Nippon Shinyaku Co., Ltd. 4516
TSE · Japonya · Sağlık Teknolojisi
¥3.497,00+55,00 (+%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.497,00 | +%1,60 | ¥3.512,00 | ¥3.514,00 | ¥3.445,00 | 928,60K |
| 2026-09-30 | ¥3.442,00 | +%0,94 | ¥3.431,00 | ¥3.449,00 | ¥3.373,00 | 456,90K |
| 2026-09-29 | ¥3.410,00 | -%2,96 | ¥3.450,00 | ¥3.459,00 | ¥3.387,00 | 562,40K |
| 2026-09-28 | ¥3.514,00 | +%0,14 | ¥3.520,00 | ¥3.535,00 | ¥3.501,00 | 448,80K |
| 2026-09-25 | ¥3.509,00 | +%0,09 | ¥3.538,00 | ¥3.556,00 | ¥3.483,00 | 381,80K |
| 2026-09-24 | ¥3.506,00 | +%1,56 | ¥3.475,00 | ¥3.513,00 | ¥3.459,00 | 547,60K |
| 2026-09-18 | ¥3.452,00 | -%0,80 | ¥3.485,00 | ¥3.487,00 | ¥3.441,00 | 1,03M |
| 2026-09-17 | ¥3.480,00 | +%1,46 | ¥3.435,00 | ¥3.480,00 | ¥3.425,00 | 429,00K |
| 2026-09-16 | ¥3.430,00 | +%0,03 | ¥3.411,00 | ¥3.432,00 | ¥3.407,00 | 239,90K |
| 2026-09-15 | ¥3.429,00 | +%0,91 | ¥3.415,00 | ¥3.434,00 | ¥3.400,00 | 253,60K |
| 2026-09-14 | ¥3.398,00 | +%0,35 | ¥3.379,00 | ¥3.398,00 | ¥3.350,00 | 292,40K |
| 2026-09-11 | ¥3.386,00 | +%0,80 | ¥3.350,00 | ¥3.396,00 | ¥3.350,00 | 433,60K |
| 2026-09-10 | ¥3.359,00 | -%0,12 | ¥3.350,00 | ¥3.374,00 | ¥3.337,00 | 397,30K |
| 2026-09-09 | ¥3.363,00 | -%0,71 | ¥3.386,00 | ¥3.397,00 | ¥3.359,00 | 286,50K |
| 2026-09-08 | ¥3.387,00 | -%1,08 | ¥3.412,00 | ¥3.435,00 | ¥3.384,00 | 294,70K |
| 2026-09-07 | ¥3.424,00 | -%0,70 | ¥3.438,00 | ¥3.448,00 | ¥3.416,00 | 243,90K |
| 2026-09-04 | ¥3.448,00 | -%1,46 | ¥3.474,00 | ¥3.490,00 | ¥3.433,00 | 319,20K |
| 2026-09-03 | ¥3.499,00 | +%0,06 | ¥3.517,00 | ¥3.539,00 | ¥3.493,00 | 267,00K |
| 2026-09-02 | ¥3.497,00 | -%1,47 | ¥3.509,00 | ¥3.528,00 | ¥3.490,00 | 681,90K |
| 2026-09-01 | ¥3.549,00 | +%0,14 | ¥3.573,00 | ¥3.577,00 | ¥3.515,00 | 497,80K |
| 2026-08-31 | ¥3.544,00 | -%1,34 | ¥3.592,00 | ¥3.605,00 | ¥3.544,00 | 479,50K |
| 2026-08-28 | ¥3.592,00 | -%0,17 | ¥3.590,00 | ¥3.644,00 | ¥3.586,00 | 341,00K |
| 2026-08-27 | ¥3.598,00 | -%0,25 | ¥3.572,00 | ¥3.610,00 | ¥3.567,00 | 285,40K |
| 2026-08-26 | ¥3.607,00 | +%2,15 | ¥3.585,00 | ¥3.624,00 | ¥3.563,00 | 521,60K |
| 2026-08-25 | ¥3.531,00 | -%2,54 | ¥3.564,00 | ¥3.586,00 | ¥3.530,00 | 546,00K |
| 2026-08-24 | ¥3.623,00 | -%1,20 | ¥3.661,00 | ¥3.679,00 | ¥3.623,00 | 282,80K |
| 2026-08-21 | ¥3.667,00 | -%0,81 | ¥3.680,00 | ¥3.690,00 | ¥3.654,00 | 251,70K |
| 2026-08-20 | ¥3.697,00 | +%1,96 | ¥3.660,00 | ¥3.704,00 | ¥3.650,00 | 340,90K |
| 2026-08-19 | ¥3.626,00 | +%0,28 | ¥3.645,00 | ¥3.658,00 | ¥3.583,00 | 283,30K |
| 2026-08-18 | ¥3.616,00 | +%0,50 | ¥3.583,00 | ¥3.630,00 | ¥3.572,00 | 377,80K |
| 2026-08-17 | ¥3.598,00 | -%1,15 | ¥3.676,00 | ¥3.677,00 | ¥3.581,00 | 298,40K |
| 2026-08-14 | ¥3.640,00 | +%0,75 | ¥3.670,00 | ¥3.761,00 | ¥3.611,00 | 526,40K |
| 2026-08-13 | ¥3.613,00 | +%0,28 | ¥3.646,00 | ¥3.648,00 | ¥3.570,00 | 250,30K |
| 2026-08-12 | ¥3.603,00 | +%0,19 | ¥3.590,00 | ¥3.618,00 | ¥3.579,00 | 339,90K |
| 2026-08-10 | ¥3.596,00 | +%0,47 | ¥3.618,00 | ¥3.634,00 | ¥3.576,00 | 285,90K |
| 2026-08-07 | ¥3.579,00 | +%1,13 | ¥3.500,00 | ¥3.599,00 | ¥3.481,00 | 306,30K |
| 2026-08-06 | ¥3.539,00 | +%1,90 | ¥3.474,00 | ¥3.543,00 | ¥3.456,00 | 334,00K |
| 2026-08-05 | ¥3.473,00 | %0,00 | ¥3.473,00 | ¥3.496,00 | ¥3.437,00 | 352,80K |
| 2026-08-04 | ¥3.473,00 | +%1,46 | ¥3.446,00 | ¥3.535,00 | ¥3.437,00 | 593,60K |
| 2026-08-03 | ¥3.423,00 | +%0,68 | ¥3.436,00 | ¥3.465,00 | ¥3.376,00 | 827,90K |
| 2026-07-31 | ¥3.400,00 | -%2,72 | ¥3.453,00 | ¥3.494,00 | ¥3.400,00 | 1,79M |
| 2026-07-30 | ¥3.495,00 | -%1,55 | ¥3.570,00 | ¥3.578,00 | ¥3.463,00 | 1,17M |
| 2026-07-29 | ¥3.550,00 | -%0,84 | ¥3.578,00 | ¥3.590,00 | ¥3.461,00 | 1,81M |
| 2026-07-28 | ¥3.580,00 | -%12,23 | ¥3.598,00 | ¥3.640,00 | ¥3.380,00 | 2,08M |
| 2026-07-27 | ¥4.079,00 | +%0,32 | ¥4.029,00 | ¥4.079,00 | ¥4.008,00 | 276,70K |
| 2026-07-24 | ¥4.066,00 | +%1,22 | ¥4.001,00 | ¥4.069,00 | ¥3.991,00 | 175,40K |
| 2026-07-23 | ¥4.017,00 | -%0,05 | ¥4.030,00 | ¥4.060,00 | ¥4.010,00 | 271,70K |
| 2026-07-22 | ¥4.019,00 | +%0,27 | ¥4.078,00 | ¥4.088,00 | ¥3.995,00 | 244,00K |
| 2026-07-21 | ¥4.008,00 | -%0,99 | ¥4.048,00 | ¥4.082,00 | ¥3.991,00 | 234,10K |
| 2026-07-17 | ¥4.048,00 | +%1,45 | ¥4.007,00 | ¥4.048,00 | ¥3.982,00 | 264,70K |
| 2026-07-16 | ¥3.990,00 | -%0,57 | ¥4.025,00 | ¥4.060,00 | ¥3.980,00 | 171,30K |
| 2026-07-15 | ¥4.013,00 | -%0,99 | ¥4.061,00 | ¥4.077,00 | ¥3.980,00 | 210,50K |
| 2026-07-14 | ¥4.053,00 | +%0,52 | ¥4.044,00 | ¥4.108,00 | ¥4.033,00 | 155,90K |
| 2026-07-13 | ¥4.032,00 | -%1,22 | ¥4.062,00 | ¥4.095,00 | ¥4.019,00 | 156,90K |
| 2026-07-10 | ¥4.082,00 | -%0,46 | ¥4.063,00 | ¥4.116,00 | ¥4.060,00 | 155,50K |
| 2026-07-09 | ¥4.101,00 | +%0,42 | ¥4.098,00 | ¥4.115,00 | ¥4.060,00 | 175,30K |
| 2026-07-08 | ¥4.084,00 | -%0,90 | ¥4.133,00 | ¥4.155,00 | ¥4.084,00 | 156,70K |
| 2026-07-07 | ¥4.121,00 | -%0,84 | ¥4.130,00 | ¥4.179,00 | ¥4.117,00 | 217,30K |
| 2026-07-06 | ¥4.156,00 | +%0,87 | ¥4.130,00 | ¥4.163,00 | ¥4.088,00 | 190,30K |
| 2026-07-03 | ¥4.120,00 | +%0,88 | ¥4.149,00 | ¥4.172,00 | ¥4.105,00 | 167,40K |
| 2026-07-02 | ¥4.084,00 | +%2,48 | ¥4.031,00 | ¥4.100,00 | ¥3.989,00 | 284,40K |
| 2026-07-01 | ¥3.985,00 | -%0,77 | ¥3.988,00 | ¥4.030,00 | ¥3.971,00 | 197,40K |
| 2026-06-30 | ¥4.016,00 | -%2,17 | ¥4.068,00 | ¥4.103,00 | ¥4.003,00 | 291,90K |
| 2026-06-29 | ¥4.105,00 | +%1,38 | ¥4.115,00 | ¥4.122,00 | ¥4.038,00 | 358,80K |
| 2026-06-26 | ¥4.049,00 | +%0,30 | ¥3.991,00 | ¥4.060,00 | ¥3.983,00 | 270,50K |
| 2026-06-25 | ¥4.037,00 | -%0,25 | ¥4.076,00 | ¥4.087,00 | ¥4.022,00 | 234,00K |
| 2026-06-24 | ¥4.047,00 | +%0,77 | ¥3.987,00 | ¥4.047,00 | ¥3.984,00 | 269,90K |
| 2026-06-23 | ¥4.016,00 | +%1,03 | ¥3.960,00 | ¥4.029,00 | ¥3.932,00 | 273,30K |
| 2026-06-22 | ¥3.975,00 | +%0,08 | ¥3.998,00 | ¥4.005,00 | ¥3.945,00 | 205,20K |
| 2026-06-19 | ¥3.972,00 | -%1,27 | ¥3.965,00 | ¥3.992,00 | ¥3.954,00 | 346,70K |
| 2026-06-18 | ¥4.023,00 | +%1,31 | ¥3.955,00 | ¥4.023,00 | ¥3.939,00 | 212,60K |
| 2026-06-17 | ¥3.971,00 | -%0,38 | ¥4.000,00 | ¥4.021,00 | ¥3.955,00 | 127,60K |
| 2026-06-16 | ¥3.986,00 | -%0,28 | ¥3.950,00 | ¥4.004,00 | ¥3.947,00 | 146,20K |
| 2026-06-15 | ¥3.997,00 | +%1,37 | ¥3.955,00 | ¥4.009,00 | ¥3.945,00 | 154,70K |
| 2026-06-12 | ¥3.943,00 | -%1,52 | ¥3.993,00 | ¥4.004,00 | ¥3.923,00 | 220,50K |
| 2026-06-11 | ¥4.004,00 | -%0,99 | ¥4.030,00 | ¥4.043,00 | ¥3.984,00 | 163,70K |
| 2026-06-10 | ¥4.044,00 | -%0,15 | ¥4.048,00 | ¥4.073,00 | ¥3.989,00 | 162,00K |
| 2026-06-09 | ¥4.050,00 | +%0,87 | ¥4.043,00 | ¥4.096,00 | ¥4.010,00 | 194,70K |
| 2026-06-08 | ¥4.015,00 | -%1,23 | ¥4.011,00 | ¥4.050,00 | ¥3.965,00 | 194,10K |
| 2026-06-05 | ¥4.065,00 | +%1,09 | ¥4.091,00 | ¥4.116,00 | ¥4.045,00 | 111,90K |
| 2026-06-04 | ¥4.021,00 | +%0,80 | ¥3.989,00 | ¥4.078,00 | ¥3.966,00 | 178,30K |
| 2026-06-03 | ¥3.989,00 | -%1,63 | ¥4.034,00 | ¥4.055,00 | ¥3.965,00 | 204,10K |
| 2026-06-02 | ¥4.055,00 | -%3,04 | ¥4.112,00 | ¥4.147,00 | ¥4.055,00 | 275,90K |
| 2026-06-01 | ¥4.182,00 | -%0,45 | ¥4.101,00 | ¥4.220,00 | ¥4.037,00 | 279,00K |
| 2026-05-29 | ¥4.201,00 | +%2,71 | ¥4.140,00 | ¥4.245,00 | ¥4.140,00 | 380,00K |
| 2026-05-28 | ¥4.090,00 | -%1,45 | ¥4.120,00 | ¥4.168,00 | ¥4.055,00 | 350,10K |
| 2026-05-27 | ¥4.150,00 | +%0,75 | ¥4.140,00 | ¥4.203,00 | ¥4.055,00 | 476,90K |
| 2026-05-26 | ¥4.119,00 | -%2,18 | ¥4.186,00 | ¥4.209,00 | ¥4.089,00 | 201,50K |
| 2026-05-25 | ¥4.211,00 | +%0,05 | ¥4.211,00 | ¥4.264,00 | ¥4.197,00 | 196,30K |
| 2026-05-22 | ¥4.209,00 | -%1,27 | ¥4.242,00 | ¥4.280,00 | ¥4.189,00 | 193,30K |