Kawaguchi Chemical Industry Co., Ltd. 4361
TSE · Japonya · Proses Endüstrileri
¥1.647,00+15,00 (+%0,92)
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 | ¥1.647,00 | +%0,92 | ¥1.640,00 | ¥1.647,00 | ¥1.634,00 | 5,60K |
| 2026-10-01 | ¥1.632,00 | -%0,85 | ¥1.646,00 | ¥1.648,00 | ¥1.632,00 | 2,20K |
| 2026-09-30 | ¥1.646,00 | +%1,17 | ¥1.628,00 | ¥1.646,00 | ¥1.625,00 | 3,60K |
| 2026-09-29 | ¥1.627,00 | +%0,93 | ¥1.615,00 | ¥1.629,00 | ¥1.612,00 | 7,10K |
| 2026-09-28 | ¥1.612,00 | -%0,31 | ¥1.617,00 | ¥1.630,00 | ¥1.612,00 | 3,90K |
| 2026-09-25 | ¥1.617,00 | -%0,37 | ¥1.624,00 | ¥1.628,00 | ¥1.617,00 | 2,50K |
| 2026-09-24 | ¥1.623,00 | %0,00 | ¥1.637,00 | ¥1.649,00 | ¥1.623,00 | 4,60K |
| 2026-09-18 | ¥1.623,00 | +%0,50 | ¥1.615,00 | ¥1.635,00 | ¥1.615,00 | 3,70K |
| 2026-09-17 | ¥1.615,00 | +%1,13 | ¥1.596,00 | ¥1.617,00 | ¥1.596,00 | 3,40K |
| 2026-09-16 | ¥1.597,00 | +%1,01 | ¥1.581,00 | ¥1.597,00 | ¥1.580,00 | 3,20K |
| 2026-09-15 | ¥1.581,00 | +%1,15 | ¥1.564,00 | ¥1.589,00 | ¥1.564,00 | 2,40K |
| 2026-09-14 | ¥1.563,00 | +%0,13 | ¥1.555,00 | ¥1.563,00 | ¥1.551,00 | 700 |
| 2026-09-11 | ¥1.561,00 | -%0,57 | ¥1.560,00 | ¥1.569,00 | ¥1.533,00 | 3,50K |
| 2026-09-10 | ¥1.570,00 | +%0,64 | ¥1.577,00 | ¥1.577,00 | ¥1.554,00 | 1,30K |
| 2026-09-09 | ¥1.560,00 | -%1,27 | ¥1.580,00 | ¥1.580,00 | ¥1.560,00 | 200 |
| 2026-09-08 | ¥1.580,00 | -%1,43 | ¥1.603,00 | ¥1.603,00 | ¥1.580,00 | 3,60K |
| 2026-09-07 | ¥1.603,00 | -%0,62 | ¥1.607,00 | ¥1.613,00 | ¥1.603,00 | 1,30K |
| 2026-09-04 | ¥1.613,00 | +%0,25 | ¥1.613,00 | ¥1.613,00 | ¥1.591,00 | 1,10K |
| 2026-09-03 | ¥1.609,00 | +%1,00 | ¥1.593,00 | ¥1.610,00 | ¥1.590,00 | 2,40K |
| 2026-09-02 | ¥1.593,00 | -%0,13 | ¥1.594,00 | ¥1.594,00 | ¥1.586,00 | 2,10K |
| 2026-09-01 | ¥1.595,00 | -%0,31 | ¥1.602,00 | ¥1.602,00 | ¥1.593,00 | 1,40K |
| 2026-08-31 | ¥1.600,00 | +%1,07 | ¥1.585,00 | ¥1.600,00 | ¥1.585,00 | 1,70K |
| 2026-08-28 | ¥1.583,00 | -%0,06 | ¥1.591,00 | ¥1.591,00 | ¥1.572,00 | 1,70K |
| 2026-08-27 | ¥1.584,00 | +%0,70 | ¥1.579,00 | ¥1.584,00 | ¥1.566,00 | 2,70K |
| 2026-08-26 | ¥1.573,00 | +%1,75 | ¥1.546,00 | ¥1.573,00 | ¥1.546,00 | 30,30K |
| 2026-08-25 | ¥1.546,00 | %0,00 | ¥1.546,00 | ¥1.546,00 | ¥1.544,00 | 3,40K |
| 2026-08-24 | ¥1.546,00 | +%0,72 | ¥1.539,00 | ¥1.546,00 | ¥1.535,00 | 5,00K |
| 2026-08-21 | ¥1.535,00 | +%0,13 | ¥1.535,00 | ¥1.538,00 | ¥1.533,00 | 2,10K |
| 2026-08-20 | ¥1.533,00 | +%1,05 | ¥1.517,00 | ¥1.533,00 | ¥1.517,00 | 1,60K |
| 2026-08-19 | ¥1.517,00 | %0,00 | ¥1.519,00 | ¥1.519,00 | ¥1.515,00 | 3,40K |
| 2026-08-18 | ¥1.517,00 | +%0,07 | ¥1.527,00 | ¥1.527,00 | ¥1.517,00 | 1,20K |
| 2026-08-17 | ¥1.516,00 | -%1,24 | ¥1.527,00 | ¥1.527,00 | ¥1.515,00 | 2,90K |
| 2026-08-14 | ¥1.535,00 | +%0,13 | ¥1.533,00 | ¥1.535,00 | ¥1.522,00 | 2,10K |
| 2026-08-13 | ¥1.533,00 | -%0,45 | ¥1.540,00 | ¥1.545,00 | ¥1.522,00 | 2,10K |
| 2026-08-12 | ¥1.540,00 | -%0,39 | ¥1.542,00 | ¥1.548,00 | ¥1.540,00 | 2,40K |
| 2026-08-10 | ¥1.546,00 | +%0,85 | ¥1.533,00 | ¥1.560,00 | ¥1.533,00 | 15,10K |
| 2026-08-07 | ¥1.533,00 | +%1,12 | ¥1.513,00 | ¥1.533,00 | ¥1.513,00 | 1,30K |
| 2026-08-06 | ¥1.516,00 | +%0,80 | ¥1.505,00 | ¥1.526,00 | ¥1.505,00 | 800 |
| 2026-08-05 | ¥1.504,00 | -%0,20 | ¥1.507,00 | ¥1.532,00 | ¥1.504,00 | 3,30K |
| 2026-08-04 | ¥1.507,00 | +%0,40 | ¥1.496,00 | ¥1.521,00 | ¥1.496,00 | 1,60K |
| 2026-08-03 | ¥1.501,00 | +%0,54 | ¥1.503,00 | ¥1.503,00 | ¥1.499,00 | 1,60K |
| 2026-07-31 | ¥1.493,00 | -%0,27 | ¥1.497,00 | ¥1.519,00 | ¥1.493,00 | 2,10K |
| 2026-07-30 | ¥1.497,00 | +%0,13 | ¥1.500,00 | ¥1.510,00 | ¥1.497,00 | 3,10K |
| 2026-07-29 | ¥1.495,00 | -%1,52 | ¥1.518,00 | ¥1.520,00 | ¥1.492,00 | 1,90K |
| 2026-07-28 | ¥1.518,00 | +%1,47 | ¥1.500,00 | ¥1.518,00 | ¥1.491,00 | 5,30K |
| 2026-07-27 | ¥1.496,00 | -%0,66 | ¥1.506,00 | ¥1.507,00 | ¥1.486,00 | 3,40K |
| 2026-07-24 | ¥1.506,00 | +%0,60 | ¥1.500,00 | ¥1.507,00 | ¥1.470,00 | 5,50K |
| 2026-07-23 | ¥1.497,00 | +%0,13 | ¥1.495,00 | ¥1.502,00 | ¥1.495,00 | 1,60K |
| 2026-07-22 | ¥1.495,00 | +%0,61 | ¥1.480,00 | ¥1.519,00 | ¥1.480,00 | 4,20K |
| 2026-07-21 | ¥1.486,00 | -%1,59 | ¥1.489,00 | ¥1.493,00 | ¥1.480,00 | 6,80K |
| 2026-07-17 | ¥1.510,00 | -%0,92 | ¥1.529,00 | ¥1.529,00 | ¥1.497,00 | 6,30K |
| 2026-07-16 | ¥1.524,00 | -%0,20 | ¥1.529,00 | ¥1.529,00 | ¥1.516,00 | 3,90K |
| 2026-07-15 | ¥1.527,00 | +%0,53 | ¥1.514,00 | ¥1.528,00 | ¥1.514,00 | 6,10K |
| 2026-07-14 | ¥1.519,00 | +%1,00 | ¥1.504,00 | ¥1.519,00 | ¥1.504,00 | 7,50K |
| 2026-07-13 | ¥1.504,00 | -%0,66 | ¥1.517,00 | ¥1.531,00 | ¥1.504,00 | 4,70K |
| 2026-07-10 | ¥1.514,00 | -%0,07 | ¥1.516,00 | ¥1.524,00 | ¥1.502,00 | 8,70K |
| 2026-07-09 | ¥1.515,00 | +%1,27 | ¥1.512,00 | ¥1.515,00 | ¥1.500,00 | 2,10K |
| 2026-07-08 | ¥1.496,00 | +%0,34 | ¥1.505,00 | ¥1.505,00 | ¥1.496,00 | 2,40K |
| 2026-07-07 | ¥1.491,00 | +%0,27 | ¥1.510,00 | ¥1.512,00 | ¥1.491,00 | 1,70K |
| 2026-07-06 | ¥1.487,00 | -%1,72 | ¥1.509,00 | ¥1.517,00 | ¥1.460,00 | 27,20K |
| 2026-07-03 | ¥1.513,00 | +%1,68 | ¥1.488,00 | ¥1.513,00 | ¥1.477,00 | 16,00K |
| 2026-07-02 | ¥1.488,00 | +%0,74 | ¥1.480,00 | ¥1.488,00 | ¥1.480,00 | 5,10K |
| 2026-07-01 | ¥1.477,00 | +%0,27 | ¥1.474,00 | ¥1.477,00 | ¥1.470,00 | 2,20K |
| 2026-06-30 | ¥1.473,00 | +%0,61 | ¥1.465,00 | ¥1.473,00 | ¥1.464,00 | 4,30K |
| 2026-06-29 | ¥1.464,00 | +%1,60 | ¥1.442,00 | ¥1.464,00 | ¥1.442,00 | 11,50K |
| 2026-06-26 | ¥1.441,00 | -%0,28 | ¥1.450,00 | ¥1.450,00 | ¥1.428,00 | 4,10K |
| 2026-06-25 | ¥1.445,00 | +%0,84 | ¥1.437,00 | ¥1.445,00 | ¥1.433,00 | 5,30K |
| 2026-06-24 | ¥1.433,00 | +%1,49 | ¥1.414,00 | ¥1.437,00 | ¥1.414,00 | 1,00K |
| 2026-06-23 | ¥1.412,00 | +%0,14 | ¥1.427,00 | ¥1.427,00 | ¥1.412,00 | 800 |
| 2026-06-22 | ¥1.410,00 | -%1,05 | ¥1.437,00 | ¥1.437,00 | ¥1.409,00 | 1,70K |
| 2026-06-19 | ¥1.425,00 | %0,00 | ¥1.426,00 | ¥1.426,00 | ¥1.405,00 | 500 |
| 2026-06-18 | ¥1.425,00 | +%1,50 | ¥1.411,00 | ¥1.425,00 | ¥1.406,00 | 1,40K |
| 2026-06-17 | ¥1.404,00 | -%0,64 | ¥1.413,00 | ¥1.428,00 | ¥1.402,00 | 2,30K |
| 2026-06-16 | ¥1.413,00 | -%0,14 | ¥1.405,00 | ¥1.413,00 | ¥1.403,00 | 700 |
| 2026-06-15 | ¥1.415,00 | +%0,93 | ¥1.415,00 | ¥1.418,00 | ¥1.415,00 | 2,60K |
| 2026-06-12 | ¥1.402,00 | -%0,99 | ¥1.403,00 | ¥1.416,00 | ¥1.400,00 | 2,20K |
| 2026-06-11 | ¥1.416,00 | -%1,19 | ¥1.418,00 | ¥1.418,00 | ¥1.416,00 | 200 |
| 2026-06-10 | ¥1.433,00 | +%0,63 | ¥1.410,00 | ¥1.434,00 | ¥1.401,00 | 2,30K |
| 2026-06-09 | ¥1.424,00 | +%0,71 | ¥1.410,00 | ¥1.424,00 | ¥1.401,00 | 4,80K |
| 2026-06-08 | ¥1.414,00 | -%1,26 | ¥1.415,00 | ¥1.415,00 | ¥1.405,00 | 3,40K |
| 2026-06-05 | ¥1.432,00 | +%1,70 | ¥1.410,00 | ¥1.432,00 | ¥1.410,00 | 1,10K |
| 2026-06-04 | ¥1.408,00 | -%0,28 | ¥1.407,00 | ¥1.410,00 | ¥1.407,00 | 1,60K |
| 2026-06-03 | ¥1.412,00 | -%0,56 | ¥1.420,00 | ¥1.434,00 | ¥1.404,00 | 700 |
| 2026-06-02 | ¥1.420,00 | -%0,56 | ¥1.428,00 | ¥1.428,00 | ¥1.420,00 | 2,10K |
| 2026-06-01 | ¥1.428,00 | -%1,79 | ¥1.454,00 | ¥1.454,00 | ¥1.414,00 | 3,70K |
| 2026-05-29 | ¥1.454,00 | +%0,28 | ¥1.434,00 | ¥1.454,00 | ¥1.434,00 | 400 |
| 2026-05-28 | ¥1.450,00 | +%0,62 | ¥1.441,00 | ¥1.452,00 | ¥1.441,00 | 700 |
| 2026-05-27 | ¥1.441,00 | -%1,64 | ¥1.435,00 | ¥1.445,00 | ¥1.435,00 | 37,10K |
| 2026-05-26 | ¥1.465,00 | +%2,23 | ¥1.433,00 | ¥1.465,00 | ¥1.433,00 | 1,30K |
| 2026-05-25 | ¥1.433,00 | -%1,85 | ¥1.465,00 | ¥1.465,00 | ¥1.433,00 | 3,20K |