Daito Chemix Corporation 4366
TSE · Japonya · Proses Endüstrileri
¥492,00-8,00 (-%1,60)
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 | ¥492,00 | -%1,60 | ¥493,00 | ¥497,00 | ¥488,00 | 49,70K |
| 2026-10-01 | ¥500,00 | +%2,88 | ¥481,00 | ¥509,00 | ¥479,00 | 144,60K |
| 2026-09-30 | ¥486,00 | +%3,85 | ¥467,00 | ¥488,00 | ¥467,00 | 56,20K |
| 2026-09-29 | ¥468,00 | -%0,85 | ¥466,00 | ¥472,00 | ¥463,00 | 37,80K |
| 2026-09-28 | ¥472,00 | -%3,08 | ¥490,00 | ¥490,00 | ¥471,00 | 60,10K |
| 2026-09-25 | ¥487,00 | -%0,20 | ¥490,00 | ¥490,00 | ¥478,00 | 91,20K |
| 2026-09-24 | ¥488,00 | +%4,95 | ¥481,00 | ¥497,00 | ¥478,00 | 159,10K |
| 2026-09-18 | ¥465,00 | +%1,31 | ¥459,00 | ¥469,00 | ¥456,00 | 77,30K |
| 2026-09-17 | ¥459,00 | +%0,66 | ¥462,00 | ¥467,00 | ¥455,00 | 88,60K |
| 2026-09-16 | ¥456,00 | +%4,59 | ¥446,00 | ¥461,00 | ¥445,00 | 114,80K |
| 2026-09-15 | ¥436,00 | -%0,46 | ¥438,00 | ¥440,00 | ¥432,00 | 24,10K |
| 2026-09-14 | ¥438,00 | +%1,86 | ¥425,00 | ¥467,00 | ¥424,00 | 167,90K |
| 2026-09-11 | ¥430,00 | -%3,15 | ¥432,00 | ¥433,00 | ¥425,00 | 40,50K |
| 2026-09-10 | ¥444,00 | +%0,45 | ¥438,00 | ¥446,00 | ¥434,00 | 51,50K |
| 2026-09-09 | ¥442,00 | +%0,91 | ¥440,00 | ¥443,00 | ¥438,00 | 20,20K |
| 2026-09-08 | ¥438,00 | -%2,45 | ¥450,00 | ¥453,00 | ¥438,00 | 55,90K |
| 2026-09-07 | ¥449,00 | +%2,05 | ¥447,00 | ¥453,00 | ¥442,00 | 83,80K |
| 2026-09-04 | ¥440,00 | -%0,45 | ¥450,00 | ¥451,00 | ¥438,00 | 99,10K |
| 2026-09-03 | ¥442,00 | +%5,49 | ¥451,00 | ¥458,00 | ¥435,00 | 248,50K |
| 2026-09-02 | ¥419,00 | -%3,46 | ¥432,00 | ¥432,00 | ¥416,00 | 33,10K |
| 2026-09-01 | ¥434,00 | +%1,40 | ¥428,00 | ¥437,00 | ¥427,00 | 84,30K |
| 2026-08-31 | ¥428,00 | %0,00 | ¥428,00 | ¥435,00 | ¥418,00 | 58,90K |
| 2026-08-28 | ¥428,00 | -%0,23 | ¥433,00 | ¥435,00 | ¥426,00 | 76,10K |
| 2026-08-27 | ¥429,00 | +%0,70 | ¥429,00 | ¥434,00 | ¥426,00 | 53,90K |
| 2026-08-26 | ¥426,00 | -%0,23 | ¥424,00 | ¥427,00 | ¥418,00 | 40,20K |
| 2026-08-25 | ¥427,00 | +%0,95 | ¥424,00 | ¥427,00 | ¥422,00 | 41,80K |
| 2026-08-24 | ¥423,00 | -%3,42 | ¥438,00 | ¥440,00 | ¥423,00 | 51,60K |
| 2026-08-21 | ¥438,00 | -%1,13 | ¥440,00 | ¥448,00 | ¥435,00 | 33,40K |
| 2026-08-20 | ¥443,00 | +%1,61 | ¥436,00 | ¥447,00 | ¥436,00 | 40,90K |
| 2026-08-19 | ¥436,00 | -%4,39 | ¥440,00 | ¥445,00 | ¥435,00 | 63,70K |
| 2026-08-18 | ¥456,00 | -%1,51 | ¥465,00 | ¥470,00 | ¥450,00 | 76,60K |
| 2026-08-17 | ¥463,00 | +%0,65 | ¥477,00 | ¥478,00 | ¥462,00 | 64,00K |
| 2026-08-14 | ¥460,00 | +%1,10 | ¥471,00 | ¥472,00 | ¥459,00 | 133,70K |
| 2026-08-13 | ¥455,00 | +%5,32 | ¥438,00 | ¥456,00 | ¥437,00 | 100,70K |
| 2026-08-12 | ¥432,00 | +%1,65 | ¥425,00 | ¥438,00 | ¥419,00 | 85,60K |
| 2026-08-10 | ¥425,00 | -%0,47 | ¥429,00 | ¥435,00 | ¥421,00 | 63,10K |
| 2026-08-07 | ¥427,00 | %0,00 | ¥427,00 | ¥429,00 | ¥415,00 | 55,40K |
| 2026-08-06 | ¥427,00 | -%1,39 | ¥433,00 | ¥433,00 | ¥423,00 | 34,70K |
| 2026-08-05 | ¥433,00 | +%4,34 | ¥416,00 | ¥433,00 | ¥416,00 | 76,30K |
| 2026-08-04 | ¥415,00 | +%1,22 | ¥411,00 | ¥419,00 | ¥411,00 | 27,50K |
| 2026-08-03 | ¥410,00 | -%1,20 | ¥415,00 | ¥415,00 | ¥399,00 | 37,30K |
| 2026-07-31 | ¥415,00 | +%3,23 | ¥413,00 | ¥425,00 | ¥408,00 | 87,90K |
| 2026-07-30 | ¥402,00 | +%0,50 | ¥395,00 | ¥410,00 | ¥392,00 | 100,20K |
| 2026-07-29 | ¥400,00 | -%4,99 | ¥418,00 | ¥423,00 | ¥399,00 | 169,20K |
| 2026-07-28 | ¥421,00 | -%4,75 | ¥426,00 | ¥428,00 | ¥414,00 | 271,50K |
| 2026-07-27 | ¥442,00 | +%2,79 | ¥435,00 | ¥488,00 | ¥421,00 | 776,50K |
| 2026-07-24 | ¥430,00 | -%4,44 | ¥442,00 | ¥442,00 | ¥424,00 | 115,70K |
| 2026-07-23 | ¥450,00 | %0,00 | ¥450,00 | ¥453,00 | ¥442,00 | 55,50K |
| 2026-07-22 | ¥450,00 | +%1,12 | ¥453,00 | ¥462,00 | ¥448,00 | 54,20K |
| 2026-07-21 | ¥445,00 | +%0,45 | ¥439,00 | ¥446,00 | ¥424,00 | 189,70K |
| 2026-07-17 | ¥443,00 | -%4,11 | ¥450,00 | ¥453,00 | ¥430,00 | 127,50K |
| 2026-07-16 | ¥462,00 | -%2,74 | ¥467,00 | ¥474,00 | ¥458,00 | 49,70K |
| 2026-07-15 | ¥475,00 | +%2,59 | ¥463,00 | ¥477,00 | ¥461,00 | 46,80K |
| 2026-07-14 | ¥463,00 | -%0,64 | ¥460,00 | ¥467,00 | ¥450,00 | 102,50K |
| 2026-07-13 | ¥466,00 | %0,00 | ¥468,00 | ¥481,00 | ¥460,00 | 75,70K |
| 2026-07-10 | ¥466,00 | +%1,30 | ¥484,00 | ¥489,00 | ¥464,00 | 88,70K |
| 2026-07-09 | ¥460,00 | +%2,68 | ¥448,00 | ¥460,00 | ¥446,00 | 68,80K |
| 2026-07-08 | ¥448,00 | -%4,27 | ¥466,00 | ¥467,00 | ¥445,00 | 125,30K |
| 2026-07-07 | ¥468,00 | -%3,90 | ¥488,00 | ¥492,00 | ¥465,00 | 90,30K |
| 2026-07-06 | ¥487,00 | -%2,79 | ¥507,00 | ¥509,00 | ¥485,00 | 89,20K |
| 2026-07-03 | ¥501,00 | +%2,66 | ¥485,00 | ¥501,00 | ¥481,00 | 85,00K |
| 2026-07-02 | ¥488,00 | -%1,81 | ¥500,00 | ¥502,00 | ¥488,00 | 71,10K |
| 2026-07-01 | ¥497,00 | +%1,43 | ¥503,00 | ¥508,00 | ¥488,00 | 67,40K |
| 2026-06-30 | ¥490,00 | -%2,58 | ¥505,00 | ¥508,00 | ¥487,00 | 63,80K |
| 2026-06-29 | ¥503,00 | -%2,90 | ¥518,00 | ¥518,00 | ¥489,00 | 96,40K |
| 2026-06-26 | ¥518,00 | -%2,81 | ¥531,00 | ¥531,00 | ¥509,00 | 80,40K |
| 2026-06-25 | ¥533,00 | +%4,10 | ¥519,00 | ¥541,00 | ¥517,00 | 82,00K |
| 2026-06-24 | ¥512,00 | -%1,73 | ¥515,00 | ¥524,00 | ¥504,00 | 81,10K |
| 2026-06-23 | ¥521,00 | -%2,43 | ¥540,00 | ¥540,00 | ¥521,00 | 118,80K |
| 2026-06-22 | ¥534,00 | +%5,74 | ¥507,00 | ¥536,00 | ¥507,00 | 113,90K |
| 2026-06-19 | ¥505,00 | -%2,70 | ¥529,00 | ¥531,00 | ¥504,00 | 81,30K |
| 2026-06-18 | ¥519,00 | -%1,33 | ¥531,00 | ¥533,00 | ¥519,00 | 81,40K |
| 2026-06-17 | ¥526,00 | +%1,94 | ¥510,00 | ¥530,00 | ¥501,00 | 106,60K |
| 2026-06-16 | ¥516,00 | +%3,82 | ¥502,00 | ¥550,00 | ¥488,00 | 293,00K |
| 2026-06-15 | ¥497,00 | +%5,74 | ¥486,00 | ¥502,00 | ¥478,00 | 94,20K |
| 2026-06-12 | ¥470,00 | +%1,08 | ¥473,00 | ¥492,00 | ¥469,00 | 83,10K |
| 2026-06-11 | ¥465,00 | -%1,69 | ¥462,00 | ¥467,00 | ¥448,00 | 122,00K |
| 2026-06-10 | ¥473,00 | -%5,78 | ¥500,00 | ¥500,00 | ¥460,00 | 174,60K |
| 2026-06-09 | ¥502,00 | +%0,20 | ¥506,00 | ¥517,00 | ¥490,00 | 88,20K |
| 2026-06-08 | ¥501,00 | -%7,56 | ¥515,00 | ¥516,00 | ¥483,00 | 166,60K |
| 2026-06-05 | ¥542,00 | +%3,83 | ¥528,00 | ¥544,00 | ¥522,00 | 173,80K |
| 2026-06-04 | ¥522,00 | -%1,14 | ¥528,00 | ¥534,00 | ¥507,00 | 146,80K |
| 2026-06-03 | ¥528,00 | +%1,73 | ¥522,00 | ¥539,00 | ¥521,00 | 187,80K |
| 2026-06-02 | ¥519,00 | -%4,95 | ¥556,00 | ¥556,00 | ¥496,00 | 365,10K |
| 2026-06-01 | ¥546,00 | +%1,11 | ¥536,00 | ¥569,00 | ¥522,00 | 392,80K |
| 2026-05-29 | ¥540,00 | -%8,94 | ¥583,00 | ¥583,00 | ¥531,00 | 656,20K |
| 2026-05-28 | ¥593,00 | +%11,89 | ¥520,00 | ¥620,00 | ¥512,00 | 2,59M |
| 2026-05-27 | ¥530,00 | +%17,78 | ¥489,00 | ¥530,00 | ¥476,00 | 870,80K |
| 2026-05-26 | ¥450,00 | +%2,04 | ¥440,00 | ¥453,00 | ¥431,00 | 125,40K |
| 2026-05-25 | ¥441,00 | +%5,00 | ¥423,00 | ¥441,00 | ¥419,00 | 111,20K |