Sun A. Kaken Co., Ltd. 4234
TSE · Japonya · Proses Endüstrileri
¥1.000,00-16,00 (-%1,57)
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 | ¥1.000,00 | -%1,57 | ¥1.006,00 | ¥1.012,00 | ¥1.000,00 | 20,60K |
| 2026-10-01 | ¥1.016,00 | -%0,20 | ¥1.020,00 | ¥1.024,00 | ¥1.000,00 | 22,70K |
| 2026-09-30 | ¥1.018,00 | +%0,49 | ¥1.015,00 | ¥1.032,00 | ¥1.010,00 | 18,90K |
| 2026-09-29 | ¥1.013,00 | +%0,80 | ¥1.001,00 | ¥1.018,00 | ¥992,00 | 15,50K |
| 2026-09-28 | ¥1.005,00 | -%1,18 | ¥1.028,00 | ¥1.028,00 | ¥997,00 | 18,00K |
| 2026-09-25 | ¥1.017,00 | -%0,20 | ¥1.019,00 | ¥1.025,00 | ¥1.013,00 | 13,50K |
| 2026-09-24 | ¥1.019,00 | -%0,29 | ¥1.024,00 | ¥1.040,00 | ¥1.014,00 | 21,70K |
| 2026-09-18 | ¥1.022,00 | +%0,89 | ¥1.020,00 | ¥1.029,00 | ¥1.007,00 | 13,70K |
| 2026-09-17 | ¥1.013,00 | +%1,30 | ¥1.000,00 | ¥1.015,00 | ¥997,00 | 15,30K |
| 2026-09-16 | ¥1.000,00 | +%0,30 | ¥997,00 | ¥1.011,00 | ¥992,00 | 18,80K |
| 2026-09-15 | ¥997,00 | -%1,09 | ¥1.002,00 | ¥1.008,00 | ¥991,00 | 16,60K |
| 2026-09-14 | ¥1.008,00 | +%0,90 | ¥1.000,00 | ¥1.024,00 | ¥991,00 | 28,40K |
| 2026-09-11 | ¥999,00 | -%3,20 | ¥1.011,00 | ¥1.020,00 | ¥999,00 | 30,30K |
| 2026-09-10 | ¥1.032,00 | +%0,10 | ¥1.032,00 | ¥1.032,00 | ¥1.007,00 | 18,20K |
| 2026-09-09 | ¥1.031,00 | +%0,59 | ¥1.029,00 | ¥1.035,00 | ¥999,00 | 28,40K |
| 2026-09-08 | ¥1.025,00 | -%1,91 | ¥1.036,00 | ¥1.045,00 | ¥1.020,00 | 22,60K |
| 2026-09-07 | ¥1.045,00 | +%3,57 | ¥1.005,00 | ¥1.045,00 | ¥1.005,00 | 39,20K |
| 2026-09-04 | ¥1.009,00 | -%1,75 | ¥1.029,00 | ¥1.031,00 | ¥1.001,00 | 32,30K |
| 2026-09-03 | ¥1.027,00 | +%1,18 | ¥1.016,00 | ¥1.047,00 | ¥1.015,00 | 40,70K |
| 2026-09-02 | ¥1.015,00 | -%5,05 | ¥1.065,00 | ¥1.065,00 | ¥1.015,00 | 67,10K |
| 2026-09-01 | ¥1.069,00 | +%10,09 | ¥984,00 | ¥1.082,00 | ¥965,00 | 195,50K |
| 2026-08-31 | ¥971,00 | +%0,31 | ¥956,00 | ¥978,00 | ¥952,00 | 17,80K |
| 2026-08-28 | ¥968,00 | +%1,36 | ¥954,00 | ¥968,00 | ¥950,00 | 28,50K |
| 2026-08-27 | ¥955,00 | -%1,24 | ¥960,00 | ¥962,00 | ¥915,00 | 92,70K |
| 2026-08-26 | ¥967,00 | -%1,33 | ¥980,00 | ¥981,00 | ¥966,00 | 19,50K |
| 2026-08-25 | ¥980,00 | +%1,34 | ¥975,00 | ¥995,00 | ¥975,00 | 31,80K |
| 2026-08-24 | ¥967,00 | -%0,82 | ¥982,00 | ¥992,00 | ¥967,00 | 13,80K |
| 2026-08-21 | ¥975,00 | -%2,01 | ¥991,00 | ¥991,00 | ¥970,00 | 19,70K |
| 2026-08-20 | ¥995,00 | +%1,32 | ¥997,00 | ¥999,00 | ¥977,00 | 26,00K |
| 2026-08-19 | ¥982,00 | -%1,21 | ¥997,00 | ¥997,00 | ¥980,00 | 17,70K |
| 2026-08-18 | ¥994,00 | +%1,43 | ¥995,00 | ¥1.000,00 | ¥973,00 | 54,60K |
| 2026-08-17 | ¥980,00 | +%4,48 | ¥959,00 | ¥1.007,00 | ¥955,00 | 84,90K |
| 2026-08-14 | ¥938,00 | -%1,26 | ¥939,00 | ¥961,00 | ¥935,00 | 18,90K |
| 2026-08-13 | ¥950,00 | -%0,52 | ¥964,00 | ¥966,00 | ¥942,00 | 47,80K |
| 2026-08-12 | ¥955,00 | +%4,71 | ¥921,00 | ¥955,00 | ¥913,00 | 105,80K |
| 2026-08-10 | ¥912,00 | -%3,18 | ¥927,00 | ¥932,00 | ¥886,00 | 210,30K |
| 2026-08-07 | ¥942,00 | +%18,94 | ¥942,00 | ¥942,00 | ¥942,00 | 61,10K |
| 2026-08-06 | ¥792,00 | +%14,45 | ¥699,00 | ¥792,00 | ¥697,00 | 42,50K |
| 2026-08-05 | ¥692,00 | -%0,43 | ¥693,00 | ¥699,00 | ¥686,00 | 6,70K |
| 2026-08-04 | ¥695,00 | +%1,76 | ¥683,00 | ¥695,00 | ¥683,00 | 4,70K |
| 2026-08-03 | ¥683,00 | +%0,15 | ¥684,00 | ¥686,00 | ¥682,00 | 3,30K |
| 2026-07-31 | ¥682,00 | -%0,29 | ¥690,00 | ¥690,00 | ¥682,00 | 12,00K |
| 2026-07-30 | ¥684,00 | +%0,15 | ¥690,00 | ¥690,00 | ¥684,00 | 3,70K |
| 2026-07-29 | ¥683,00 | -%2,01 | ¥690,00 | ¥695,00 | ¥683,00 | 3,80K |
| 2026-07-28 | ¥697,00 | +%0,29 | ¥697,00 | ¥697,00 | ¥692,00 | 1,00K |
| 2026-07-27 | ¥695,00 | +%0,58 | ¥700,00 | ¥700,00 | ¥691,00 | 5,30K |
| 2026-07-24 | ¥691,00 | -%2,12 | ¥706,00 | ¥706,00 | ¥691,00 | 8,00K |
| 2026-07-23 | ¥706,00 | +%1,44 | ¥698,00 | ¥706,00 | ¥693,00 | 12,20K |
| 2026-07-22 | ¥696,00 | +%0,72 | ¥696,00 | ¥696,00 | ¥694,00 | 2,20K |
| 2026-07-21 | ¥691,00 | +%0,88 | ¥683,00 | ¥691,00 | ¥683,00 | 1,40K |
| 2026-07-17 | ¥685,00 | -%1,01 | ¥692,00 | ¥694,00 | ¥680,00 | 6,10K |
| 2026-07-16 | ¥692,00 | -%0,14 | ¥695,00 | ¥695,00 | ¥692,00 | 1,30K |
| 2026-07-15 | ¥693,00 | -%0,72 | ¥690,00 | ¥699,00 | ¥690,00 | 4,20K |
| 2026-07-14 | ¥698,00 | +%0,72 | ¥690,00 | ¥698,00 | ¥689,00 | 2,70K |
| 2026-07-13 | ¥693,00 | -%0,86 | ¥699,00 | ¥700,00 | ¥691,00 | 4,90K |
| 2026-07-10 | ¥699,00 | +%1,01 | ¥693,00 | ¥699,00 | ¥693,00 | 1,40K |
| 2026-07-09 | ¥692,00 | -%1,00 | ¥695,00 | ¥695,00 | ¥687,00 | 2,20K |
| 2026-07-08 | ¥699,00 | %0,00 | ¥698,00 | ¥700,00 | ¥692,00 | 3,10K |
| 2026-07-07 | ¥699,00 | +%1,75 | ¥688,00 | ¥699,00 | ¥688,00 | 2,10K |
| 2026-07-06 | ¥687,00 | -%1,15 | ¥695,00 | ¥695,00 | ¥687,00 | 3,90K |
| 2026-07-03 | ¥695,00 | -%0,71 | ¥703,00 | ¥705,00 | ¥691,00 | 3,10K |
| 2026-07-02 | ¥700,00 | -%0,57 | ¥704,00 | ¥705,00 | ¥700,00 | 1,30K |
| 2026-07-01 | ¥704,00 | -%0,14 | ¥707,00 | ¥707,00 | ¥702,00 | 1,10K |
| 2026-06-30 | ¥705,00 | +%0,71 | ¥700,00 | ¥705,00 | ¥700,00 | 6,70K |
| 2026-06-29 | ¥700,00 | +%1,01 | ¥693,00 | ¥703,00 | ¥693,00 | 4,90K |
| 2026-06-26 | ¥693,00 | -%0,72 | ¥700,00 | ¥702,00 | ¥693,00 | 2,50K |
| 2026-06-25 | ¥698,00 | +%1,45 | ¥695,00 | ¥700,00 | ¥690,00 | 5,70K |
| 2026-06-24 | ¥688,00 | +%2,23 | ¥673,00 | ¥688,00 | ¥670,00 | 4,40K |
| 2026-06-23 | ¥673,00 | +%0,90 | ¥667,00 | ¥673,00 | ¥667,00 | 1,90K |
| 2026-06-22 | ¥667,00 | +%0,15 | ¥668,00 | ¥670,00 | ¥667,00 | 8,90K |
| 2026-06-19 | ¥666,00 | -%0,60 | ¥668,00 | ¥670,00 | ¥666,00 | 1,60K |
| 2026-06-18 | ¥670,00 | +%0,75 | ¥665,00 | ¥670,00 | ¥664,00 | 5,40K |
| 2026-06-17 | ¥665,00 | +%0,76 | ¥660,00 | ¥670,00 | ¥660,00 | 3,70K |
| 2026-06-16 | ¥660,00 | -%0,30 | ¥663,00 | ¥664,00 | ¥655,00 | 2,20K |
| 2026-06-15 | ¥662,00 | +%1,07 | ¥654,00 | ¥671,00 | ¥652,00 | 12,80K |
| 2026-06-12 | ¥655,00 | +%0,61 | ¥657,00 | ¥660,00 | ¥652,00 | 6,70K |
| 2026-06-11 | ¥651,00 | -%1,96 | ¥665,00 | ¥665,00 | ¥651,00 | 10,60K |
| 2026-06-10 | ¥664,00 | -%1,48 | ¥673,00 | ¥673,00 | ¥663,00 | 4,40K |
| 2026-06-09 | ¥674,00 | +%1,97 | ¥668,00 | ¥675,00 | ¥660,00 | 6,30K |
| 2026-06-08 | ¥661,00 | -%2,07 | ¥668,00 | ¥671,00 | ¥660,00 | 5,50K |
| 2026-06-05 | ¥675,00 | +%1,35 | ¥673,00 | ¥675,00 | ¥668,00 | 3,20K |
| 2026-06-04 | ¥666,00 | %0,00 | ¥664,00 | ¥666,00 | ¥658,00 | 5,90K |
| 2026-06-03 | ¥666,00 | +%0,76 | ¥663,00 | ¥666,00 | ¥662,00 | 3,30K |
| 2026-06-02 | ¥661,00 | -%2,51 | ¥672,00 | ¥672,00 | ¥660,00 | 8,50K |
| 2026-06-01 | ¥678,00 | +%1,80 | ¥668,00 | ¥680,00 | ¥668,00 | 7,00K |
| 2026-05-29 | ¥666,00 | -%0,45 | ¥669,00 | ¥675,00 | ¥663,00 | 5,60K |
| 2026-05-28 | ¥669,00 | -%0,15 | ¥670,00 | ¥675,00 | ¥667,00 | 4,20K |
| 2026-05-27 | ¥670,00 | -%0,45 | ¥672,00 | ¥680,00 | ¥667,00 | 3,50K |
| 2026-05-26 | ¥673,00 | +%0,90 | ¥667,00 | ¥673,00 | ¥666,00 | 2,30K |
| 2026-05-25 | ¥667,00 | -%0,89 | ¥683,00 | ¥683,00 | ¥667,00 | 9,20K |