Nicca Chemical Co., Ltd. 4463
TSE · Japonya · Proses Endüstrileri
¥1.969,00-22,00 (-%1,10)
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 | ¥1.969,00 | -%1,10 | ¥1.990,00 | ¥2.011,00 | ¥1.967,00 | 22,00K |
| 2026-10-01 | ¥1.991,00 | %0,00 | ¥2.000,00 | ¥2.002,00 | ¥1.972,00 | 14,70K |
| 2026-09-30 | ¥1.991,00 | +%1,12 | ¥1.972,00 | ¥1.996,00 | ¥1.972,00 | 12,00K |
| 2026-09-29 | ¥1.969,00 | -%1,35 | ¥2.004,00 | ¥2.004,00 | ¥1.955,00 |
| 20,40K |
| 2026-09-28 | ¥1.996,00 | -%0,45 | ¥2.006,00 | ¥2.012,00 | ¥1.985,00 | 8,20K |
| 2026-09-25 | ¥2.005,00 | +%0,20 | ¥2.001,00 | ¥2.010,00 | ¥1.980,00 | 7,10K |
| 2026-09-24 | ¥2.001,00 | +%0,86 | ¥1.986,00 | ¥2.005,00 | ¥1.983,00 | 8,10K |
| 2026-09-18 | ¥1.984,00 | -%0,70 | ¥2.012,00 | ¥2.012,00 | ¥1.977,00 | 9,20K |
| 2026-09-17 | ¥1.998,00 | +%0,35 | ¥1.989,00 | ¥1.998,00 | ¥1.974,00 | 8,70K |
| 2026-09-16 | ¥1.991,00 | +%1,07 | ¥1.963,00 | ¥1.991,00 | ¥1.951,00 | 16,20K |
| 2026-09-15 | ¥1.970,00 | +%2,93 | ¥1.914,00 | ¥1.972,00 | ¥1.900,00 | 51,60K |
| 2026-09-14 | ¥1.914,00 | +%0,68 | ¥1.900,00 | ¥1.922,00 | ¥1.875,00 | 28,40K |
| 2026-09-11 | ¥1.901,00 | -%1,66 | ¥1.920,00 | ¥1.929,00 | ¥1.881,00 | 17,10K |
| 2026-09-10 | ¥1.933,00 | -%0,41 | ¥1.936,00 | ¥1.950,00 | ¥1.918,00 | 13,20K |
| 2026-09-09 | ¥1.941,00 | -%2,27 | ¥1.965,00 | ¥1.998,00 | ¥1.924,00 | 34,00K |
| 2026-09-08 | ¥1.986,00 | -%2,36 | ¥2.025,00 | ¥2.025,00 | ¥1.986,00 | 11,20K |
| 2026-09-07 | ¥2.034,00 | +%0,39 | ¥2.039,00 | ¥2.040,00 | ¥2.020,00 | 6,40K |
| 2026-09-04 | ¥2.026,00 | -%0,44 | ¥2.029,00 | ¥2.039,00 | ¥2.003,00 | 10,30K |
| 2026-09-03 | ¥2.035,00 | +%0,89 | ¥2.067,00 | ¥2.067,00 | ¥2.022,00 | 8,30K |
| 2026-09-02 | ¥2.017,00 | -%2,51 | ¥2.092,00 | ¥2.092,00 | ¥2.016,00 | 18,70K |
| 2026-09-01 | ¥2.069,00 | +%0,93 | ¥2.064,00 | ¥2.069,00 | ¥2.046,00 | 9,70K |
| 2026-08-31 | ¥2.050,00 | +%1,74 | ¥2.013,00 | ¥2.050,00 | ¥1.989,00 | 22,90K |
| 2026-08-28 | ¥2.015,00 | +%0,70 | ¥2.001,00 | ¥2.015,00 | ¥1.997,00 | 4,70K |
| 2026-08-27 | ¥2.001,00 | -%1,53 | ¥2.030,00 | ¥2.030,00 | ¥2.001,00 | 5,30K |
| 2026-08-26 | ¥2.032,00 | +%1,60 | ¥2.022,00 | ¥2.032,00 | ¥2.000,00 | 16,30K |
| 2026-08-25 | ¥2.000,00 | -%0,60 | ¥2.029,00 | ¥2.029,00 | ¥1.992,00 | 12,10K |
| 2026-08-24 | ¥2.012,00 | +%0,60 | ¥2.028,00 | ¥2.028,00 | ¥1.990,00 | 12,60K |
| 2026-08-21 | ¥2.000,00 | -%0,74 | ¥2.014,00 | ¥2.016,00 | ¥1.951,00 | 28,50K |
| 2026-08-20 | ¥2.015,00 | +%0,75 | ¥2.011,00 | ¥2.029,00 | ¥1.995,00 | 8,60K |
| 2026-08-19 | ¥2.000,00 | -%2,77 | ¥2.031,00 | ¥2.046,00 | ¥1.970,00 | 38,60K |
| 2026-08-18 | ¥2.057,00 | -%0,29 | ¥2.069,00 | ¥2.070,00 | ¥2.046,00 | 15,50K |
| 2026-08-17 | ¥2.063,00 | +%0,24 | ¥2.045,00 | ¥2.082,00 | ¥2.045,00 | 8,80K |
| 2026-08-14 | ¥2.058,00 | -%1,06 | ¥2.080,00 | ¥2.081,00 | ¥2.040,00 | 15,10K |
| 2026-08-13 | ¥2.080,00 | +%1,02 | ¥2.059,00 | ¥2.106,00 | ¥2.059,00 | 15,60K |
| 2026-08-12 | ¥2.059,00 | +%0,93 | ¥2.047,00 | ¥2.075,00 | ¥2.047,00 | 17,40K |
| 2026-08-10 | ¥2.040,00 | -%0,97 | ¥2.060,00 | ¥2.080,00 | ¥2.030,00 | 11,90K |
| 2026-08-07 | ¥2.060,00 | -%2,18 | ¥2.121,00 | ¥2.121,00 | ¥2.060,00 | 17,50K |
| 2026-08-06 | ¥2.106,00 | +%0,57 | ¥2.083,00 | ¥2.115,00 | ¥2.031,00 | 34,70K |
| 2026-08-05 | ¥2.094,00 | +%3,05 | ¥2.038,00 | ¥2.094,00 | ¥2.026,00 | 30,30K |
| 2026-08-04 | ¥2.032,00 | +%1,75 | ¥2.016,00 | ¥2.056,00 | ¥2.005,00 | 27,60K |
| 2026-08-03 | ¥1.997,00 | -%0,45 | ¥1.999,00 | ¥2.035,00 | ¥1.953,00 | 66,70K |
| 2026-07-31 | ¥2.006,00 | +%15,09 | ¥1.744,00 | ¥2.143,00 | ¥1.730,00 | 106,20K |
| 2026-07-30 | ¥1.743,00 | -%0,40 | ¥1.745,00 | ¥1.783,00 | ¥1.743,00 | 14,60K |
| 2026-07-29 | ¥1.750,00 | -%1,52 | ¥1.761,00 | ¥1.774,00 | ¥1.743,00 | 10,50K |
| 2026-07-28 | ¥1.777,00 | -%2,74 | ¥1.790,00 | ¥1.810,00 | ¥1.770,00 | 8,70K |
| 2026-07-27 | ¥1.827,00 | +%3,05 | ¥1.773,00 | ¥1.836,00 | ¥1.773,00 | 20,90K |
| 2026-07-24 | ¥1.773,00 | -%2,58 | ¥1.820,00 | ¥1.820,00 | ¥1.773,00 | 9,70K |
| 2026-07-23 | ¥1.820,00 | +%2,13 | ¥1.782,00 | ¥1.820,00 | ¥1.756,00 | 18,80K |
| 2026-07-22 | ¥1.782,00 | +%1,71 | ¥1.746,00 | ¥1.796,00 | ¥1.739,00 | 20,20K |
| 2026-07-21 | ¥1.752,00 | +%0,98 | ¥1.735,00 | ¥1.759,00 | ¥1.735,00 | 12,70K |
| 2026-07-17 | ¥1.735,00 | %0,00 | ¥1.721,00 | ¥1.737,00 | ¥1.695,00 | 30,80K |
| 2026-07-16 | ¥1.735,00 | +%0,58 | ¥1.725,00 | ¥1.739,00 | ¥1.711,00 | 17,30K |
| 2026-07-15 | ¥1.725,00 | +%1,53 | ¥1.699,00 | ¥1.733,00 | ¥1.699,00 | 16,70K |
| 2026-07-14 | ¥1.699,00 | -%0,12 | ¥1.687,00 | ¥1.714,00 | ¥1.687,00 | 5,10K |
| 2026-07-13 | ¥1.701,00 | -%0,64 | ¥1.728,00 | ¥1.735,00 | ¥1.688,00 | 9,90K |
| 2026-07-10 | ¥1.712,00 | +%0,71 | ¥1.719,00 | ¥1.721,00 | ¥1.706,00 | 6,60K |
| 2026-07-09 | ¥1.700,00 | +%0,47 | ¥1.693,00 | ¥1.703,00 | ¥1.672,00 | 13,30K |
| 2026-07-08 | ¥1.692,00 | -%1,97 | ¥1.708,00 | ¥1.723,00 | ¥1.690,00 | 12,00K |
| 2026-07-07 | ¥1.726,00 | -%1,76 | ¥1.759,00 | ¥1.761,00 | ¥1.724,00 | 7,50K |
| 2026-07-06 | ¥1.757,00 | +%2,93 | ¥1.739,00 | ¥1.771,00 | ¥1.716,00 | 29,50K |
| 2026-07-03 | ¥1.707,00 | +%0,71 | ¥1.695,00 | ¥1.720,00 | ¥1.689,00 | 20,00K |
| 2026-07-02 | ¥1.695,00 | +%2,54 | ¥1.659,00 | ¥1.695,00 | ¥1.651,00 | 18,50K |
| 2026-07-01 | ¥1.653,00 | -%0,12 | ¥1.652,00 | ¥1.669,00 | ¥1.641,00 | 7,70K |
| 2026-06-30 | ¥1.655,00 | -%0,90 | ¥1.661,00 | ¥1.673,00 | ¥1.633,00 | 22,30K |
| 2026-06-29 | ¥1.670,00 | -%0,95 | ¥1.656,00 | ¥1.678,00 | ¥1.653,00 | 34,30K |
| 2026-06-26 | ¥1.686,00 | -%0,59 | ¥1.698,00 | ¥1.711,00 | ¥1.681,00 | 22,10K |
| 2026-06-25 | ¥1.696,00 | -%0,18 | ¥1.713,00 | ¥1.714,00 | ¥1.685,00 | 21,20K |
| 2026-06-24 | ¥1.699,00 | +%0,18 | ¥1.691,00 | ¥1.711,00 | ¥1.685,00 | 7,80K |
| 2026-06-23 | ¥1.696,00 | -%0,47 | ¥1.708,00 | ¥1.710,00 | ¥1.696,00 | 7,70K |
| 2026-06-22 | ¥1.704,00 | +%0,12 | ¥1.702,00 | ¥1.713,00 | ¥1.690,00 | 15,70K |
| 2026-06-19 | ¥1.702,00 | -%0,06 | ¥1.705,00 | ¥1.720,00 | ¥1.694,00 | 27,30K |
| 2026-06-18 | ¥1.703,00 | -%1,45 | ¥1.729,00 | ¥1.741,00 | ¥1.702,00 | 10,40K |
| 2026-06-17 | ¥1.728,00 | +%1,35 | ¥1.701,00 | ¥1.739,00 | ¥1.701,00 | 6,90K |
| 2026-06-16 | ¥1.705,00 | -%1,33 | ¥1.728,00 | ¥1.728,00 | ¥1.697,00 | 13,10K |
| 2026-06-15 | ¥1.728,00 | +%1,65 | ¥1.731,00 | ¥1.740,00 | ¥1.717,00 | 7,30K |
| 2026-06-12 | ¥1.700,00 | +%1,19 | ¥1.695,00 | ¥1.710,00 | ¥1.690,00 | 5,80K |
| 2026-06-11 | ¥1.680,00 | -%0,24 | ¥1.671,00 | ¥1.693,00 | ¥1.655,00 | 6,60K |
| 2026-06-10 | ¥1.684,00 | -%0,47 | ¥1.693,00 | ¥1.706,00 | ¥1.668,00 | 15,10K |
| 2026-06-09 | ¥1.692,00 | +%0,18 | ¥1.697,00 | ¥1.714,00 | ¥1.686,00 | 8,20K |
| 2026-06-08 | ¥1.689,00 | -%1,97 | ¥1.704,00 | ¥1.704,00 | ¥1.659,00 | 27,70K |
| 2026-06-05 | ¥1.723,00 | +%0,47 | ¥1.716,00 | ¥1.737,00 | ¥1.703,00 | 21,60K |
| 2026-06-04 | ¥1.715,00 | -%1,04 | ¥1.718,00 | ¥1.740,00 | ¥1.715,00 | 9,10K |
| 2026-06-03 | ¥1.733,00 | +%0,93 | ¥1.717,00 | ¥1.742,00 | ¥1.713,00 | 6,30K |
| 2026-06-02 | ¥1.717,00 | -%4,45 | ¥1.797,00 | ¥1.797,00 | ¥1.711,00 | 32,80K |
| 2026-06-01 | ¥1.797,00 | +%2,33 | ¥1.769,00 | ¥1.797,00 | ¥1.756,00 | 20,40K |
| 2026-05-29 | ¥1.756,00 | +%1,33 | ¥1.736,00 | ¥1.773,00 | ¥1.736,00 | 14,10K |
| 2026-05-28 | ¥1.733,00 | -%1,76 | ¥1.765,00 | ¥1.765,00 | ¥1.712,00 | 36,10K |
| 2026-05-27 | ¥1.764,00 | -%0,11 | ¥1.767,00 | ¥1.784,00 | ¥1.761,00 | 13,50K |
| 2026-05-26 | ¥1.766,00 | -%0,62 | ¥1.777,00 | ¥1.785,00 | ¥1.754,00 | 36,00K |
| 2026-05-25 | ¥1.777,00 | -%0,17 | ¥1.797,00 | ¥1.797,00 | ¥1.751,00 | 16,10K |