Tigers Polymer Corporation 4231
TSE · Japonya · Proses Endüstrileri
¥999,00-13,00 (-%1,28)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 | -%1,38 | ¥1.020,00 | ¥1.020,00 | ¥998,00 | 6,60K |
| 2026-10-01 | ¥1.012,00 | -%0,88 | ¥1.017,00 | ¥1.029,00 | ¥1.009,00 | 18,80K |
| 2026-09-30 | ¥1.021,00 | +%0,39 | ¥1.018,00 | ¥1.028,00 | ¥1.018,00 | 6,00K |
| 2026-09-29 | ¥1.017,00 | -%2,21 | ¥1.015,00 | ¥1.026,00 | ¥1.014,00 |
| 7,80K |
| 2026-09-28 | ¥1.040,00 | +%0,10 | ¥1.040,00 | ¥1.049,00 | ¥1.040,00 | 11,70K |
| 2026-09-25 | ¥1.039,00 | -%1,80 | ¥1.058,00 | ¥1.058,00 | ¥1.037,00 | 12,40K |
| 2026-09-24 | ¥1.058,00 | +%2,72 | ¥1.030,00 | ¥1.058,00 | ¥1.030,00 | 15,30K |
| 2026-09-18 | ¥1.030,00 | -%0,19 | ¥1.044,00 | ¥1.044,00 | ¥1.024,00 | 11,50K |
| 2026-09-17 | ¥1.032,00 | +%0,58 | ¥1.031,00 | ¥1.041,00 | ¥1.026,00 | 5,10K |
| 2026-09-16 | ¥1.026,00 | -%0,10 | ¥1.027,00 | ¥1.035,00 | ¥1.022,00 | 15,60K |
| 2026-09-15 | ¥1.027,00 | +%0,49 | ¥1.018,00 | ¥1.035,00 | ¥1.018,00 | 9,20K |
| 2026-09-14 | ¥1.022,00 | +%0,59 | ¥1.020,00 | ¥1.033,00 | ¥1.014,00 | 9,90K |
| 2026-09-11 | ¥1.016,00 | -%1,26 | ¥1.025,00 | ¥1.025,00 | ¥1.006,00 | 13,00K |
| 2026-09-10 | ¥1.029,00 | -%1,25 | ¥1.033,00 | ¥1.055,00 | ¥1.029,00 | 17,10K |
| 2026-09-09 | ¥1.042,00 | +%0,58 | ¥1.030,00 | ¥1.062,00 | ¥1.030,00 | 32,10K |
| 2026-09-08 | ¥1.036,00 | -%1,43 | ¥1.043,00 | ¥1.053,00 | ¥1.036,00 | 18,20K |
| 2026-09-07 | ¥1.051,00 | -%0,47 | ¥1.060,00 | ¥1.067,00 | ¥1.051,00 | 18,20K |
| 2026-09-04 | ¥1.056,00 | +%1,73 | ¥1.040,00 | ¥1.057,00 | ¥1.040,00 | 22,20K |
| 2026-09-03 | ¥1.038,00 | -%0,95 | ¥1.055,00 | ¥1.055,00 | ¥1.038,00 | 8,90K |
| 2026-09-02 | ¥1.048,00 | -%1,13 | ¥1.057,00 | ¥1.062,00 | ¥1.044,00 | 19,00K |
| 2026-09-01 | ¥1.060,00 | +%1,24 | ¥1.049,00 | ¥1.064,00 | ¥1.047,00 | 6,70K |
| 2026-08-31 | ¥1.047,00 | +%0,67 | ¥1.046,00 | ¥1.052,00 | ¥1.038,00 | 14,40K |
| 2026-08-28 | ¥1.040,00 | -%0,95 | ¥1.049,00 | ¥1.054,00 | ¥1.040,00 | 5,00K |
| 2026-08-27 | ¥1.050,00 | %0,00 | ¥1.041,00 | ¥1.052,00 | ¥1.037,00 | 19,10K |
| 2026-08-26 | ¥1.050,00 | +%1,94 | ¥1.036,00 | ¥1.052,00 | ¥1.030,00 | 16,60K |
| 2026-08-25 | ¥1.030,00 | %0,00 | ¥1.030,00 | ¥1.032,00 | ¥1.025,00 | 13,70K |
| 2026-08-24 | ¥1.030,00 | +%1,08 | ¥1.026,00 | ¥1.047,00 | ¥1.026,00 | 26,40K |
| 2026-08-21 | ¥1.019,00 | +%0,79 | ¥1.011,00 | ¥1.020,00 | ¥1.011,00 | 10,70K |
| 2026-08-20 | ¥1.011,00 | +%0,90 | ¥1.009,00 | ¥1.012,00 | ¥998,00 | 12,60K |
| 2026-08-19 | ¥1.002,00 | -%0,79 | ¥1.010,00 | ¥1.010,00 | ¥994,00 | 15,30K |
| 2026-08-18 | ¥1.010,00 | -%0,10 | ¥1.013,00 | ¥1.022,00 | ¥1.003,00 | 24,80K |
| 2026-08-17 | ¥1.011,00 | %0,00 | ¥1.016,00 | ¥1.016,00 | ¥1.004,00 | 8,10K |
| 2026-08-14 | ¥1.011,00 | +%1,30 | ¥1.003,00 | ¥1.013,00 | ¥997,00 | 15,90K |
| 2026-08-13 | ¥998,00 | +%0,71 | ¥999,00 | ¥1.004,00 | ¥992,00 | 20,60K |
| 2026-08-12 | ¥991,00 | -%2,84 | ¥994,00 | ¥1.003,00 | ¥968,00 | 73,70K |
| 2026-08-10 | ¥1.020,00 | +%1,29 | ¥1.007,00 | ¥1.026,00 | ¥1.000,00 | 60,60K |
| 2026-08-07 | ¥1.007,00 | -%0,59 | ¥1.014,00 | ¥1.015,00 | ¥1.001,00 | 26,50K |
| 2026-08-06 | ¥1.013,00 | +%0,70 | ¥1.009,00 | ¥1.021,00 | ¥1.002,00 | 36,50K |
| 2026-08-05 | ¥1.006,00 | +%2,13 | ¥995,00 | ¥1.009,00 | ¥995,00 | 22,40K |
| 2026-08-04 | ¥985,00 | %0,00 | ¥985,00 | ¥993,00 | ¥975,00 | 30,50K |
| 2026-08-03 | ¥985,00 | -%1,50 | ¥996,00 | ¥996,00 | ¥961,00 | 50,90K |
| 2026-07-31 | ¥1.000,00 | -%0,79 | ¥1.004,00 | ¥1.011,00 | ¥997,00 | 11,40K |
| 2026-07-30 | ¥1.008,00 | +%1,00 | ¥997,00 | ¥1.011,00 | ¥992,00 | 25,60K |
| 2026-07-29 | ¥998,00 | +%0,10 | ¥993,00 | ¥1.004,00 | ¥985,00 | 16,20K |
| 2026-07-28 | ¥997,00 | -%1,19 | ¥1.012,00 | ¥1.013,00 | ¥993,00 | 20,00K |
| 2026-07-27 | ¥1.009,00 | -%0,20 | ¥1.017,00 | ¥1.017,00 | ¥1.002,00 | 9,30K |
| 2026-07-24 | ¥1.011,00 | -%1,46 | ¥1.024,00 | ¥1.024,00 | ¥1.001,00 | 19,30K |
| 2026-07-23 | ¥1.026,00 | -%0,19 | ¥1.028,00 | ¥1.032,00 | ¥1.025,00 | 12,60K |
| 2026-07-22 | ¥1.028,00 | -%1,15 | ¥1.046,00 | ¥1.050,00 | ¥1.028,00 | 21,30K |
| 2026-07-21 | ¥1.040,00 | +%0,78 | ¥1.035,00 | ¥1.045,00 | ¥1.035,00 | 9,30K |
| 2026-07-17 | ¥1.032,00 | -%2,73 | ¥1.055,00 | ¥1.055,00 | ¥1.022,00 | 25,30K |
| 2026-07-16 | ¥1.061,00 | -%0,56 | ¥1.070,00 | ¥1.076,00 | ¥1.061,00 | 21,80K |
| 2026-07-15 | ¥1.067,00 | +%2,01 | ¥1.055,00 | ¥1.076,00 | ¥1.055,00 | 20,30K |
| 2026-07-14 | ¥1.046,00 | +%0,58 | ¥1.040,00 | ¥1.050,00 | ¥1.040,00 | 6,40K |
| 2026-07-13 | ¥1.040,00 | -%1,14 | ¥1.050,00 | ¥1.065,00 | ¥1.040,00 | 23,80K |
| 2026-07-10 | ¥1.052,00 | +%0,96 | ¥1.041,00 | ¥1.060,00 | ¥1.041,00 | 37,10K |
| 2026-07-09 | ¥1.042,00 | +%1,17 | ¥1.027,00 | ¥1.045,00 | ¥1.027,00 | 12,90K |
| 2026-07-08 | ¥1.030,00 | -%0,29 | ¥1.039,00 | ¥1.039,00 | ¥1.027,00 | 17,90K |
| 2026-07-07 | ¥1.033,00 | +%0,19 | ¥1.037,00 | ¥1.049,00 | ¥1.033,00 | 19,50K |
| 2026-07-06 | ¥1.031,00 | +%0,29 | ¥1.026,00 | ¥1.041,00 | ¥1.026,00 | 11,40K |
| 2026-07-03 | ¥1.028,00 | +%1,18 | ¥1.020,00 | ¥1.032,00 | ¥1.014,00 | 17,90K |
| 2026-07-02 | ¥1.016,00 | +%1,40 | ¥1.004,00 | ¥1.033,00 | ¥1.004,00 | 52,70K |
| 2026-07-01 | ¥1.002,00 | +%2,35 | ¥980,00 | ¥1.018,00 | ¥979,00 | 89,60K |
| 2026-06-30 | ¥979,00 | +%0,20 | ¥977,00 | ¥980,00 | ¥969,00 | 10,10K |
| 2026-06-29 | ¥977,00 | +%0,72 | ¥980,00 | ¥989,00 | ¥970,00 | 27,90K |
| 2026-06-26 | ¥970,00 | -%1,02 | ¥974,00 | ¥974,00 | ¥959,00 | 20,60K |
| 2026-06-25 | ¥980,00 | +%1,55 | ¥965,00 | ¥986,00 | ¥965,00 | 15,80K |
| 2026-06-24 | ¥965,00 | +%0,10 | ¥963,00 | ¥968,00 | ¥944,00 | 31,30K |
| 2026-06-23 | ¥964,00 | -%1,03 | ¥974,00 | ¥974,00 | ¥959,00 | 17,10K |
| 2026-06-22 | ¥974,00 | %0,00 | ¥975,00 | ¥988,00 | ¥966,00 | 33,80K |
| 2026-06-19 | ¥974,00 | +%0,31 | ¥983,00 | ¥983,00 | ¥968,00 | 16,90K |
| 2026-06-18 | ¥971,00 | +%0,10 | ¥982,00 | ¥984,00 | ¥971,00 | 24,80K |
| 2026-06-17 | ¥970,00 | +%0,21 | ¥970,00 | ¥985,00 | ¥965,00 | 30,50K |
| 2026-06-16 | ¥968,00 | -%1,02 | ¥978,00 | ¥978,00 | ¥958,00 | 16,80K |
| 2026-06-15 | ¥978,00 | +%2,41 | ¥964,00 | ¥990,00 | ¥964,00 | 33,10K |
| 2026-06-12 | ¥955,00 | +%1,81 | ¥949,00 | ¥962,00 | ¥948,00 | 16,90K |
| 2026-06-11 | ¥938,00 | -%0,74 | ¥940,00 | ¥942,00 | ¥926,00 | 25,50K |
| 2026-06-10 | ¥945,00 | -%0,63 | ¥960,00 | ¥960,00 | ¥938,00 | 27,10K |
| 2026-06-09 | ¥951,00 | +%1,06 | ¥944,00 | ¥953,00 | ¥938,00 | 19,10K |
| 2026-06-08 | ¥941,00 | -%1,47 | ¥945,00 | ¥955,00 | ¥938,00 | 22,00K |
| 2026-06-05 | ¥955,00 | -%0,83 | ¥954,00 | ¥970,00 | ¥954,00 | 13,80K |
| 2026-06-04 | ¥963,00 | +%0,52 | ¥951,00 | ¥963,00 | ¥947,00 | 14,20K |
| 2026-06-03 | ¥958,00 | +%0,74 | ¥960,00 | ¥969,00 | ¥954,00 | 25,00K |
| 2026-06-02 | ¥951,00 | -%2,46 | ¥971,00 | ¥976,00 | ¥950,00 | 31,70K |
| 2026-06-01 | ¥975,00 | -%3,47 | ¥1.000,00 | ¥1.000,00 | ¥966,00 | 31,70K |
| 2026-05-29 | ¥1.010,00 | -%1,27 | ¥1.023,00 | ¥1.023,00 | ¥996,00 | 36,90K |
| 2026-05-28 | ¥1.023,00 | +%6,01 | ¥975,00 | ¥1.025,00 | ¥975,00 | 115,90K |
| 2026-05-27 | ¥965,00 | +%1,47 | ¥954,00 | ¥975,00 | ¥954,00 | 26,80K |
| 2026-05-26 | ¥951,00 | +%0,11 | ¥950,00 | ¥960,00 | ¥941,00 | 38,40K |
| 2026-05-25 | ¥950,00 | %0,00 | ¥950,00 | ¥957,00 | ¥943,00 | 21,20K |