Isamu Paint Co., Ltd. 4624
TSE · Japonya · Proses Endüstrileri
¥3.905,00-45,00 (-%1,14)
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 | ¥3.905,00 | -%1,14 | ¥3.905,00 | ¥3.905,00 | ¥3.905,00 | 100 |
| 2026-10-01 | ¥3.950,00 | -%0,50 | ¥3.945,00 | ¥3.950,00 | ¥3.945,00 | 200 |
| 2026-09-30 | ¥3.970,00 | -%0,75 | ¥3.970,00 | ¥3.970,00 | ¥3.970,00 | 100 |
| 2026-09-29 | ¥4.000,00 | %0,00 | ¥4.000,00 | ¥4.000,00 | ¥4.000,00 |
| 200 |
| 2026-09-28 | ¥4.000,00 | -%1,36 | ¥4.025,00 | ¥4.025,00 | ¥4.000,00 | 800 |
| 2026-09-25 | ¥4.055,00 | -%0,12 | ¥4.060,00 | ¥4.060,00 | ¥4.055,00 | 400 |
| 2026-09-24 | ¥4.060,00 | +%2,01 | ¥4.000,00 | ¥4.060,00 | ¥4.000,00 | 1,30K |
| 2026-09-18 | ¥3.980,00 | +%0,13 | ¥3.990,00 | ¥3.990,00 | ¥3.975,00 | 900 |
| 2026-09-17 | ¥3.975,00 | +%1,40 | ¥3.920,00 | ¥3.975,00 | ¥3.920,00 | 300 |
| 2026-09-16 | ¥3.920,00 | -%0,51 | ¥3.950,00 | ¥3.950,00 | ¥3.845,00 | 2,20K |
| 2026-09-15 | ¥3.940,00 | -%1,75 | ¥4.010,00 | ¥4.010,00 | ¥3.940,00 | 300 |
| 2026-09-14 | ¥4.010,00 | -%0,87 | ¥4.050,00 | ¥4.070,00 | ¥4.000,00 | 1,30K |
| 2026-09-11 | ¥4.045,00 | +%1,13 | ¥4.050,00 | ¥4.060,00 | ¥4.000,00 | 2,40K |
| 2026-09-10 | ¥4.000,00 | +%1,01 | ¥3.960,00 | ¥4.085,00 | ¥3.945,00 | 3,30K |
| 2026-09-09 | ¥3.960,00 | -%1,00 | ¥3.960,00 | ¥3.960,00 | ¥3.960,00 | 800 |
| 2026-09-08 | ¥4.000,00 | -%2,44 | ¥4.050,00 | ¥4.050,00 | ¥4.000,00 | 1,50K |
| 2026-09-07 | ¥4.100,00 | -%0,49 | ¥4.170,00 | ¥4.170,00 | ¥4.055,00 | 1,70K |
| 2026-09-04 | ¥4.120,00 | %0,00 | ¥4.120,00 | ¥4.120,00 | ¥4.100,00 | 1,90K |
| 2026-09-03 | ¥4.120,00 | %0,00 | ¥4.120,00 | ¥4.120,00 | ¥4.120,00 | 100 |
| 2026-09-02 | ¥4.120,00 | -%0,24 | ¥4.115,00 | ¥4.120,00 | ¥4.115,00 | 900 |
| 2026-09-01 | ¥4.130,00 | +%0,61 | ¥4.130,00 | ¥4.130,00 | ¥4.130,00 | 300 |
| 2026-08-31 | ¥4.105,00 | %0,00 | ¥4.105,00 | ¥4.105,00 | ¥4.105,00 | 100 |
| 2026-08-28 | ¥4.105,00 | %0,00 | ¥4.105,00 | ¥4.105,00 | ¥4.080,00 | 1,50K |
| 2026-08-27 | ¥4.105,00 | +%0,49 | ¥4.085,00 | ¥4.155,00 | ¥4.085,00 | 2,20K |
| 2026-08-26 | ¥4.085,00 | +%1,11 | ¥4.040,00 | ¥4.090,00 | ¥4.040,00 | 2,20K |
| 2026-08-25 | ¥4.040,00 | -%0,86 | ¥4.075,00 | ¥4.080,00 | ¥4.000,00 | 2,90K |
| 2026-08-24 | ¥4.075,00 | +%3,30 | ¥4.015,00 | ¥4.075,00 | ¥3.970,00 | 14,80K |
| 2026-08-21 | ¥3.945,00 | +%2,47 | ¥3.850,00 | ¥3.945,00 | ¥3.850,00 | 2,40K |
| 2026-08-20 | ¥3.850,00 | +%2,26 | ¥3.780,00 | ¥3.850,00 | ¥3.780,00 | 600 |
| 2026-08-19 | ¥3.765,00 | %0,00 | ¥3.765,00 | ¥3.765,00 | ¥3.765,00 | 400 |
| 2026-08-18 | ¥3.765,00 | -%0,79 | ¥3.800,00 | ¥3.800,00 | ¥3.765,00 | 1,20K |
| 2026-08-17 | ¥3.795,00 | %0,00 | ¥3.795,00 | ¥3.795,00 | ¥3.795,00 | 800 |
| 2026-08-14 | ¥3.795,00 | +%0,66 | ¥3.780,00 | ¥3.795,00 | ¥3.780,00 | 300 |
| 2026-08-13 | ¥3.770,00 | -%0,26 | ¥3.780,00 | ¥3.780,00 | ¥3.770,00 | 300 |
| 2026-08-12 | ¥3.780,00 | +%0,27 | ¥3.765,00 | ¥3.780,00 | ¥3.765,00 | 400 |
| 2026-08-10 | ¥3.770,00 | -%2,33 | ¥3.850,00 | ¥3.850,00 | ¥3.765,00 | 1,10K |
| 2026-08-07 | ¥3.860,00 | +%0,39 | ¥3.860,00 | ¥3.860,00 | ¥3.860,00 | 200 |
| 2026-08-06 | ¥3.845,00 | +%2,53 | ¥3.760,00 | ¥3.845,00 | ¥3.760,00 | 1,10K |
| 2026-08-05 | ¥3.750,00 | +%3,45 | ¥3.650,00 | ¥3.840,00 | ¥3.575,00 | 8,20K |
| 2026-08-04 | ¥3.625,00 | +%0,83 | ¥3.615,00 | ¥3.625,00 | ¥3.595,00 | 700 |
| 2026-08-03 | ¥3.595,00 | %0,00 | ¥3.595,00 | ¥3.595,00 | ¥3.595,00 | 400 |
| 2026-07-31 | ¥3.595,00 | +%0,70 | ¥3.575,00 | ¥3.595,00 | ¥3.575,00 | 300 |
| 2026-07-30 | ¥3.570,00 | +%0,85 | ¥3.560,00 | ¥3.585,00 | ¥3.560,00 | 800 |
| 2026-07-29 | ¥3.540,00 | +%0,57 | ¥3.545,00 | ¥3.545,00 | ¥3.540,00 | 500 |
| 2026-07-28 | ¥3.520,00 | -%0,42 | ¥3.505,00 | ¥3.520,00 | ¥3.505,00 | 200 |
| 2026-07-27 | ¥3.535,00 | -%0,28 | ¥3.545,00 | ¥3.545,00 | ¥3.535,00 | 300 |
| 2026-07-24 | ¥3.545,00 | +%0,57 | ¥3.540,00 | ¥3.545,00 | ¥3.540,00 | 500 |
| 2026-07-23 | ¥3.525,00 | +%1,15 | ¥3.500,00 | ¥3.525,00 | ¥3.460,00 | 1,20K |
| 2026-07-22 | ¥3.485,00 | %0,00 | ¥3.485,00 | ¥3.485,00 | ¥3.485,00 | 100 |
| 2026-07-21 | ¥3.485,00 | +%1,46 | ¥3.450,00 | ¥3.485,00 | ¥3.450,00 | 500 |
| 2026-07-17 | ¥3.435,00 | -%0,72 | ¥3.460,00 | ¥3.460,00 | ¥3.420,00 | 3,10K |
| 2026-07-16 | ¥3.460,00 | +%0,29 | ¥3.445,00 | ¥3.505,00 | ¥3.445,00 | 1,60K |
| 2026-07-15 | ¥3.450,00 | -%0,29 | ¥3.460,00 | ¥3.475,00 | ¥3.450,00 | 5,60K |
| 2026-07-14 | ¥3.460,00 | +%0,58 | ¥3.440,00 | ¥3.460,00 | ¥3.440,00 | 600 |
| 2026-07-13 | ¥3.440,00 | -%0,15 | ¥3.450,00 | ¥3.465,00 | ¥3.440,00 | 800 |
| 2026-07-10 | ¥3.445,00 | -%0,58 | ¥3.490,00 | ¥3.490,00 | ¥3.440,00 | 1,10K |
| 2026-07-09 | ¥3.465,00 | +%0,29 | ¥3.440,00 | ¥3.465,00 | ¥3.440,00 | 500 |
| 2026-07-08 | ¥3.455,00 | +%0,44 | ¥3.440,00 | ¥3.480,00 | ¥3.440,00 | 400 |
| 2026-07-07 | ¥3.440,00 | +%0,73 | ¥3.440,00 | ¥3.460,00 | ¥3.415,00 | 3,00K |
| 2026-07-06 | ¥3.415,00 | +%0,15 | ¥3.410,00 | ¥3.415,00 | ¥3.410,00 | 600 |
| 2026-07-03 | ¥3.410,00 | -%0,15 | ¥3.405,00 | ¥3.410,00 | ¥3.345,00 | 2,20K |
| 2026-07-02 | ¥3.415,00 | +%1,19 | ¥3.405,00 | ¥3.415,00 | ¥3.405,00 | 800 |
| 2026-07-01 | ¥3.375,00 | %0,00 | ¥3.375,00 | ¥3.375,00 | ¥3.375,00 | 0 |
| 2026-06-30 | ¥3.375,00 | -%0,44 | ¥3.385,00 | ¥3.440,00 | ¥3.375,00 | 1,80K |
| 2026-06-29 | ¥3.390,00 | -%0,15 | ¥3.375,00 | ¥3.390,00 | ¥3.370,00 | 600 |
| 2026-06-26 | ¥3.395,00 | -%0,44 | ¥3.405,00 | ¥3.405,00 | ¥3.395,00 | 200 |
| 2026-06-25 | ¥3.410,00 | +%0,59 | ¥3.415,00 | ¥3.415,00 | ¥3.405,00 | 500 |
| 2026-06-24 | ¥3.390,00 | %0,00 | ¥3.390,00 | ¥3.400,00 | ¥3.375,00 | 2,00K |
| 2026-06-23 | ¥3.390,00 | -%0,44 | ¥3.405,00 | ¥3.405,00 | ¥3.380,00 | 1,00K |
| 2026-06-22 | ¥3.405,00 | -%0,44 | ¥3.465,00 | ¥3.465,00 | ¥3.380,00 | 2,50K |
| 2026-06-19 | ¥3.420,00 | -%0,29 | ¥3.430,00 | ¥3.430,00 | ¥3.420,00 | 500 |
| 2026-06-18 | ¥3.430,00 | -%0,58 | ¥3.450,00 | ¥3.470,00 | ¥3.410,00 | 1,70K |
| 2026-06-17 | ¥3.450,00 | +%0,15 | ¥3.445,00 | ¥3.450,00 | ¥3.405,00 | 2,90K |
| 2026-06-16 | ¥3.445,00 | -%3,37 | ¥3.540,00 | ¥3.540,00 | ¥3.445,00 | 5,00K |
| 2026-06-15 | ¥3.565,00 | +%1,42 | ¥3.530,00 | ¥3.565,00 | ¥3.515,00 | 1,50K |
| 2026-06-12 | ¥3.515,00 | -%0,99 | ¥3.550,00 | ¥3.555,00 | ¥3.515,00 | 1,60K |
| 2026-06-11 | ¥3.550,00 | %0,00 | ¥3.555,00 | ¥3.575,00 | ¥3.550,00 | 1,10K |
| 2026-06-10 | ¥3.550,00 | -%1,66 | ¥3.605,00 | ¥3.605,00 | ¥3.550,00 | 1,10K |
| 2026-06-09 | ¥3.610,00 | -%1,10 | ¥3.605,00 | ¥3.610,00 | ¥3.605,00 | 200 |
| 2026-06-08 | ¥3.650,00 | -%0,41 | ¥3.650,00 | ¥3.650,00 | ¥3.650,00 | 100 |
| 2026-06-05 | ¥3.665,00 | +%1,95 | ¥3.665,00 | ¥3.665,00 | ¥3.665,00 | 200 |
| 2026-06-04 | ¥3.595,00 | -%0,42 | ¥3.590,00 | ¥3.595,00 | ¥3.590,00 | 200 |
| 2026-06-03 | ¥3.610,00 | +%0,56 | ¥3.590,00 | ¥3.615,00 | ¥3.590,00 | 500 |
| 2026-06-02 | ¥3.590,00 | +%0,28 | ¥3.605,00 | ¥3.605,00 | ¥3.590,00 | 700 |
| 2026-06-01 | ¥3.580,00 | -%4,28 | ¥3.740,00 | ¥3.740,00 | ¥3.580,00 | 2,00K |
| 2026-05-29 | ¥3.740,00 | +%0,94 | ¥3.680,00 | ¥3.740,00 | ¥3.680,00 | 900 |
| 2026-05-28 | ¥3.705,00 | -%0,94 | ¥3.730,00 | ¥3.730,00 | ¥3.705,00 | 400 |
| 2026-05-27 | ¥3.740,00 | %0,00 | ¥3.740,00 | ¥3.740,00 | ¥3.740,00 | 200 |
| 2026-05-26 | ¥3.740,00 | %0,00 | ¥3.740,00 | ¥3.740,00 | ¥3.740,00 | 500 |
| 2026-05-25 | ¥3.740,00 | -%0,13 | ¥3.730,00 | ¥3.740,00 | ¥3.730,00 | 900 |