MANAC Chemical Partners Co.,Ltd 4360
TSE · Japonya · Proses Endüstrileri
¥1.018,00-4,00 (-%0,39)
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 | ¥1.018,00 | -%0,39 | ¥1.021,00 | ¥1.021,00 | ¥1.006,00 | 2,40K |
| 2026-10-01 | ¥1.022,00 | +%2,40 | ¥999,00 | ¥1.025,00 | ¥999,00 | 10,00K |
| 2026-09-30 | ¥998,00 | +%0,71 | ¥983,00 | ¥1.006,00 | ¥979,00 | 5,10K |
| 2026-09-29 | ¥991,00 | +%0,51 | ¥994,00 | ¥1.008,00 | ¥983,00 | 2,80K |
| 2026-09-28 | ¥986,00 | %0,00 | ¥971,00 | ¥1.008,00 | ¥971,00 | 12,50K |
| 2026-09-25 | ¥986,00 | +%0,72 | ¥980,00 | ¥998,00 | ¥980,00 | 2,70K |
| 2026-09-24 | ¥979,00 | -%1,31 | ¥993,00 | ¥995,00 | ¥975,00 | 3,10K |
| 2026-09-18 | ¥992,00 | +%0,61 | ¥982,00 | ¥1.006,00 | ¥970,00 | 5,60K |
| 2026-09-17 | ¥986,00 | -%0,40 | ¥995,00 | ¥999,00 | ¥986,00 | 2,20K |
| 2026-09-16 | ¥990,00 | +%3,13 | ¥972,00 | ¥1.000,00 | ¥972,00 | 8,10K |
| 2026-09-15 | ¥960,00 | +%1,37 | ¥947,00 | ¥978,00 | ¥945,00 | 4,00K |
| 2026-09-14 | ¥947,00 | +%0,96 | ¥931,00 | ¥969,00 | ¥931,00 | 5,50K |
| 2026-09-11 | ¥938,00 | -%2,19 | ¥930,00 | ¥946,00 | ¥930,00 | 6,90K |
| 2026-09-10 | ¥959,00 | -%0,10 | ¥960,00 | ¥962,00 | ¥947,00 | 12,20K |
| 2026-09-09 | ¥960,00 | -%0,62 | ¥963,00 | ¥965,00 | ¥960,00 | 6,60K |
| 2026-09-08 | ¥966,00 | -%1,53 | ¥970,00 | ¥988,00 | ¥965,00 | 4,30K |
| 2026-09-07 | ¥981,00 | +%0,51 | ¥978,00 | ¥990,00 | ¥953,00 | 12,40K |
| 2026-09-04 | ¥976,00 | -%1,91 | ¥995,00 | ¥1.010,00 | ¥976,00 | 7,50K |
| 2026-09-03 | ¥995,00 | %0,00 | ¥1.006,00 | ¥1.011,00 | ¥967,00 | 17,40K |
| 2026-09-02 | ¥995,00 | +%0,40 | ¥987,00 | ¥995,00 | ¥973,00 | 5,50K |
| 2026-09-01 | ¥991,00 | +%0,51 | ¥993,00 | ¥1.010,00 | ¥991,00 | 3,60K |
| 2026-08-31 | ¥986,00 | -%1,30 | ¥999,00 | ¥1.001,00 | ¥980,00 | 6,80K |
| 2026-08-28 | ¥999,00 | -%0,10 | ¥1.009,00 | ¥1.022,00 | ¥976,00 | 12,50K |
| 2026-08-27 | ¥1.000,00 | +%4,17 | ¥962,00 | ¥1.040,00 | ¥962,00 | 30,70K |
| 2026-08-26 | ¥960,00 | +%0,84 | ¥937,00 | ¥1.002,00 | ¥937,00 | 21,20K |
| 2026-08-25 | ¥952,00 | +%3,82 | ¥916,00 | ¥965,00 | ¥888,00 | 31,60K |
| 2026-08-24 | ¥917,00 | +%2,57 | ¥888,00 | ¥920,00 | ¥884,00 | 15,40K |
| 2026-08-21 | ¥894,00 | +%1,71 | ¥866,00 | ¥901,00 | ¥866,00 | 10,00K |
| 2026-08-20 | ¥879,00 | +%2,33 | ¥866,00 | ¥884,00 | ¥863,00 | 4,80K |
| 2026-08-19 | ¥859,00 | -%2,50 | ¥879,00 | ¥884,00 | ¥850,00 | 16,70K |
| 2026-08-18 | ¥881,00 | -%0,45 | ¥890,00 | ¥905,00 | ¥880,00 | 5,90K |
| 2026-08-17 | ¥885,00 | -%1,67 | ¥895,00 | ¥900,00 | ¥880,00 | 9,70K |
| 2026-08-14 | ¥900,00 | +%1,93 | ¥872,00 | ¥908,00 | ¥872,00 | 7,40K |
| 2026-08-13 | ¥883,00 | +%0,57 | ¥893,00 | ¥896,00 | ¥879,00 | 4,80K |
| 2026-08-12 | ¥878,00 | -%3,41 | ¥908,00 | ¥908,00 | ¥878,00 | 10,70K |
| 2026-08-10 | ¥909,00 | +%11,95 | ¥941,00 | ¥959,00 | ¥865,00 | 57,00K |
| 2026-08-07 | ¥812,00 | +%1,88 | ¥808,00 | ¥812,00 | ¥800,00 | 3,80K |
| 2026-08-06 | ¥797,00 | -%0,25 | ¥810,00 | ¥823,00 | ¥797,00 | 8,10K |
| 2026-08-05 | ¥799,00 | +%0,38 | ¥803,00 | ¥803,00 | ¥770,00 | 9,00K |
| 2026-08-04 | ¥796,00 | -%1,61 | ¥805,00 | ¥808,00 | ¥796,00 | 1,90K |
| 2026-08-03 | ¥809,00 | +%1,89 | ¥793,00 | ¥809,00 | ¥793,00 | 1,30K |
| 2026-07-31 | ¥794,00 | +%2,19 | ¥789,00 | ¥799,00 | ¥782,00 | 2,40K |
| 2026-07-30 | ¥777,00 | +%0,78 | ¥778,00 | ¥788,00 | ¥775,00 | 1,90K |
| 2026-07-29 | ¥771,00 | -%4,46 | ¥807,00 | ¥807,00 | ¥771,00 | 8,70K |
| 2026-07-28 | ¥807,00 | -%0,49 | ¥807,00 | ¥826,00 | ¥788,00 | 6,30K |
| 2026-07-27 | ¥811,00 | -%0,12 | ¥823,00 | ¥830,00 | ¥811,00 | 3,50K |
| 2026-07-24 | ¥812,00 | -%0,25 | ¥801,00 | ¥823,00 | ¥785,00 | 6,60K |
| 2026-07-23 | ¥814,00 | +%1,75 | ¥798,00 | ¥824,00 | ¥783,00 | 4,80K |
| 2026-07-22 | ¥800,00 | +%1,27 | ¥788,00 | ¥812,00 | ¥784,00 | 8,50K |
| 2026-07-21 | ¥790,00 | -%0,88 | ¥786,00 | ¥813,00 | ¥786,00 | 9,60K |
| 2026-07-17 | ¥797,00 | -%4,55 | ¥805,00 | ¥805,00 | ¥769,00 | 14,00K |
| 2026-07-16 | ¥835,00 | +%0,24 | ¥819,00 | ¥835,00 | ¥819,00 | 3,30K |
| 2026-07-15 | ¥833,00 | +%0,36 | ¥832,00 | ¥840,00 | ¥829,00 | 5,80K |
| 2026-07-14 | ¥830,00 | +%1,47 | ¥808,00 | ¥832,00 | ¥808,00 | 3,10K |
| 2026-07-13 | ¥818,00 | +%1,36 | ¥819,00 | ¥819,00 | ¥798,00 | 4,20K |
| 2026-07-10 | ¥807,00 | +%0,88 | ¥800,00 | ¥838,00 | ¥800,00 | 10,70K |
| 2026-07-09 | ¥800,00 | +%1,14 | ¥806,00 | ¥806,00 | ¥784,00 | 4,90K |
| 2026-07-08 | ¥791,00 | -%1,13 | ¥785,00 | ¥799,00 | ¥775,00 | 5,30K |
| 2026-07-07 | ¥800,00 | -%1,84 | ¥818,00 | ¥818,00 | ¥797,00 | 1,80K |
| 2026-07-06 | ¥815,00 | -%1,93 | ¥820,00 | ¥820,00 | ¥796,00 | 2,80K |
| 2026-07-03 | ¥831,00 | +%2,59 | ¥806,00 | ¥834,00 | ¥783,00 | 19,00K |
| 2026-07-02 | ¥810,00 | -%1,70 | ¥839,00 | ¥842,00 | ¥808,00 | 13,10K |
| 2026-07-01 | ¥824,00 | +%1,85 | ¥819,00 | ¥835,00 | ¥806,00 | 7,10K |
| 2026-06-30 | ¥809,00 | -%1,10 | ¥818,00 | ¥826,00 | ¥785,00 | 9,20K |
| 2026-06-29 | ¥818,00 | +%0,86 | ¥807,00 | ¥818,00 | ¥786,00 | 12,10K |
| 2026-06-26 | ¥811,00 | +%3,44 | ¥790,00 | ¥811,00 | ¥780,00 | 14,30K |
| 2026-06-25 | ¥784,00 | +%3,98 | ¥753,00 | ¥791,00 | ¥753,00 | 7,50K |
| 2026-06-24 | ¥754,00 | -%5,16 | ¥796,00 | ¥803,00 | ¥740,00 | 19,00K |
| 2026-06-23 | ¥795,00 | -%1,24 | ¥805,00 | ¥848,00 | ¥782,00 | 10,50K |
| 2026-06-22 | ¥805,00 | +%7,48 | ¥751,00 | ¥852,00 | ¥751,00 | 41,50K |
| 2026-06-19 | ¥749,00 | +%5,20 | ¥714,00 | ¥759,00 | ¥714,00 | 13,40K |
| 2026-06-18 | ¥712,00 | -%4,43 | ¥745,00 | ¥756,00 | ¥705,00 | 23,60K |
| 2026-06-17 | ¥745,00 | +%2,76 | ¥730,00 | ¥759,00 | ¥729,00 | 18,00K |
| 2026-06-16 | ¥725,00 | %0,00 | ¥710,00 | ¥730,00 | ¥700,00 | 16,20K |
| 2026-06-15 | ¥725,00 | +%1,12 | ¥712,00 | ¥735,00 | ¥712,00 | 13,90K |
| 2026-06-12 | ¥717,00 | +%0,56 | ¥718,00 | ¥735,00 | ¥715,00 | 9,10K |
| 2026-06-11 | ¥713,00 | -%2,86 | ¥719,00 | ¥719,00 | ¥699,00 | 14,50K |
| 2026-06-10 | ¥734,00 | -%2,65 | ¥755,00 | ¥763,00 | ¥720,00 | 14,20K |
| 2026-06-09 | ¥754,00 | +%1,89 | ¥753,00 | ¥768,00 | ¥744,00 | 5,50K |
| 2026-06-08 | ¥740,00 | -%4,64 | ¥774,00 | ¥774,00 | ¥739,00 | 10,40K |
| 2026-06-05 | ¥776,00 | +%3,19 | ¥748,00 | ¥777,00 | ¥748,00 | 7,60K |
| 2026-06-04 | ¥752,00 | -%1,57 | ¥728,00 | ¥756,00 | ¥728,00 | 15,10K |
| 2026-06-03 | ¥764,00 | +%0,79 | ¥762,00 | ¥764,00 | ¥747,00 | 7,90K |
| 2026-06-02 | ¥758,00 | +%0,40 | ¥755,00 | ¥763,00 | ¥742,00 | 10,30K |
| 2026-06-01 | ¥755,00 | -%5,15 | ¥784,00 | ¥784,00 | ¥749,00 | 36,20K |
| 2026-05-29 | ¥796,00 | +%0,89 | ¥801,00 | ¥806,00 | ¥788,00 | 7,50K |
| 2026-05-28 | ¥789,00 | +%0,25 | ¥789,00 | ¥813,00 | ¥780,00 | 11,90K |
| 2026-05-27 | ¥787,00 | -%1,87 | ¥810,00 | ¥810,00 | ¥781,00 | 15,70K |
| 2026-05-26 | ¥802,00 | -%0,12 | ¥803,00 | ¥803,00 | ¥785,00 | 17,80K |
| 2026-05-25 | ¥803,00 | +%3,75 | ¥789,00 | ¥812,00 | ¥788,00 | 21,90K |