28 | ¥2.572,00 | +%0,04 | ¥2.588,00 | ¥2.591,00 | ¥2.483,00 | 49,70K |
| 2026-05-27 | ¥2.571,00 | +%0,19 | ¥2.562,00 | ¥2.631,00 | ¥2.546,00 | 66,50K |
| 2026-05-26 | ¥2.566,00 | -%1,95 | ¥2.617,00 | ¥2.617,00 | ¥2.548,00 | 53,00K |
| 2026-05-25 | ¥2.617,00 | -%2,06 | ¥2.664,00 | ¥2.664,00 | ¥2.583,00 | 55,20K |
| 2026-05-22 | ¥2.672,00 | +%0,26 | ¥2.640,00 | ¥2.720,00 | ¥2.638,00 | 51,10K |