Taiyo Holdings Co., Ltd. 4626
TSE · Japonya · Üretici İmalatı
¥4.768,00-60,00 (-%1,24)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.828,00 | +%0,69 | ¥4.800,00 | ¥4.859,00 | ¥4.790,00 | 659,30K |
| 2026-09-30 | ¥4.795,00 | +%0,38 | ¥4.780,00 | ¥4.810,00 | ¥4.778,00 | 386,30K |
| 2026-09-29 | ¥4.777,00 | -%0,10 | ¥4.782,00 | ¥4.787,00 | ¥4.742,00 | 418,60K |
| 2026-09-28 | ¥4.782,00 | +%0,04 | ¥4.770,00 | ¥4.801,00 | ¥4.760,00 | 378,30K |
| 2026-09-25 | ¥4.780,00 | +%0,76 | ¥4.740,00 | ¥4.780,00 | ¥4.731,00 | 309,60K |
| 2026-09-24 | ¥4.744,00 | %0,00 | ¥4.733,00 | ¥4.744,00 | ¥4.726,00 | 222,50K |
| 2026-09-18 | ¥4.744,00 | +%0,30 | ¥4.730,00 | ¥4.744,00 | ¥4.727,00 | 372,20K |
| 2026-09-17 | ¥4.730,00 | %0,00 | ¥4.735,00 | ¥4.738,00 | ¥4.725,00 | 220,50K |
| 2026-09-16 | ¥4.730,00 | +%0,04 | ¥4.730,00 | ¥4.734,00 | ¥4.720,00 | 223,00K |
| 2026-09-15 | ¥4.728,00 | +%0,17 | ¥4.724,00 | ¥4.734,00 | ¥4.717,00 | 247,30K |
| 2026-09-14 | ¥4.720,00 | %0,00 | ¥4.716,00 | ¥4.724,00 | ¥4.715,00 | 175,90K |
| 2026-09-11 | ¥4.720,00 | +%0,02 | ¥4.701,00 | ¥4.729,00 | ¥4.700,00 | 451,10K |
| 2026-09-10 | ¥4.719,00 | -%0,02 | ¥4.720,00 | ¥4.720,00 | ¥4.712,00 | 275,90K |
| 2026-09-09 | ¥4.720,00 | +%0,21 | ¥4.722,00 | ¥4.731,00 | ¥4.714,00 | 300,90K |
| 2026-09-08 | ¥4.710,00 | -%0,25 | ¥4.720,00 | ¥4.731,00 | ¥4.710,00 | 205,60K |
| 2026-09-07 | ¥4.722,00 | -%0,04 | ¥4.724,00 | ¥4.735,00 | ¥4.714,00 | 272,40K |
| 2026-09-04 | ¥4.724,00 | -%0,02 | ¥4.715,00 | ¥4.734,00 | ¥4.700,00 | 425,00K |
| 2026-09-03 | ¥4.725,00 | -%0,11 | ¥4.736,00 | ¥4.739,00 | ¥4.713,00 | 448,00K |
| 2026-09-02 | ¥4.730,00 | -%0,42 | ¥4.730,00 | ¥4.744,00 | ¥4.727,00 | 257,00K |
| 2026-09-01 | ¥4.750,00 | +%0,42 | ¥4.730,00 | ¥4.750,00 | ¥4.726,00 | 243,60K |
| 2026-08-31 | ¥4.730,00 | -%0,21 | ¥4.730,00 | ¥4.737,00 | ¥4.724,00 | 243,70K |
| 2026-08-28 | ¥4.740,00 | -%0,21 | ¥4.746,00 | ¥4.748,00 | ¥4.735,00 | 175,10K |
| 2026-08-27 | ¥4.750,00 | %0,00 | ¥4.757,00 | ¥4.762,00 | ¥4.742,00 | 252,10K |
| 2026-08-26 | ¥4.750,00 | -%0,08 | ¥4.752,00 | ¥4.758,00 | ¥4.739,00 | 259,20K |
| 2026-08-25 | ¥4.754,00 | -%0,02 | ¥4.759,00 | ¥4.760,00 | ¥4.744,00 | 279,90K |
| 2026-08-24 | ¥4.755,00 | -%0,21 | ¥4.761,00 | ¥4.767,00 | ¥4.753,00 | 157,00K |
| 2026-08-21 | ¥4.765,00 | -%0,08 | ¥4.758,00 | ¥4.768,00 | ¥4.752,00 | 190,90K |
| 2026-08-20 | ¥4.769,00 | +%0,32 | ¥4.764,00 | ¥4.778,00 | ¥4.750,00 | 201,40K |
| 2026-08-19 | ¥4.754,00 | -%0,75 | ¥4.769,00 | ¥4.796,00 | ¥4.747,00 | 346,90K |
| 2026-08-18 | ¥4.790,00 | -%1,34 | ¥4.850,00 | ¥4.880,00 | ¥4.776,00 | 265,40K |
| 2026-08-17 | ¥4.855,00 | +%0,89 | ¥4.835,00 | ¥4.911,00 | ¥4.830,00 | 296,90K |
| 2026-08-14 | ¥4.812,00 | -%0,93 | ¥4.848,00 | ¥4.861,00 | ¥4.810,00 | 205,60K |
| 2026-08-13 | ¥4.857,00 | +%0,19 | ¥4.844,00 | ¥4.875,00 | ¥4.828,00 | 260,40K |
| 2026-08-12 | ¥4.848,00 | +%0,44 | ¥4.829,00 | ¥4.848,00 | ¥4.806,00 | 204,90K |
| 2026-08-10 | ¥4.827,00 | -%0,29 | ¥4.855,00 | ¥4.856,00 | ¥4.794,00 | 200,50K |
| 2026-08-07 | ¥4.841,00 | +%0,48 | ¥4.820,00 | ¥4.872,00 | ¥4.790,00 | 326,20K |
| 2026-08-06 | ¥4.818,00 | -%2,47 | ¥4.930,00 | ¥4.944,00 | ¥4.780,00 | 444,40K |
| 2026-08-05 | ¥4.940,00 | +%2,98 | ¥4.800,00 | ¥4.981,00 | ¥4.800,00 | 865,20K |
| 2026-08-04 | ¥4.797,00 | +%0,78 | ¥4.755,00 | ¥4.797,00 | ¥4.732,00 | 608,90K |
| 2026-08-03 | ¥4.760,00 | +%0,74 | ¥4.729,00 | ¥4.774,00 | ¥4.726,00 | 680,80K |
| 2026-07-31 | ¥4.725,00 | +%0,53 | ¥4.728,00 | ¥4.752,00 | ¥4.698,00 | 525,10K |
| 2026-07-30 | ¥4.700,00 | +%0,32 | ¥4.680,00 | ¥4.710,00 | ¥4.680,00 | 520,30K |
| 2026-07-29 | ¥4.685,00 | -%0,09 | ¥4.695,00 | ¥4.700,00 | ¥4.653,00 | 752,10K |
| 2026-07-28 | ¥4.689,00 | -%1,26 | ¥4.742,00 | ¥4.748,00 | ¥4.676,00 | 704,00K |
| 2026-07-27 | ¥4.749,00 | -%0,54 | ¥4.761,00 | ¥4.780,00 | ¥4.730,00 | 374,90K |
| 2026-07-24 | ¥4.775,00 | -%0,38 | ¥4.785,00 | ¥4.795,00 | ¥4.753,00 | 313,30K |
| 2026-07-23 | ¥4.793,00 | -%0,10 | ¥4.799,00 | ¥4.820,00 | ¥4.773,00 | 395,60K |
| 2026-07-22 | ¥4.798,00 | -%0,15 | ¥4.826,00 | ¥4.833,00 | ¥4.785,00 | 464,40K |
| 2026-07-21 | ¥4.805,00 | +%0,57 | ¥4.780,00 | ¥4.823,00 | ¥4.779,00 | 270,00K |
| 2026-07-17 | ¥4.778,00 | -%0,69 | ¥4.845,00 | ¥4.845,00 | ¥4.760,00 | 412,30K |
| 2026-07-16 | ¥4.811,00 | -%1,31 | ¥4.843,00 | ¥4.911,00 | ¥4.811,00 | 327,90K |
| 2026-07-15 | ¥4.875,00 | +%1,48 | ¥4.849,00 | ¥4.893,00 | ¥4.840,00 | 253,50K |
| 2026-07-14 | ¥4.804,00 | +%0,33 | ¥4.840,00 | ¥4.848,00 | ¥4.779,00 | 366,70K |
| 2026-07-13 | ¥4.788,00 | -%1,58 | ¥4.875,00 | ¥4.898,00 | ¥4.786,00 | 265,50K |
| 2026-07-10 | ¥4.865,00 | %0,00 | ¥4.900,00 | ¥4.905,00 | ¥4.863,00 | 220,80K |
| 2026-07-09 | ¥4.865,00 | -%1,32 | ¥4.925,00 | ¥4.939,00 | ¥4.864,00 | 447,50K |
| 2026-07-08 | ¥4.930,00 | -%0,14 | ¥4.955,00 | ¥4.967,00 | ¥4.929,00 | 284,80K |
| 2026-07-07 | ¥4.937,00 | -%0,36 | ¥4.940,00 | ¥5.013,00 | ¥4.928,00 | 546,90K |
| 2026-07-06 | ¥4.955,00 | -%0,70 | ¥4.969,00 | ¥4.980,00 | ¥4.930,00 | 265,70K |
| 2026-07-03 | ¥4.990,00 | -%0,14 | ¥5.000,00 | ¥5.010,00 | ¥4.955,00 | 198,40K |
| 2026-07-02 | ¥4.997,00 | -%0,36 | ¥5.020,00 | ¥5.063,00 | ¥4.977,00 | 224,10K |
| 2026-07-01 | ¥5.015,00 | +%0,99 | ¥4.965,00 | ¥5.038,00 | ¥4.935,00 | 469,80K |
| 2026-06-30 | ¥4.966,00 | +%0,69 | ¥4.951,00 | ¥4.982,00 | ¥4.921,00 | 241,80K |
| 2026-06-29 | ¥4.932,00 | -%0,70 | ¥5.000,00 | ¥5.011,00 | ¥4.892,00 | 258,80K |
| 2026-06-26 | ¥4.967,00 | -%1,64 | ¥5.055,00 | ¥5.065,00 | ¥4.957,00 | 221,90K |
| 2026-06-25 | ¥5.050,00 | +%0,10 | ¥5.145,00 | ¥5.147,00 | ¥5.041,00 | 197,10K |
| 2026-06-24 | ¥5.045,00 | -%2,96 | ¥5.197,00 | ¥5.220,00 | ¥5.021,00 | 306,30K |
| 2026-06-23 | ¥5.199,00 | -%0,86 | ¥5.244,00 | ¥5.300,00 | ¥5.180,00 | 209,80K |
| 2026-06-22 | ¥5.244,00 | -%0,63 | ¥5.177,00 | ¥5.270,00 | ¥5.151,00 | 293,60K |
| 2026-06-19 | ¥5.277,00 | -%0,83 | ¥5.288,00 | ¥5.323,00 | ¥5.202,00 | 413,20K |
| 2026-06-18 | ¥5.321,00 | +%0,23 | ¥5.349,00 | ¥5.379,00 | ¥5.294,00 | 230,20K |
| 2026-06-17 | ¥5.309,00 | -%1,59 | ¥5.350,00 | ¥5.394,00 | ¥5.293,00 | 272,90K |
| 2026-06-16 | ¥5.395,00 | +%1,30 | ¥5.353,00 | ¥5.508,00 | ¥5.341,00 | 493,20K |
| 2026-06-15 | ¥5.326,00 | +%1,97 | ¥5.242,00 | ¥5.330,00 | ¥5.231,00 | 389,40K |
| 2026-06-12 | ¥5.223,00 | +%2,13 | ¥5.131,00 | ¥5.234,00 | ¥5.114,00 | 338,80K |
| 2026-06-11 | ¥5.114,00 | +%2,36 | ¥5.034,00 | ¥5.114,00 | ¥4.997,00 | 344,30K |
| 2026-06-10 | ¥4.996,00 | -%0,68 | ¥5.020,00 | ¥5.070,00 | ¥4.985,00 | 214,30K |
| 2026-06-09 | ¥5.030,00 | +%1,97 | ¥4.936,00 | ¥5.030,00 | ¥4.936,00 | 317,70K |
| 2026-06-08 | ¥4.933,00 | -%1,04 | ¥4.920,00 | ¥4.998,00 | ¥4.901,00 | 272,80K |
| 2026-06-05 | ¥4.985,00 | -%0,30 | ¥5.007,00 | ¥5.012,00 | ¥4.973,00 | 151,10K |
| 2026-06-04 | ¥5.000,00 | -%1,09 | ¥5.040,00 | ¥5.047,00 | ¥4.980,00 | 186,10K |
| 2026-06-03 | ¥5.055,00 | +%1,51 | ¥5.000,00 | ¥5.055,00 | ¥4.959,00 | 279,40K |
| 2026-06-02 | ¥4.980,00 | -%0,30 | ¥4.934,00 | ¥5.005,00 | ¥4.910,00 | 266,70K |
| 2026-06-01 | ¥4.995,00 | +%0,67 | ¥4.921,00 | ¥4.999,00 | ¥4.905,00 | 213,00K |
| 2026-05-29 | ¥4.962,00 | +%0,34 | ¥4.920,00 | ¥4.988,00 | ¥4.920,00 | 340,30K |
| 2026-05-28 | ¥4.945,00 | +%0,22 | ¥4.937,00 | ¥4.947,00 | ¥4.895,00 | 191,80K |
| 2026-05-27 | ¥4.934,00 | +%1,11 | ¥4.926,00 | ¥4.952,00 | ¥4.876,00 | 344,20K |
| 2026-05-26 | ¥4.880,00 | -%0,20 | ¥4.889,00 | ¥4.892,00 | ¥4.850,00 | 186,00K |
| 2026-05-25 | ¥4.890,00 | +%0,51 | ¥4.875,00 | ¥4.901,00 | ¥4.869,00 | 252,20K |
| 2026-05-22 | ¥4.865,00 | +%0,60 | ¥4.833,00 | ¥4.901,00 | ¥4.833,00 | 193,40K |