Takagi Seiko Corporation 4242
TSE · Japonya · Proses Endüstrileri
¥1.735,00-21,00 (-%1,20)
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 | ¥1.735,00 | -%1,20 | ¥1.731,00 | ¥1.741,00 | ¥1.726,00 | 1,50K |
| 2026-10-01 | ¥1.756,00 | %0,00 | ¥1.756,00 | ¥1.756,00 | ¥1.756,00 | 0 |
| 2026-09-30 | ¥1.756,00 | +%0,17 | ¥1.748,00 | ¥1.756,00 | ¥1.743,00 | 400 |
| 2026-09-29 | ¥1.753,00 | -%0,40 | ¥1.740,00 | ¥1.753,00 | ¥1.740,00 | 400 |
| 2026-09-28 | ¥1.760,00 | -%0,40 | ¥1.767,00 | ¥1.767,00 | ¥1.760,00 | 1,00K |
| 2026-09-25 | ¥1.767,00 | -%0,06 | ¥1.767,00 | ¥1.767,00 | ¥1.754,00 | 1,80K |
| 2026-09-24 | ¥1.768,00 | +%1,32 | ¥1.746,00 | ¥1.768,00 | ¥1.745,00 | 2,40K |
| 2026-09-18 | ¥1.745,00 | -%0,63 | ¥1.728,00 | ¥1.752,00 | ¥1.725,00 | 6,40K |
| 2026-09-17 | ¥1.756,00 | -%0,23 | ¥1.757,00 | ¥1.757,00 | ¥1.756,00 | 200 |
| 2026-09-16 | ¥1.760,00 | -%0,23 | ¥1.752,00 | ¥1.760,00 | ¥1.741,00 | 6,40K |
| 2026-09-15 | ¥1.764,00 | +%0,46 | ¥1.750,00 | ¥1.765,00 | ¥1.745,00 | 1,80K |
| 2026-09-14 | ¥1.756,00 | +%0,29 | ¥1.760,00 | ¥1.760,00 | ¥1.740,00 | 2,60K |
| 2026-09-11 | ¥1.751,00 | -%0,85 | ¥1.778,00 | ¥1.778,00 | ¥1.745,00 | 3,70K |
| 2026-09-10 | ¥1.766,00 | -%0,39 | ¥1.773,00 | ¥1.773,00 | ¥1.765,00 | 500 |
| 2026-09-09 | ¥1.773,00 | -%1,77 | ¥1.799,00 | ¥1.799,00 | ¥1.773,00 | 700 |
| 2026-09-08 | ¥1.805,00 | +%0,06 | ¥1.805,00 | ¥1.805,00 | ¥1.805,00 | 100 |
| 2026-09-07 | ¥1.804,00 | +%1,23 | ¥1.782,00 | ¥1.804,00 | ¥1.782,00 | 400 |
| 2026-09-04 | ¥1.782,00 | -%0,45 | ¥1.790,00 | ¥1.797,00 | ¥1.782,00 | 1,50K |
| 2026-09-03 | ¥1.790,00 | +%1,30 | ¥1.799,00 | ¥1.799,00 | ¥1.781,00 | 600 |
| 2026-09-02 | ¥1.767,00 | -%1,83 | ¥1.801,00 | ¥1.809,00 | ¥1.757,00 | 3,80K |
| 2026-09-01 | ¥1.800,00 | -%0,66 | ¥1.813,00 | ¥1.814,00 | ¥1.795,00 | 1,80K |
| 2026-08-31 | ¥1.812,00 | +%0,11 | ¥1.802,00 | ¥1.812,00 | ¥1.802,00 | 400 |
| 2026-08-28 | ¥1.810,00 | %0,00 | ¥1.810,00 | ¥1.810,00 | ¥1.810,00 | 300 |
| 2026-08-27 | ¥1.810,00 | +%0,61 | ¥1.788,00 | ¥1.810,00 | ¥1.788,00 | 700 |
| 2026-08-26 | ¥1.799,00 | +%0,50 | ¥1.791,00 | ¥1.799,00 | ¥1.771,00 | 4,50K |
| 2026-08-25 | ¥1.790,00 | -%0,56 | ¥1.816,00 | ¥1.816,00 | ¥1.790,00 | 800 |
| 2026-08-24 | ¥1.800,00 | +%0,17 | ¥1.798,00 | ¥1.820,00 | ¥1.798,00 | 2,20K |
| 2026-08-21 | ¥1.797,00 | +%0,39 | ¥1.790,00 | ¥1.810,00 | ¥1.781,00 | 1,60K |
| 2026-08-20 | ¥1.790,00 | %0,00 | ¥1.790,00 | ¥1.796,00 | ¥1.790,00 | 1,10K |
| 2026-08-19 | ¥1.790,00 | -%1,49 | ¥1.806,00 | ¥1.812,00 | ¥1.765,00 | 3,60K |
| 2026-08-18 | ¥1.817,00 | +%1,11 | ¥1.807,00 | ¥1.820,00 | ¥1.793,00 | 1,60K |
| 2026-08-17 | ¥1.797,00 | -%0,66 | ¥1.787,00 | ¥1.800,00 | ¥1.787,00 | 1,30K |
| 2026-08-14 | ¥1.809,00 | -%0,50 | ¥1.837,00 | ¥1.837,00 | ¥1.798,00 | 2,30K |
| 2026-08-13 | ¥1.818,00 | +%1,00 | ¥1.800,00 | ¥1.819,00 | ¥1.790,00 | 2,70K |
| 2026-08-12 | ¥1.800,00 | +%1,12 | ¥1.788,00 | ¥1.804,00 | ¥1.770,00 | 3,50K |
| 2026-08-10 | ¥1.780,00 | -%5,32 | ¥1.867,00 | ¥1.867,00 | ¥1.750,00 | 9,70K |
| 2026-08-07 | ¥1.880,00 | %0,00 | ¥1.892,00 | ¥1.900,00 | ¥1.836,00 | 6,60K |
| 2026-08-06 | ¥1.880,00 | -%1,00 | ¥1.873,00 | ¥1.886,00 | ¥1.870,00 | 1,30K |
| 2026-08-05 | ¥1.899,00 | -%1,04 | ¥1.920,00 | ¥1.920,00 | ¥1.850,00 | 2,90K |
| 2026-08-04 | ¥1.919,00 | +%3,17 | ¥1.860,00 | ¥1.919,00 | ¥1.860,00 | 1,90K |
| 2026-08-03 | ¥1.860,00 | -%0,05 | ¥1.861,00 | ¥1.869,00 | ¥1.821,00 | 4,30K |
| 2026-07-31 | ¥1.861,00 | +%0,38 | ¥1.889,00 | ¥1.899,00 | ¥1.851,00 | 1,70K |
| 2026-07-30 | ¥1.854,00 | +%0,43 | ¥1.866,00 | ¥1.869,00 | ¥1.850,00 | 1,80K |
| 2026-07-29 | ¥1.846,00 | -%0,27 | ¥1.845,00 | ¥1.847,00 | ¥1.845,00 | 600 |
| 2026-07-28 | ¥1.851,00 | +%0,82 | ¥1.829,00 | ¥1.900,00 | ¥1.829,00 | 8,80K |
| 2026-07-27 | ¥1.836,00 | +%0,44 | ¥1.830,00 | ¥1.875,00 | ¥1.830,00 | 1,50K |
| 2026-07-24 | ¥1.828,00 | -%0,38 | ¥1.826,00 | ¥1.828,00 | ¥1.821,00 | 600 |
| 2026-07-23 | ¥1.835,00 | +%1,94 | ¥1.831,00 | ¥1.865,00 | ¥1.800,00 | 6,80K |
| 2026-07-22 | ¥1.800,00 | +%0,45 | ¥1.792,00 | ¥1.820,00 | ¥1.792,00 | 600 |
| 2026-07-21 | ¥1.792,00 | +%0,28 | ¥1.788,00 | ¥1.793,00 | ¥1.788,00 | 1,10K |
| 2026-07-17 | ¥1.787,00 | -%2,46 | ¥1.830,00 | ¥1.830,00 | ¥1.761,00 | 3,00K |
| 2026-07-16 | ¥1.832,00 | +%0,22 | ¥1.839,00 | ¥1.880,00 | ¥1.831,00 | 3,70K |
| 2026-07-15 | ¥1.828,00 | +%2,64 | ¥1.810,00 | ¥1.830,00 | ¥1.791,00 | 2,00K |
| 2026-07-14 | ¥1.781,00 | +%0,34 | ¥1.775,00 | ¥1.796,00 | ¥1.775,00 | 2,10K |
| 2026-07-13 | ¥1.775,00 | +%0,80 | ¥1.769,00 | ¥1.789,00 | ¥1.769,00 | 4,80K |
| 2026-07-10 | ¥1.761,00 | +%0,06 | ¥1.760,00 | ¥1.761,00 | ¥1.760,00 | 800 |
| 2026-07-09 | ¥1.760,00 | %0,00 | ¥1.760,00 | ¥1.767,00 | ¥1.760,00 | 1,00K |
| 2026-07-08 | ¥1.760,00 | %0,00 | ¥1.760,00 | ¥1.760,00 | ¥1.760,00 | 500 |
| 2026-07-07 | ¥1.760,00 | -%0,79 | ¥1.763,00 | ¥1.775,00 | ¥1.751,00 | 2,70K |
| 2026-07-06 | ¥1.774,00 | -%0,34 | ¥1.770,00 | ¥1.775,00 | ¥1.730,00 | 2,60K |
| 2026-07-03 | ¥1.780,00 | +%0,56 | ¥1.770,00 | ¥1.780,00 | ¥1.770,00 | 600 |
| 2026-07-02 | ¥1.770,00 | +%1,09 | ¥1.751,00 | ¥1.780,00 | ¥1.751,00 | 1,00K |
| 2026-07-01 | ¥1.751,00 | +%0,06 | ¥1.750,00 | ¥1.770,00 | ¥1.750,00 | 1,30K |
| 2026-06-30 | ¥1.750,00 | -%0,06 | ¥1.750,00 | ¥1.751,00 | ¥1.750,00 | 900 |
| 2026-06-29 | ¥1.751,00 | +%1,68 | ¥1.738,00 | ¥1.751,00 | ¥1.734,00 | 300 |
| 2026-06-26 | ¥1.722,00 | -%2,16 | ¥1.760,00 | ¥1.824,00 | ¥1.722,00 | 2,20K |
| 2026-06-25 | ¥1.760,00 | +%0,11 | ¥1.798,00 | ¥1.798,00 | ¥1.740,00 | 1,40K |
| 2026-06-24 | ¥1.758,00 | -%0,96 | ¥1.780,00 | ¥1.780,00 | ¥1.740,00 | 1,50K |
| 2026-06-23 | ¥1.775,00 | -%0,67 | ¥1.780,00 | ¥1.780,00 | ¥1.775,00 | 500 |
| 2026-06-22 | ¥1.787,00 | +%0,90 | ¥1.779,00 | ¥1.800,00 | ¥1.774,00 | 2,40K |
| 2026-06-19 | ¥1.771,00 | -%1,06 | ¥1.774,00 | ¥1.774,00 | ¥1.771,00 | 400 |
| 2026-06-18 | ¥1.790,00 | +%0,67 | ¥1.778,00 | ¥1.790,00 | ¥1.770,00 | 1,40K |
| 2026-06-17 | ¥1.778,00 | -%5,68 | ¥1.845,00 | ¥1.845,00 | ¥1.770,00 | 4,70K |
| 2026-06-16 | ¥1.885,00 | +%1,89 | ¥1.850,00 | ¥1.885,00 | ¥1.831,00 | 8,60K |
| 2026-06-15 | ¥1.850,00 | +%6,94 | ¥1.770,00 | ¥1.865,00 | ¥1.766,00 | 25,80K |
| 2026-06-12 | ¥1.730,00 | -%0,57 | ¥1.741,00 | ¥1.745,00 | ¥1.701,00 | 11,90K |
| 2026-06-11 | ¥1.740,00 | +%3,33 | ¥1.705,00 | ¥1.749,00 | ¥1.670,00 | 7,50K |
| 2026-06-10 | ¥1.684,00 | +%0,84 | ¥1.670,00 | ¥1.685,00 | ¥1.670,00 | 1,80K |
| 2026-06-09 | ¥1.670,00 | +%1,21 | ¥1.655,00 | ¥1.680,00 | ¥1.655,00 | 1,00K |
| 2026-06-08 | ¥1.650,00 | -%1,32 | ¥1.672,00 | ¥1.675,00 | ¥1.632,00 | 2,30K |
| 2026-06-05 | ¥1.672,00 | -%0,95 | ¥1.690,00 | ¥1.698,00 | ¥1.670,00 | 3,40K |
| 2026-06-04 | ¥1.688,00 | +%0,36 | ¥1.688,00 | ¥1.688,00 | ¥1.688,00 | 400 |
| 2026-06-03 | ¥1.682,00 | +%0,48 | ¥1.661,00 | ¥1.699,00 | ¥1.661,00 | 2,60K |
| 2026-06-02 | ¥1.674,00 | +%1,09 | ¥1.650,00 | ¥1.674,00 | ¥1.650,00 | 700 |
| 2026-06-01 | ¥1.656,00 | -%3,10 | ¥1.709,00 | ¥1.716,00 | ¥1.650,00 | 7,50K |
| 2026-05-29 | ¥1.709,00 | +%6,35 | ¥1.607,00 | ¥1.734,00 | ¥1.607,00 | 32,90K |
| 2026-05-28 | ¥1.607,00 | +%1,07 | ¥1.589,00 | ¥1.625,00 | ¥1.575,00 | 39,00K |
| 2026-05-27 | ¥1.590,00 | %0,00 | ¥1.587,00 | ¥1.590,00 | ¥1.570,00 | 6,00K |
| 2026-05-26 | ¥1.590,00 | %0,00 | ¥1.590,00 | ¥1.590,00 | ¥1.582,00 | 11,10K |
| 2026-05-25 | ¥1.590,00 | -%0,56 | ¥1.599,00 | ¥1.599,00 | ¥1.577,00 | 4,90K |