Osaka Organic Chemical Industry Ltd. 4187
TSE · Japonya · Elektronik Teknoloji
¥4.500,00-30,00 (-%0,66)
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 | ¥4.500,00 | -%0,66 | ¥4.460,00 | ¥4.540,00 | ¥4.450,00 | 205,60K |
| 2026-10-01 | ¥4.530,00 | +%3,42 | ¥4.380,00 | ¥4.530,00 | ¥4.380,00 | 121,40K |
| 2026-09-30 | ¥4.380,00 | +%2,46 | ¥4.320,00 | ¥4.420,00 | ¥4.320,00 | 102,50K |
| 2026-09-29 | ¥4.275,00 | +%1,30 | ¥4.185,00 | ¥4.280,00 | ¥4.175,00 | 143,30K |
| 2026-09-28 | ¥4.220,00 | -%0,71 | ¥4.250,00 | ¥4.295,00 | ¥4.190,00 | 186,20K |
| 2026-09-25 | ¥4.250,00 | +%0,95 | ¥4.180,00 | ¥4.250,00 | ¥4.135,00 | 125,00K |
| 2026-09-24 | ¥4.210,00 | +%2,68 | ¥4.145,00 | ¥4.260,00 | ¥4.100,00 | 154,70K |
| 2026-09-18 | ¥4.100,00 | +%1,61 | ¥4.085,00 | ¥4.100,00 | ¥4.035,00 | 121,50K |
| 2026-09-17 | ¥4.035,00 | -%1,82 | ¥4.165,00 | ¥4.165,00 | ¥3.995,00 | 98,00K |
| 2026-09-16 | ¥4.110,00 | +%3,27 | ¥3.980,00 | ¥4.110,00 | ¥3.955,00 | 84,60K |
| 2026-09-15 | ¥3.980,00 | +%0,76 | ¥3.905,00 | ¥4.015,00 | ¥3.905,00 | 109,50K |
| 2026-09-14 | ¥3.950,00 | -%1,74 | ¥3.895,00 | ¥3.975,00 | ¥3.845,00 | 99,90K |
| 2026-09-11 | ¥4.020,00 | -%2,90 | ¥4.000,00 | ¥4.060,00 | ¥3.940,00 | 216,70K |
| 2026-09-10 | ¥4.140,00 | -%2,01 | ¥4.155,00 | ¥4.175,00 | ¥4.075,00 | 218,00K |
| 2026-09-09 | ¥4.225,00 | +%2,18 | ¥4.175,00 | ¥4.285,00 | ¥4.170,00 | 84,70K |
| 2026-09-08 | ¥4.135,00 | -%5,81 | ¥4.365,00 | ¥4.375,00 | ¥4.120,00 | 87,20K |
| 2026-09-07 | ¥4.390,00 | +%2,57 | ¥4.350,00 | ¥4.410,00 | ¥4.300,00 | 75,80K |
| 2026-09-04 | ¥4.280,00 | +%0,35 | ¥4.235,00 | ¥4.300,00 | ¥4.210,00 | 53,70K |
| 2026-09-03 | ¥4.265,00 | -%0,23 | ¥4.345,00 | ¥4.345,00 | ¥4.225,00 | 90,20K |
| 2026-09-02 | ¥4.275,00 | -%4,89 | ¥4.355,00 | ¥4.415,00 | ¥4.270,00 | 133,70K |
| 2026-09-01 | ¥4.495,00 | -%0,66 | ¥4.465,00 | ¥4.570,00 | ¥4.425,00 | 119,70K |
| 2026-08-31 | ¥4.525,00 | +%0,67 | ¥4.440,00 | ¥4.525,00 | ¥4.395,00 | 309,10K |
| 2026-08-28 | ¥4.495,00 | -%2,39 | ¥4.620,00 | ¥4.640,00 | ¥4.485,00 | 80,20K |
| 2026-08-27 | ¥4.605,00 | -%0,75 | ¥4.665,00 | ¥4.745,00 | ¥4.575,00 | 65,80K |
| 2026-08-26 | ¥4.640,00 | +%0,54 | ¥4.650,00 | ¥4.665,00 | ¥4.570,00 | 54,30K |
| 2026-08-25 | ¥4.615,00 | -%0,43 | ¥4.600,00 | ¥4.645,00 | ¥4.515,00 | 61,40K |
| 2026-08-24 | ¥4.635,00 | +%0,43 | ¥4.615,00 | ¥4.650,00 | ¥4.525,00 | 82,50K |
| 2026-08-21 | ¥4.615,00 | -%0,43 | ¥4.700,00 | ¥4.700,00 | ¥4.490,00 | 136,00K |
| 2026-08-20 | ¥4.635,00 | +%2,32 | ¥4.565,00 | ¥4.635,00 | ¥4.460,00 | 122,30K |
| 2026-08-19 | ¥4.530,00 | -%6,89 | ¥4.655,00 | ¥4.720,00 | ¥4.510,00 | 171,10K |
| 2026-08-18 | ¥4.865,00 | -%2,70 | ¥4.990,00 | ¥5.040,00 | ¥4.840,00 | 116,00K |
| 2026-08-17 | ¥5.000,00 | +%1,21 | ¥4.970,00 | ¥5.040,00 | ¥4.915,00 | 63,50K |
| 2026-08-14 | ¥4.940,00 | +%0,41 | ¥4.990,00 | ¥5.020,00 | ¥4.860,00 | 139,40K |
| 2026-08-13 | ¥4.920,00 | +%1,65 | ¥4.945,00 | ¥4.975,00 | ¥4.855,00 | 114,90K |
| 2026-08-12 | ¥4.840,00 | -%0,72 | ¥4.805,00 | ¥4.860,00 | ¥4.730,00 | 133,90K |
| 2026-08-10 | ¥4.875,00 | +%0,41 | ¥4.990,00 | ¥5.020,00 | ¥4.855,00 | 150,50K |
| 2026-08-07 | ¥4.855,00 | -%2,51 | ¥5.050,00 | ¥5.050,00 | ¥4.690,00 | 166,70K |
| 2026-08-06 | ¥4.980,00 | -%3,86 | ¥5.180,00 | ¥5.220,00 | ¥4.980,00 | 166,60K |
| 2026-08-05 | ¥5.180,00 | +%8,25 | ¥4.900,00 | ¥5.220,00 | ¥4.900,00 | 169,90K |
| 2026-08-04 | ¥4.785,00 | +%4,25 | ¥4.595,00 | ¥4.835,00 | ¥4.590,00 | 176,70K |
| 2026-08-03 | ¥4.590,00 | +%1,21 | ¥4.475,00 | ¥4.660,00 | ¥4.415,00 | 313,40K |
| 2026-07-31 | ¥4.535,00 | +%9,15 | ¥4.500,00 | ¥4.630,00 | ¥4.390,00 | 358,90K |
| 2026-07-30 | ¥4.155,00 | -%2,24 | ¥4.245,00 | ¥4.330,00 | ¥4.110,00 | 228,70K |
| 2026-07-29 | ¥4.250,00 | -%6,90 | ¥4.540,00 | ¥4.595,00 | ¥4.195,00 | 275,50K |
| 2026-07-28 | ¥4.565,00 | -%12,04 | ¥4.990,00 | ¥4.990,00 | ¥4.530,00 | 206,00K |
| 2026-07-27 | ¥5.190,00 | %0,00 | ¥5.210,00 | ¥5.250,00 | ¥5.090,00 | 136,70K |
| 2026-07-24 | ¥5.190,00 | -%3,53 | ¥5.290,00 | ¥5.340,00 | ¥5.120,00 | 157,70K |
| 2026-07-23 | ¥5.380,00 | +%1,51 | ¥5.310,00 | ¥5.480,00 | ¥5.310,00 | 176,30K |
| 2026-07-22 | ¥5.300,00 | +%3,31 | ¥5.390,00 | ¥5.540,00 | ¥5.300,00 | 164,30K |
| 2026-07-21 | ¥5.130,00 | -%0,19 | ¥5.110,00 | ¥5.220,00 | ¥5.010,00 | 365,30K |
| 2026-07-17 | ¥5.140,00 | -%1,34 | ¥5.100,00 | ¥5.180,00 | ¥4.955,00 | 472,20K |
| 2026-07-16 | ¥5.210,00 | -%3,87 | ¥5.320,00 | ¥5.370,00 | ¥5.110,00 | 196,40K |
| 2026-07-15 | ¥5.420,00 | +%7,11 | ¥5.060,00 | ¥5.480,00 | ¥5.060,00 | 353,40K |
| 2026-07-14 | ¥5.060,00 | +%1,91 | ¥4.955,00 | ¥5.100,00 | ¥4.920,00 | 218,10K |
| 2026-07-13 | ¥4.965,00 | -%2,65 | ¥5.200,00 | ¥5.390,00 | ¥4.950,00 | 259,40K |
| 2026-07-10 | ¥5.100,00 | -%3,04 | ¥5.320,00 | ¥5.450,00 | ¥5.060,00 | 430,20K |
| 2026-07-09 | ¥5.260,00 | +%2,73 | ¥5.300,00 | ¥5.300,00 | ¥5.140,00 | 149,70K |
| 2026-07-08 | ¥5.120,00 | -%3,21 | ¥5.180,00 | ¥5.350,00 | ¥5.120,00 | 170,30K |
| 2026-07-07 | ¥5.290,00 | -%5,20 | ¥5.510,00 | ¥5.540,00 | ¥5.140,00 | 193,00K |
| 2026-07-06 | ¥5.580,00 | -%4,94 | ¥5.950,00 | ¥5.980,00 | ¥5.460,00 | 255,30K |
| 2026-07-03 | ¥5.870,00 | -%0,17 | ¥5.800,00 | ¥5.880,00 | ¥5.040,00 | 488,90K |
| 2026-07-02 | ¥5.880,00 | -%4,55 | ¥6.110,00 | ¥6.140,00 | ¥5.850,00 | 172,40K |
| 2026-07-01 | ¥6.160,00 | +%3,36 | ¥5.960,00 | ¥6.160,00 | ¥5.960,00 | 111,40K |
| 2026-06-30 | ¥5.960,00 | +%1,36 | ¥6.080,00 | ¥6.080,00 | ¥5.850,00 | 114,20K |
| 2026-06-29 | ¥5.880,00 | -%1,34 | ¥6.000,00 | ¥6.030,00 | ¥5.700,00 | 128,00K |
| 2026-06-26 | ¥5.960,00 | +%1,02 | ¥5.800,00 | ¥5.980,00 | ¥5.790,00 | 142,50K |
| 2026-06-25 | ¥5.900,00 | +%3,51 | ¥6.000,00 | ¥6.000,00 | ¥5.830,00 | 85,70K |
| 2026-06-24 | ¥5.700,00 | -%1,38 | ¥5.710,00 | ¥5.860,00 | ¥5.600,00 | 76,60K |
| 2026-06-23 | ¥5.780,00 | -%4,30 | ¥6.050,00 | ¥6.060,00 | ¥5.780,00 | 101,90K |
| 2026-06-22 | ¥6.040,00 | +%3,25 | ¥5.980,00 | ¥6.190,00 | ¥5.980,00 | 220,30K |
| 2026-06-19 | ¥5.850,00 | +%1,74 | ¥5.840,00 | ¥5.970,00 | ¥5.730,00 | 140,40K |
| 2026-06-18 | ¥5.750,00 | +%1,23 | ¥5.740,00 | ¥5.890,00 | ¥5.730,00 | 63,70K |
| 2026-06-17 | ¥5.680,00 | +%1,07 | ¥5.600,00 | ¥5.700,00 | ¥5.530,00 | 132,70K |
| 2026-06-16 | ¥5.620,00 | -%1,40 | ¥5.700,00 | ¥5.740,00 | ¥5.580,00 | 58,90K |
| 2026-06-15 | ¥5.700,00 | +%5,36 | ¥5.660,00 | ¥5.740,00 | ¥5.610,00 | 78,80K |
| 2026-06-12 | ¥5.410,00 | +%5,66 | ¥5.300,00 | ¥5.490,00 | ¥5.260,00 | 150,10K |
| 2026-06-11 | ¥5.120,00 | -%2,66 | ¥5.110,00 | ¥5.260,00 | ¥4.985,00 | 159,30K |
| 2026-06-10 | ¥5.260,00 | -%5,05 | ¥5.440,00 | ¥5.470,00 | ¥5.220,00 | 163,60K |
| 2026-06-09 | ¥5.540,00 | -%3,82 | ¥5.840,00 | ¥5.880,00 | ¥5.470,00 | 145,90K |
| 2026-06-08 | ¥5.760,00 | -%3,36 | ¥5.660,00 | ¥5.830,00 | ¥5.530,00 | 243,40K |
| 2026-06-05 | ¥5.960,00 | -%1,32 | ¥6.050,00 | ¥6.070,00 | ¥5.810,00 | 143,00K |
| 2026-06-04 | ¥6.040,00 | %0,00 | ¥5.940,00 | ¥6.100,00 | ¥5.850,00 | 190,50K |
| 2026-06-03 | ¥6.040,00 | +%3,07 | ¥5.900,00 | ¥6.130,00 | ¥5.900,00 | 173,10K |
| 2026-06-02 | ¥5.860,00 | -%1,51 | ¥5.930,00 | ¥5.980,00 | ¥5.610,00 | 219,80K |
| 2026-06-01 | ¥5.950,00 | +%3,66 | ¥5.800,00 | ¥6.000,00 | ¥5.760,00 | 174,10K |
| 2026-05-29 | ¥5.740,00 | +%1,06 | ¥5.710,00 | ¥5.810,00 | ¥5.670,00 | 146,70K |
| 2026-05-28 | ¥5.680,00 | +%0,18 | ¥5.570,00 | ¥5.700,00 | ¥5.460,00 | 203,30K |
| 2026-05-27 | ¥5.670,00 | -%0,53 | ¥5.750,00 | ¥5.860,00 | ¥5.540,00 | 282,90K |
| 2026-05-26 | ¥5.700,00 | +%4,78 | ¥5.460,00 | ¥5.800,00 | ¥5.450,00 | 280,40K |
| 2026-05-25 | ¥5.440,00 | +%4,02 | ¥5.330,00 | ¥5.600,00 | ¥5.300,00 | 188,80K |