Nippon Paint Holdings Co., Ltd. 4612
TSE · Japonya · Proses Endüstrileri
¥1.158,50-21,50 (-%1,82)
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 | ¥1.158,50 | -%1,82 | ¥1.171,00 | ¥1.175,00 | ¥1.158,50 | 2,76M |
| 2026-10-01 | ¥1.180,00 | +%0,04 | ¥1.171,00 | ¥1.185,00 | ¥1.164,50 | 2,65M |
| 2026-09-30 | ¥1.179,50 | +%1,24 | ¥1.167,00 | ¥1.185,00 | ¥1.158,50 | 3,62M |
| 2026-09-29 | ¥1.165,00 | -%1,85 | ¥1.179,00 | ¥1.186,00 | ¥1.152,50 | 3,57M |
| 2026-09-28 | ¥1.187,00 | +%0,64 | ¥1.180,50 | ¥1.203,00 | ¥1.178,00 | 5,29M |
| 2026-09-25 | ¥1.179,50 | +%1,33 | ¥1.167,00 | ¥1.184,00 | ¥1.163,00 | 4,90M |
| 2026-09-24 | ¥1.164,00 | +%1,00 | ¥1.164,50 | ¥1.171,50 | ¥1.148,50 | 3,73M |
| 2026-09-18 | ¥1.152,50 | -%0,26 | ¥1.147,00 | ¥1.162,00 | ¥1.141,50 | 4,31M |
| 2026-09-17 | ¥1.155,50 | +%2,21 | ¥1.135,00 | ¥1.161,00 | ¥1.135,00 | 3,12M |
| 2026-09-16 | ¥1.130,50 | +%1,39 | ¥1.122,50 | ¥1.138,00 | ¥1.120,00 | 2,28M |
| 2026-09-15 | ¥1.115,00 | -%1,11 | ¥1.127,00 | ¥1.130,00 | ¥1.114,50 | 2,10M |
| 2026-09-14 | ¥1.127,50 | +%2,78 | ¥1.132,50 | ¥1.132,50 | ¥1.111,00 | 2,49M |
| 2026-09-11 | ¥1.097,00 | -%1,57 | ¥1.085,00 | ¥1.098,50 | ¥1.076,50 | 3,55M |
| 2026-09-10 | ¥1.114,50 | +%0,09 | ¥1.103,50 | ¥1.120,50 | ¥1.102,00 | 2,83M |
| 2026-09-09 | ¥1.113,50 | -%0,13 | ¥1.115,00 | ¥1.124,50 | ¥1.108,00 | 2,90M |
| 2026-09-08 | ¥1.115,00 | -%2,19 | ¥1.124,50 | ¥1.130,00 | ¥1.112,00 | 2,46M |
| 2026-09-07 | ¥1.140,00 | -%0,18 | ¥1.139,00 | ¥1.149,50 | ¥1.134,00 | 2,08M |
| 2026-09-04 | ¥1.142,00 | -%0,70 | ¥1.135,50 | ¥1.155,00 | ¥1.127,50 | 2,84M |
| 2026-09-03 | ¥1.150,00 | +%0,88 | ¥1.167,00 | ¥1.177,50 | ¥1.150,00 | 3,71M |
| 2026-09-02 | ¥1.140,00 | -%5,04 | ¥1.182,50 | ¥1.188,00 | ¥1.138,00 | 3,12M |
| 2026-09-01 | ¥1.200,50 | -%0,66 | ¥1.199,00 | ¥1.216,50 | ¥1.198,50 | 2,59M |
| 2026-08-31 | ¥1.208,50 | +%2,59 | ¥1.185,00 | ¥1.211,50 | ¥1.176,00 | 7,25M |
| 2026-08-28 | ¥1.178,00 | -%1,09 | ¥1.180,50 | ¥1.195,00 | ¥1.175,00 | 2,37M |
| 2026-08-27 | ¥1.191,00 | -%0,29 | ¥1.200,00 | ¥1.205,00 | ¥1.186,00 | 1,77M |
| 2026-08-26 | ¥1.194,50 | +%0,04 | ¥1.193,00 | ¥1.208,00 | ¥1.190,00 | 1,68M |
| 2026-08-25 | ¥1.194,00 | -%1,24 | ¥1.206,50 | ¥1.219,50 | ¥1.192,00 | 1,81M |
| 2026-08-24 | ¥1.209,00 | +%0,67 | ¥1.212,00 | ¥1.221,50 | ¥1.198,50 | 2,45M |
| 2026-08-21 | ¥1.201,00 | +%0,21 | ¥1.197,00 | ¥1.202,00 | ¥1.186,00 | 2,64M |
| 2026-08-20 | ¥1.198,50 | +%2,79 | ¥1.192,50 | ¥1.201,00 | ¥1.176,00 | 4,03M |
| 2026-08-19 | ¥1.166,00 | -%4,82 | ¥1.223,00 | ¥1.223,00 | ¥1.166,00 | 6,39M |
| 2026-08-18 | ¥1.225,00 | -%0,89 | ¥1.225,00 | ¥1.229,50 | ¥1.207,50 | 3,90M |
| 2026-08-17 | ¥1.236,00 | -%0,20 | ¥1.247,50 | ¥1.248,00 | ¥1.230,00 | 2,57M |
| 2026-08-14 | ¥1.238,50 | -%0,76 | ¥1.245,00 | ¥1.252,00 | ¥1.217,50 | 3,97M |
| 2026-08-13 | ¥1.248,00 | -%1,69 | ¥1.274,50 | ¥1.274,50 | ¥1.221,50 | 4,14M |
| 2026-08-12 | ¥1.269,50 | +%2,50 | ¥1.238,00 | ¥1.269,50 | ¥1.221,50 | 3,65M |
| 2026-08-10 | ¥1.238,50 | -%1,67 | ¥1.250,00 | ¥1.258,00 | ¥1.191,00 | 6,44M |
| 2026-08-07 | ¥1.259,50 | -%0,51 | ¥1.269,50 | ¥1.282,50 | ¥1.258,50 | 3,65M |
| 2026-08-06 | ¥1.266,00 | +%3,26 | ¥1.230,00 | ¥1.267,00 | ¥1.227,00 | 4,14M |
| 2026-08-05 | ¥1.226,00 | +%1,20 | ¥1.203,00 | ¥1.228,50 | ¥1.200,50 | 3,27M |
| 2026-08-04 | ¥1.211,50 | +%0,54 | ¥1.191,50 | ¥1.218,50 | ¥1.190,50 | 2,81M |
| 2026-08-03 | ¥1.205,00 | -%0,41 | ¥1.172,00 | ¥1.211,00 | ¥1.166,00 | 5,07M |
| 2026-07-31 | ¥1.210,00 | -%1,18 | ¥1.220,00 | ¥1.230,00 | ¥1.195,50 | 4,30M |
| 2026-07-30 | ¥1.224,50 | -%1,01 | ¥1.234,00 | ¥1.246,50 | ¥1.205,50 | 4,61M |
| 2026-07-29 | ¥1.237,00 | +%2,40 | ¥1.229,00 | ¥1.257,00 | ¥1.220,00 | 9,93M |
| 2026-07-28 | ¥1.208,00 | +%3,91 | ¥1.171,50 | ¥1.208,50 | ¥1.168,00 | 7,54M |
| 2026-07-27 | ¥1.162,50 | +%3,75 | ¥1.124,50 | ¥1.162,50 | ¥1.119,50 | 4,04M |
| 2026-07-24 | ¥1.120,50 | -%1,28 | ¥1.117,00 | ¥1.128,00 | ¥1.112,50 | 4,72M |
| 2026-07-23 | ¥1.135,00 | +%3,37 | ¥1.119,00 | ¥1.135,00 | ¥1.109,00 | 5,18M |
| 2026-07-22 | ¥1.098,00 | -%1,30 | ¥1.094,00 | ¥1.114,00 | ¥1.091,00 | 3,36M |
| 2026-07-21 | ¥1.112,50 | +%1,46 | ¥1.103,00 | ¥1.118,50 | ¥1.100,50 | 3,94M |
| 2026-07-17 | ¥1.096,50 | +%1,39 | ¥1.076,00 | ¥1.100,50 | ¥1.074,00 | 4,55M |
| 2026-07-16 | ¥1.081,50 | -%0,28 | ¥1.075,50 | ¥1.092,50 | ¥1.075,00 | 2,90M |
| 2026-07-15 | ¥1.084,50 | -%0,55 | ¥1.090,50 | ¥1.094,00 | ¥1.074,00 | 3,01M |
| 2026-07-14 | ¥1.090,50 | +%3,51 | ¥1.075,00 | ¥1.091,50 | ¥1.067,00 | 4,10M |
| 2026-07-13 | ¥1.053,50 | -%2,14 | ¥1.082,00 | ¥1.084,00 | ¥1.031,00 | 5,19M |
| 2026-07-10 | ¥1.076,50 | -%0,28 | ¥1.095,50 | ¥1.103,50 | ¥1.073,50 | 4,13M |
| 2026-07-09 | ¥1.079,50 | -%2,04 | ¥1.091,50 | ¥1.098,00 | ¥1.074,00 | 4,11M |
| 2026-07-08 | ¥1.102,00 | -%0,05 | ¥1.108,50 | ¥1.117,50 | ¥1.097,00 | 4,18M |
| 2026-07-07 | ¥1.102,50 | +%0,82 | ¥1.105,50 | ¥1.109,50 | ¥1.096,00 | 4,42M |
| 2026-07-06 | ¥1.093,50 | +%0,55 | ¥1.094,00 | ¥1.104,00 | ¥1.084,50 | 2,08M |
| 2026-07-03 | ¥1.087,50 | +%1,83 | ¥1.083,00 | ¥1.096,50 | ¥1.070,00 | 3,48M |
| 2026-07-02 | ¥1.068,00 | +%2,25 | ¥1.053,50 | ¥1.077,00 | ¥1.045,00 | 2,90M |
| 2026-07-01 | ¥1.044,50 | -%0,81 | ¥1.068,50 | ¥1.071,00 | ¥1.038,50 | 3,33M |
| 2026-06-30 | ¥1.053,00 | +%0,10 | ¥1.050,00 | ¥1.063,50 | ¥1.043,50 | 3,30M |
| 2026-06-29 | ¥1.052,00 | -%0,19 | ¥1.052,00 | ¥1.058,00 | ¥1.046,50 | 2,62M |
| 2026-06-26 | ¥1.054,00 | +%0,48 | ¥1.064,00 | ¥1.068,00 | ¥1.051,50 | 3,07M |
| 2026-06-25 | ¥1.049,00 | +%0,87 | ¥1.060,00 | ¥1.068,00 | ¥1.040,00 | 3,13M |
| 2026-06-24 | ¥1.040,00 | -%0,34 | ¥1.030,00 | ¥1.049,00 | ¥1.025,00 | 3,01M |
| 2026-06-23 | ¥1.043,50 | -%2,89 | ¥1.055,00 | ¥1.058,50 | ¥1.043,00 | 3,45M |
| 2026-06-22 | ¥1.074,50 | +%0,42 | ¥1.050,00 | ¥1.079,00 | ¥1.047,00 | 2,81M |
| 2026-06-19 | ¥1.070,00 | -%2,73 | ¥1.078,50 | ¥1.086,50 | ¥1.065,50 | 6,20M |
| 2026-06-18 | ¥1.100,00 | -%1,30 | ¥1.116,00 | ¥1.125,50 | ¥1.090,50 | 3,82M |
| 2026-06-17 | ¥1.114,50 | +%2,29 | ¥1.096,50 | ¥1.123,50 | ¥1.084,50 | 4,49M |
| 2026-06-16 | ¥1.089,50 | +%2,01 | ¥1.078,50 | ¥1.089,50 | ¥1.065,50 | 4,96M |
| 2026-06-15 | ¥1.068,00 | +%6,11 | ¥1.028,00 | ¥1.080,00 | ¥1.027,00 | 7,39M |
| 2026-06-12 | ¥1.006,50 | +%3,76 | ¥988,70 | ¥1.019,00 | ¥978,00 | 8,83M |
| 2026-06-11 | ¥970,00 | +%0,52 | ¥960,30 | ¥972,60 | ¥953,70 | 4,73M |
| 2026-06-10 | ¥965,00 | -%0,52 | ¥960,10 | ¥967,10 | ¥950,00 | 4,20M |
| 2026-06-09 | ¥970,00 | +%0,78 | ¥983,90 | ¥984,40 | ¥966,60 | 5,79M |
| 2026-06-08 | ¥962,50 | -%1,56 | ¥964,90 | ¥974,50 | ¥955,60 | 5,31M |
| 2026-06-05 | ¥977,80 | -%0,34 | ¥985,50 | ¥986,20 | ¥976,60 | 3,28M |
| 2026-06-04 | ¥981,10 | -%1,71 | ¥990,00 | ¥996,80 | ¥981,10 | 4,65M |
| 2026-06-03 | ¥998,20 | +%0,59 | ¥994,40 | ¥1.006,50 | ¥984,00 | 6,60M |
| 2026-06-02 | ¥992,30 | -%3,19 | ¥1.009,50 | ¥1.019,50 | ¥989,80 | 5,06M |
| 2026-06-01 | ¥1.025,00 | -%2,98 | ¥1.028,00 | ¥1.038,50 | ¥1.011,00 | 5,27M |
| 2026-05-29 | ¥1.056,50 | +%3,07 | ¥1.029,00 | ¥1.067,50 | ¥1.025,00 | 10,75M |
| 2026-05-28 | ¥1.025,00 | -%0,34 | ¥1.026,50 | ¥1.033,00 | ¥1.013,50 | 5,22M |
| 2026-05-27 | ¥1.028,50 | -%2,09 | ¥1.059,00 | ¥1.068,50 | ¥1.017,00 | 4,25M |
| 2026-05-26 | ¥1.050,50 | -%0,14 | ¥1.043,50 | ¥1.054,00 | ¥1.037,00 | 2,24M |
| 2026-05-25 | ¥1.052,00 | +%0,38 | ¥1.049,50 | ¥1.068,50 | ¥1.044,00 | 2,75M |