Okura Industrial Co., Ltd. 4221
TSE · Japonya · Proses Endüstrileri
¥5.260,00-110,00 (-%2,05)
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 | ¥5.370,00 | -%5,62 | ¥5.400,00 | ¥5.430,00 | ¥5.340,00 | 320,50K |
| 2026-09-30 | ¥5.690,00 | +%2,52 | ¥5.580,00 | ¥5.760,00 | ¥5.580,00 | 52,50K |
| 2026-09-29 | ¥5.550,00 | -%0,72 | ¥5.560,00 | ¥5.570,00 | ¥5.510,00 | 33,80K |
| 2026-09-28 | ¥5.590,00 | -%2,61 | ¥5.740,00 | ¥5.770,00 | ¥5.560,00 | 37,20K |
| 2026-09-25 | ¥5.740,00 | +%0,35 | ¥5.720,00 | ¥5.770,00 | ¥5.700,00 | 23,80K |
| 2026-09-24 | ¥5.720,00 | -%0,35 | ¥5.790,00 | ¥5.790,00 | ¥5.710,00 | 44,40K |
| 2026-09-18 | ¥5.740,00 | +%1,06 | ¥5.710,00 | ¥5.750,00 | ¥5.680,00 | 38,30K |
| 2026-09-17 | ¥5.680,00 | +%1,61 | ¥5.600,00 | ¥5.690,00 | ¥5.600,00 | 27,30K |
| 2026-09-16 | ¥5.590,00 | +%2,95 | ¥5.440,00 | ¥5.590,00 | ¥5.440,00 | 27,60K |
| 2026-09-15 | ¥5.430,00 | +%0,56 | ¥5.420,00 | ¥5.440,00 | ¥5.400,00 | 19,80K |
| 2026-09-14 | ¥5.400,00 | +%0,19 | ¥5.390,00 | ¥5.430,00 | ¥5.380,00 | 15,20K |
| 2026-09-11 | ¥5.390,00 | +%0,19 | ¥5.280,00 | ¥5.390,00 | ¥5.240,00 | 41,30K |
| 2026-09-10 | ¥5.380,00 | -%0,37 | ¥5.370,00 | ¥5.380,00 | ¥5.320,00 | 28,70K |
| 2026-09-09 | ¥5.400,00 | +%0,37 | ¥5.380,00 | ¥5.460,00 | ¥5.360,00 | 21,40K |
| 2026-09-08 | ¥5.380,00 | -%3,24 | ¥5.530,00 | ¥5.530,00 | ¥5.360,00 | 40,40K |
| 2026-09-07 | ¥5.560,00 | -%0,18 | ¥5.550,00 | ¥5.650,00 | ¥5.550,00 | 26,30K |
| 2026-09-04 | ¥5.570,00 | +%0,72 | ¥5.520,00 | ¥5.590,00 | ¥5.470,00 | 39,20K |
| 2026-09-03 | ¥5.530,00 | -%1,60 | ¥5.610,00 | ¥5.630,00 | ¥5.510,00 | 44,10K |
| 2026-09-02 | ¥5.620,00 | -%1,40 | ¥5.680,00 | ¥5.700,00 | ¥5.570,00 | 48,40K |
| 2026-09-01 | ¥5.700,00 | -%0,35 | ¥5.680,00 | ¥5.810,00 | ¥5.680,00 | 59,70K |
| 2026-08-31 | ¥5.720,00 | +%1,42 | ¥5.630,00 | ¥5.780,00 | ¥5.620,00 | 51,70K |
| 2026-08-28 | ¥5.640,00 | +%0,36 | ¥5.610,00 | ¥5.660,00 | ¥5.580,00 | 24,80K |
| 2026-08-27 | ¥5.620,00 | -%0,71 | ¥5.690,00 | ¥5.700,00 | ¥5.590,00 | 26,30K |
| 2026-08-26 | ¥5.660,00 | +%1,62 | ¥5.550,00 | ¥5.680,00 | ¥5.550,00 | 22,80K |
| 2026-08-25 | ¥5.570,00 | -%1,07 | ¥5.670,00 | ¥5.680,00 | ¥5.520,00 | 25,10K |
| 2026-08-24 | ¥5.630,00 | -%0,88 | ¥5.700,00 | ¥5.720,00 | ¥5.630,00 | 27,10K |
| 2026-08-21 | ¥5.680,00 | +%0,89 | ¥5.530,00 | ¥5.680,00 | ¥5.530,00 | 48,10K |
| 2026-08-20 | ¥5.630,00 | +%1,81 | ¥5.560,00 | ¥5.630,00 | ¥5.520,00 | 25,60K |
| 2026-08-19 | ¥5.530,00 | -%4,16 | ¥5.700,00 | ¥5.700,00 | ¥5.510,00 | 40,40K |
| 2026-08-18 | ¥5.770,00 | +%1,23 | ¥5.720,00 | ¥5.810,00 | ¥5.700,00 | 34,20K |
| 2026-08-17 | ¥5.700,00 | +%0,18 | ¥5.690,00 | ¥5.720,00 | ¥5.650,00 | 24,80K |
| 2026-08-14 | ¥5.690,00 | +%0,18 | ¥5.640,00 | ¥5.710,00 | ¥5.620,00 | 23,20K |
| 2026-08-13 | ¥5.680,00 | +%0,89 | ¥5.630,00 | ¥5.680,00 | ¥5.620,00 | 18,00K |
| 2026-08-12 | ¥5.630,00 | -%1,57 | ¥5.640,00 | ¥5.670,00 | ¥5.590,00 | 28,80K |
| 2026-08-10 | ¥5.720,00 | +%1,60 | ¥5.630,00 | ¥5.770,00 | ¥5.620,00 | 57,80K |
| 2026-08-07 | ¥5.630,00 | +%0,36 | ¥5.610,00 | ¥5.630,00 | ¥5.530,00 | 30,50K |
| 2026-08-06 | ¥5.610,00 | +%1,26 | ¥5.470,00 | ¥5.630,00 | ¥5.450,00 | 38,40K |
| 2026-08-05 | ¥5.540,00 | +%1,84 | ¥5.480,00 | ¥5.540,00 | ¥5.450,00 | 27,60K |
| 2026-08-04 | ¥5.440,00 | -%0,91 | ¥5.480,00 | ¥5.480,00 | ¥5.370,00 | 56,60K |
| 2026-08-03 | ¥5.490,00 | -%1,08 | ¥5.520,00 | ¥5.580,00 | ¥5.330,00 | 84,90K |
| 2026-07-31 | ¥5.550,00 | +%9,68 | ¥5.150,00 | ¥5.640,00 | ¥5.140,00 | 204,50K |
| 2026-07-30 | ¥5.060,00 | -%1,56 | ¥5.220,00 | ¥5.500,00 | ¥5.030,00 | 371,10K |
| 2026-07-29 | ¥5.140,00 | -%0,58 | ¥5.190,00 | ¥5.210,00 | ¥5.070,00 | 56,50K |
| 2026-07-28 | ¥5.170,00 | -%0,39 | ¥5.170,00 | ¥5.220,00 | ¥5.130,00 | 52,50K |
| 2026-07-27 | ¥5.190,00 | +%2,37 | ¥5.150,00 | ¥5.190,00 | ¥5.100,00 | 40,50K |
| 2026-07-24 | ¥5.070,00 | -%0,78 | ¥5.100,00 | ¥5.100,00 | ¥5.040,00 | 32,70K |
| 2026-07-23 | ¥5.110,00 | -%0,20 | ¥5.140,00 | ¥5.150,00 | ¥5.100,00 | 15,30K |
| 2026-07-22 | ¥5.120,00 | +%0,99 | ¥5.100,00 | ¥5.150,00 | ¥5.030,00 | 55,70K |
| 2026-07-21 | ¥5.070,00 | +%3,05 | ¥4.925,00 | ¥5.070,00 | ¥4.925,00 | 43,20K |
| 2026-07-17 | ¥4.920,00 | -%1,60 | ¥5.020,00 | ¥5.030,00 | ¥4.880,00 | 37,80K |
| 2026-07-16 | ¥5.000,00 | -%0,79 | ¥5.030,00 | ¥5.040,00 | ¥4.975,00 | 38,20K |
| 2026-07-15 | ¥5.040,00 | +%1,72 | ¥4.980,00 | ¥5.050,00 | ¥4.975,00 | 34,30K |
| 2026-07-14 | ¥4.955,00 | +%0,20 | ¥4.945,00 | ¥4.965,00 | ¥4.930,00 | 22,70K |
| 2026-07-13 | ¥4.945,00 | -%0,60 | ¥4.975,00 | ¥5.050,00 | ¥4.920,00 | 37,40K |
| 2026-07-10 | ¥4.975,00 | +%0,91 | ¥4.980,00 | ¥5.010,00 | ¥4.955,00 | 55,30K |
| 2026-07-09 | ¥4.930,00 | -%0,40 | ¥4.930,00 | ¥4.945,00 | ¥4.885,00 | 39,60K |
| 2026-07-08 | ¥4.950,00 | +%1,02 | ¥4.935,00 | ¥4.995,00 | ¥4.915,00 | 65,60K |
| 2026-07-07 | ¥4.900,00 | -%0,31 | ¥4.915,00 | ¥4.935,00 | ¥4.890,00 | 33,60K |
| 2026-07-06 | ¥4.915,00 | +%0,82 | ¥4.890,00 | ¥4.935,00 | ¥4.885,00 | 49,00K |
| 2026-07-03 | ¥4.875,00 | +%2,52 | ¥4.780,00 | ¥4.880,00 | ¥4.780,00 | 39,60K |
| 2026-07-02 | ¥4.755,00 | -%0,63 | ¥4.810,00 | ¥4.825,00 | ¥4.755,00 | 59,40K |
| 2026-07-01 | ¥4.785,00 | +%0,31 | ¥4.795,00 | ¥4.800,00 | ¥4.740,00 | 51,50K |
| 2026-06-30 | ¥4.770,00 | -%1,24 | ¥4.840,00 | ¥4.840,00 | ¥4.760,00 | 45,50K |
| 2026-06-29 | ¥4.830,00 | -%2,42 | ¥4.840,00 | ¥4.860,00 | ¥4.765,00 | 67,80K |
| 2026-06-26 | ¥4.950,00 | +%0,30 | ¥4.935,00 | ¥4.975,00 | ¥4.905,00 | 77,60K |
| 2026-06-25 | ¥4.935,00 | +%0,71 | ¥4.965,00 | ¥4.965,00 | ¥4.925,00 | 32,50K |
| 2026-06-24 | ¥4.900,00 | -%0,91 | ¥4.940,00 | ¥4.980,00 | ¥4.870,00 | 43,20K |
| 2026-06-23 | ¥4.945,00 | -%1,30 | ¥5.060,00 | ¥5.080,00 | ¥4.945,00 | 52,10K |
| 2026-06-22 | ¥5.010,00 | %0,00 | ¥5.000,00 | ¥5.030,00 | ¥4.990,00 | 30,70K |
| 2026-06-19 | ¥5.010,00 | +%1,42 | ¥4.950,00 | ¥5.010,00 | ¥4.935,00 | 91,40K |
| 2026-06-18 | ¥4.940,00 | +%0,61 | ¥4.890,00 | ¥4.945,00 | ¥4.890,00 | 25,60K |
| 2026-06-17 | ¥4.910,00 | +%1,13 | ¥4.850,00 | ¥4.930,00 | ¥4.850,00 | 39,00K |
| 2026-06-16 | ¥4.855,00 | -%0,82 | ¥4.915,00 | ¥4.915,00 | ¥4.845,00 | 25,30K |
| 2026-06-15 | ¥4.895,00 | +%1,77 | ¥4.870,00 | ¥4.910,00 | ¥4.840,00 | 45,90K |
| 2026-06-12 | ¥4.810,00 | +%0,84 | ¥4.785,00 | ¥4.830,00 | ¥4.785,00 | 48,40K |
| 2026-06-11 | ¥4.770,00 | +%0,32 | ¥4.750,00 | ¥4.770,00 | ¥4.650,00 | 68,80K |
| 2026-06-10 | ¥4.755,00 | -%0,63 | ¥4.765,00 | ¥4.785,00 | ¥4.720,00 | 54,40K |
| 2026-06-09 | ¥4.785,00 | -%0,52 | ¥4.875,00 | ¥4.915,00 | ¥4.755,00 | 45,60K |
| 2026-06-08 | ¥4.810,00 | -%1,23 | ¥4.820,00 | ¥4.840,00 | ¥4.765,00 | 54,50K |
| 2026-06-05 | ¥4.870,00 | +%0,52 | ¥4.870,00 | ¥4.895,00 | ¥4.835,00 | 33,70K |
| 2026-06-04 | ¥4.845,00 | -%0,10 | ¥4.830,00 | ¥4.875,00 | ¥4.790,00 | 41,50K |
| 2026-06-03 | ¥4.850,00 | +%2,00 | ¥4.755,00 | ¥4.855,00 | ¥4.730,00 | 48,20K |
| 2026-06-02 | ¥4.755,00 | -%0,42 | ¥4.720,00 | ¥4.770,00 | ¥4.630,00 | 77,20K |
| 2026-06-01 | ¥4.775,00 | -%2,55 | ¥4.880,00 | ¥4.880,00 | ¥4.755,00 | 68,50K |
| 2026-05-29 | ¥4.900,00 | +%1,03 | ¥4.855,00 | ¥4.960,00 | ¥4.855,00 | 57,40K |
| 2026-05-28 | ¥4.850,00 | +%0,83 | ¥4.800,00 | ¥4.850,00 | ¥4.735,00 | 47,20K |
| 2026-05-27 | ¥4.810,00 | -%0,31 | ¥4.840,00 | ¥4.880,00 | ¥4.800,00 | 56,40K |
| 2026-05-26 | ¥4.825,00 | +%1,05 | ¥4.795,00 | ¥4.835,00 | ¥4.775,00 | 47,30K |
| 2026-05-25 | ¥4.775,00 | -%0,10 | ¥4.800,00 | ¥4.825,00 | ¥4.755,00 | 30,50K |
| 2026-05-22 | ¥4.780,00 | -%0,31 | ¥4.850,00 | ¥4.850,00 | ¥4.735,00 | 40,20K |