HOSOYA PYRO-ENGINEERING CO LTD 4274
TSE · Japonya · Elektronik Teknoloji
¥1.106,00-31,00 (-%2,73)
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 | ¥1.106,00 | -%2,73 | ¥1.135,00 | ¥1.136,00 | ¥1.100,00 | 29,70K |
| 2026-09-30 | ¥1.137,00 | +%2,90 | ¥1.100,00 | ¥1.139,00 | ¥1.100,00 | 33,20K |
| 2026-09-29 | ¥1.105,00 | -%1,78 | ¥1.130,00 | ¥1.130,00 | ¥1.094,00 | 44,40K |
| 2026-09-28 | ¥1.125,00 | -%0,62 | ¥1.128,00 | ¥1.152,00 | ¥1.121,00 | 43,00K |
| 2026-09-25 | ¥1.132,00 | %0,00 | ¥1.131,00 | ¥1.138,00 | ¥1.120,00 | 40,90K |
| 2026-09-24 | ¥1.132,00 | -%2,67 | ¥1.163,00 | ¥1.190,00 | ¥1.125,00 | 76,80K |
| 2026-09-18 | ¥1.163,00 | -%2,27 | ¥1.171,00 | ¥1.200,00 | ¥1.161,00 | 92,60K |
| 2026-09-17 | ¥1.190,00 | +%2,41 | ¥1.247,00 | ¥1.251,00 | ¥1.168,00 | 335,10K |
| 2026-09-16 | ¥1.162,00 | -%5,99 | ¥1.250,00 | ¥1.285,00 | ¥1.155,00 | 438,60K |
| 2026-09-15 | ¥1.236,00 | +%10,65 | ¥1.087,00 | ¥1.257,00 | ¥1.080,00 | 876,80K |
| 2026-09-14 | ¥1.117,00 | -%4,69 | ¥1.232,00 | ¥1.280,00 | ¥1.101,00 | 633,10K |
| 2026-09-11 | ¥1.172,00 | +%9,94 | ¥1.057,00 | ¥1.350,00 | ¥1.051,00 | 1,88M |
| 2026-09-10 | ¥1.066,00 | -%1,30 | ¥1.080,00 | ¥1.080,00 | ¥1.057,00 | 25,70K |
| 2026-09-09 | ¥1.080,00 | -%1,46 | ¥1.090,00 | ¥1.094,00 | ¥1.080,00 | 10,20K |
| 2026-09-08 | ¥1.096,00 | +%0,55 | ¥1.090,00 | ¥1.112,00 | ¥1.086,00 | 13,90K |
| 2026-09-07 | ¥1.090,00 | +%2,16 | ¥1.070,00 | ¥1.095,00 | ¥1.067,00 | 22,20K |
| 2026-09-04 | ¥1.067,00 | +%1,04 | ¥1.056,00 | ¥1.077,00 | ¥1.051,00 | 25,70K |
| 2026-09-03 | ¥1.056,00 | -%0,94 | ¥1.055,00 | ¥1.064,00 | ¥1.050,00 | 34,00K |
| 2026-09-02 | ¥1.066,00 | -%2,65 | ¥1.095,00 | ¥1.095,00 | ¥1.066,00 | 26,00K |
| 2026-09-01 | ¥1.095,00 | +%0,46 | ¥1.090,00 | ¥1.110,00 | ¥1.090,00 | 17,20K |
| 2026-08-31 | ¥1.090,00 | -%2,68 | ¥1.125,00 | ¥1.125,00 | ¥1.090,00 | 16,40K |
| 2026-08-28 | ¥1.120,00 | +%1,45 | ¥1.098,00 | ¥1.120,00 | ¥1.098,00 | 20,00K |
| 2026-08-27 | ¥1.104,00 | +%1,01 | ¥1.100,00 | ¥1.110,00 | ¥1.093,00 | 10,00K |
| 2026-08-26 | ¥1.093,00 | %0,00 | ¥1.090,00 | ¥1.093,00 | ¥1.085,00 | 3,70K |
| 2026-08-25 | ¥1.093,00 | -%0,18 | ¥1.095,00 | ¥1.102,00 | ¥1.091,00 | 3,90K |
| 2026-08-24 | ¥1.095,00 | -%0,73 | ¥1.100,00 | ¥1.108,00 | ¥1.095,00 | 8,60K |
| 2026-08-21 | ¥1.103,00 | -%0,36 | ¥1.106,00 | ¥1.106,00 | ¥1.096,00 | 8,30K |
| 2026-08-20 | ¥1.107,00 | +%4,14 | ¥1.080,00 | ¥1.107,00 | ¥1.080,00 | 16,90K |
| 2026-08-19 | ¥1.063,00 | -%2,30 | ¥1.085,00 | ¥1.085,00 | ¥1.063,00 | 17,70K |
| 2026-08-18 | ¥1.088,00 | -%0,55 | ¥1.094,00 | ¥1.098,00 | ¥1.078,00 | 22,20K |
| 2026-08-17 | ¥1.094,00 | -%0,91 | ¥1.109,00 | ¥1.109,00 | ¥1.092,00 | 33,80K |
| 2026-08-14 | ¥1.104,00 | +%2,03 | ¥1.082,00 | ¥1.105,00 | ¥1.082,00 | 22,50K |
| 2026-08-13 | ¥1.082,00 | +%0,46 | ¥1.087,00 | ¥1.095,00 | ¥1.080,00 | 16,60K |
| 2026-08-12 | ¥1.077,00 | +%0,65 | ¥1.088,00 | ¥1.094,00 | ¥1.072,00 | 19,20K |
| 2026-08-10 | ¥1.070,00 | +%0,19 | ¥1.070,00 | ¥1.089,00 | ¥1.069,00 | 22,80K |
| 2026-08-07 | ¥1.068,00 | -%0,65 | ¥1.085,00 | ¥1.092,00 | ¥1.063,00 | 31,80K |
| 2026-08-06 | ¥1.075,00 | +%0,37 | ¥1.072,00 | ¥1.080,00 | ¥1.058,00 | 17,00K |
| 2026-08-05 | ¥1.071,00 | +%1,52 | ¥1.055,00 | ¥1.075,00 | ¥1.055,00 | 15,10K |
| 2026-08-04 | ¥1.055,00 | +%1,25 | ¥1.044,00 | ¥1.060,00 | ¥1.042,00 | 11,00K |
| 2026-08-03 | ¥1.042,00 | -%2,07 | ¥1.055,00 | ¥1.055,00 | ¥1.033,00 | 19,10K |
| 2026-07-31 | ¥1.064,00 | %0,00 | ¥1.058,00 | ¥1.073,00 | ¥1.050,00 | 16,40K |
| 2026-07-30 | ¥1.064,00 | +%0,85 | ¥1.060,00 | ¥1.064,00 | ¥1.047,00 | 16,60K |
| 2026-07-29 | ¥1.055,00 | +%0,76 | ¥1.050,00 | ¥1.055,00 | ¥1.041,00 | 18,30K |
| 2026-07-28 | ¥1.047,00 | -%2,24 | ¥1.070,00 | ¥1.070,00 | ¥1.044,00 | 21,10K |
| 2026-07-27 | ¥1.071,00 | -%0,65 | ¥1.081,00 | ¥1.082,00 | ¥1.065,00 | 12,80K |
| 2026-07-24 | ¥1.078,00 | -%0,74 | ¥1.083,00 | ¥1.083,00 | ¥1.055,00 | 18,50K |
| 2026-07-23 | ¥1.086,00 | +%0,18 | ¥1.085,00 | ¥1.087,00 | ¥1.074,00 | 15,20K |
| 2026-07-22 | ¥1.084,00 | +%1,98 | ¥1.084,00 | ¥1.090,00 | ¥1.070,00 | 13,80K |
| 2026-07-21 | ¥1.063,00 | +%0,28 | ¥1.071,00 | ¥1.075,00 | ¥1.048,00 | 17,00K |
| 2026-07-17 | ¥1.060,00 | -%1,30 | ¥1.080,00 | ¥1.083,00 | ¥1.047,00 | 42,30K |
| 2026-07-16 | ¥1.074,00 | -%2,10 | ¥1.097,00 | ¥1.097,00 | ¥1.072,00 | 23,30K |
| 2026-07-15 | ¥1.097,00 | +%0,64 | ¥1.090,00 | ¥1.097,00 | ¥1.075,00 | 16,70K |
| 2026-07-14 | ¥1.090,00 | -%0,09 | ¥1.091,00 | ¥1.095,00 | ¥1.077,00 | 25,60K |
| 2026-07-13 | ¥1.091,00 | +%0,09 | ¥1.092,00 | ¥1.113,00 | ¥1.083,00 | 26,10K |
| 2026-07-10 | ¥1.090,00 | +%1,21 | ¥1.077,00 | ¥1.105,00 | ¥1.077,00 | 11,60K |
| 2026-07-09 | ¥1.077,00 | +%1,13 | ¥1.070,00 | ¥1.088,00 | ¥1.066,00 | 14,10K |
| 2026-07-08 | ¥1.065,00 | -%1,66 | ¥1.085,00 | ¥1.091,00 | ¥1.065,00 | 16,30K |
| 2026-07-07 | ¥1.083,00 | -%1,99 | ¥1.122,00 | ¥1.137,00 | ¥1.080,00 | 58,50K |
| 2026-07-06 | ¥1.105,00 | +%3,46 | ¥1.069,00 | ¥1.115,00 | ¥1.069,00 | 53,90K |
| 2026-07-03 | ¥1.068,00 | +%1,62 | ¥1.051,00 | ¥1.081,00 | ¥1.051,00 | 13,30K |
| 2026-07-02 | ¥1.051,00 | -%0,85 | ¥1.051,00 | ¥1.082,00 | ¥1.050,00 | 26,50K |
| 2026-07-01 | ¥1.060,00 | +%0,09 | ¥1.070,00 | ¥1.086,00 | ¥1.060,00 | 19,40K |
| 2026-06-30 | ¥1.059,00 | -%0,09 | ¥1.065,00 | ¥1.068,00 | ¥1.050,00 | 6,50K |
| 2026-06-29 | ¥1.060,00 | +%3,31 | ¥1.056,00 | ¥1.069,00 | ¥1.039,00 | 19,10K |
| 2026-06-26 | ¥1.026,00 | -%0,77 | ¥1.059,00 | ¥1.059,00 | ¥1.026,00 | 16,40K |
| 2026-06-25 | ¥1.034,00 | +%0,10 | ¥1.033,00 | ¥1.040,00 | ¥1.026,00 | 10,90K |
| 2026-06-24 | ¥1.033,00 | +%1,18 | ¥1.021,00 | ¥1.036,00 | ¥1.021,00 | 17,00K |
| 2026-06-23 | ¥1.021,00 | -%2,02 | ¥1.042,00 | ¥1.048,00 | ¥1.021,00 | 13,10K |
| 2026-06-22 | ¥1.042,00 | +%1,17 | ¥1.024,00 | ¥1.059,00 | ¥1.024,00 | 16,10K |
| 2026-06-19 | ¥1.030,00 | -%1,25 | ¥1.049,00 | ¥1.055,00 | ¥1.010,00 | 36,00K |
| 2026-06-18 | ¥1.043,00 | -%0,29 | ¥1.047,00 | ¥1.060,00 | ¥1.037,00 | 24,90K |
| 2026-06-17 | ¥1.046,00 | +%0,97 | ¥1.044,00 | ¥1.071,00 | ¥1.040,00 | 24,10K |
| 2026-06-16 | ¥1.036,00 | +%1,57 | ¥1.020,00 | ¥1.044,00 | ¥1.012,00 | 39,00K |
| 2026-06-15 | ¥1.020,00 | -%0,10 | ¥1.051,00 | ¥1.051,00 | ¥1.020,00 | 29,50K |
| 2026-06-12 | ¥1.021,00 | -%0,10 | ¥1.025,00 | ¥1.048,00 | ¥1.006,00 | 26,90K |
| 2026-06-11 | ¥1.022,00 | -%2,29 | ¥1.026,00 | ¥1.035,00 | ¥1.004,00 | 38,80K |
| 2026-06-10 | ¥1.046,00 | -%0,38 | ¥1.045,00 | ¥1.058,00 | ¥1.028,00 | 23,50K |
| 2026-06-09 | ¥1.050,00 | -%0,85 | ¥1.059,00 | ¥1.075,00 | ¥1.042,00 | 32,10K |
| 2026-06-08 | ¥1.059,00 | -%5,02 | ¥1.085,00 | ¥1.089,00 | ¥1.055,00 | 79,90K |
| 2026-06-05 | ¥1.115,00 | +%3,24 | ¥1.080,00 | ¥1.121,00 | ¥1.080,00 | 26,40K |
| 2026-06-04 | ¥1.080,00 | -%2,09 | ¥1.102,00 | ¥1.103,00 | ¥1.070,00 | 33,40K |
| 2026-06-03 | ¥1.103,00 | -%2,04 | ¥1.126,00 | ¥1.132,00 | ¥1.102,00 | 18,30K |
| 2026-06-02 | ¥1.126,00 | -%0,09 | ¥1.127,00 | ¥1.131,00 | ¥1.100,00 | 25,80K |
| 2026-06-01 | ¥1.127,00 | -%3,43 | ¥1.170,00 | ¥1.170,00 | ¥1.124,00 | 36,80K |
| 2026-05-29 | ¥1.167,00 | %0,00 | ¥1.188,00 | ¥1.189,00 | ¥1.145,00 | 45,80K |
| 2026-05-28 | ¥1.167,00 | +%3,73 | ¥1.140,00 | ¥1.168,00 | ¥1.130,00 | 32,70K |
| 2026-05-27 | ¥1.125,00 | -%2,51 | ¥1.152,00 | ¥1.167,00 | ¥1.123,00 | 23,90K |
| 2026-05-26 | ¥1.154,00 | -%0,26 | ¥1.157,00 | ¥1.187,00 | ¥1.136,00 | 25,60K |
| 2026-05-25 | ¥1.157,00 | +%0,17 | ¥1.174,00 | ¥1.180,00 | ¥1.145,00 | 31,10K |
| 2026-05-22 | ¥1.155,00 | +%3,96 | ¥1.126,00 | ¥1.157,00 | ¥1.112,00 | 37,80K |