Natoco Co., Ltd. 4627
TSE · Japonya · Proses Endüstrileri
¥2.084,00+20,00 (+%0,97)
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 | ¥2.084,00 | +%0,97 | ¥2.096,00 | ¥2.121,00 | ¥2.059,00 | 8,60K |
| 2026-10-01 | ¥2.064,00 | -%1,24 | ¥2.099,00 | ¥2.171,00 | ¥2.042,00 | 12,20K |
| 2026-09-30 | ¥2.090,00 | +%2,20 | ¥2.065,00 | ¥2.096,00 | ¥2.060,00 | 8,60K |
| 2026-09-29 | ¥2.045,00 | +%0,34 | ¥2.041,00 | ¥2.060,00 | ¥2.018,00 | 8,10K |
| 2026-09-28 | ¥2.038,00 | +%3,72 | ¥1.970,00 | ¥2.038,00 | ¥1.970,00 | 15,20K |
| 2026-09-25 | ¥1.965,00 | +%0,72 | ¥1.969,00 | ¥1.969,00 | ¥1.955,00 | 2,70K |
| 2026-09-24 | ¥1.951,00 | +%0,52 | ¥1.942,00 | ¥1.973,00 | ¥1.942,00 | 8,60K |
| 2026-09-18 | ¥1.941,00 | -%0,82 | ¥1.957,00 | ¥1.957,00 | ¥1.916,00 | 2,70K |
| 2026-09-17 | ¥1.957,00 | +%0,57 | ¥1.946,00 | ¥1.958,00 | ¥1.942,00 | 6,60K |
| 2026-09-16 | ¥1.946,00 | +%1,57 | ¥1.930,00 | ¥1.946,00 | ¥1.905,00 | 6,00K |
| 2026-09-15 | ¥1.916,00 | %0,00 | ¥1.904,00 | ¥1.919,00 | ¥1.904,00 | 3,10K |
| 2026-09-14 | ¥1.916,00 | -%0,16 | ¥1.928,00 | ¥1.930,00 | ¥1.886,00 | 4,50K |
| 2026-09-11 | ¥1.919,00 | +%0,47 | ¥1.899,00 | ¥1.927,00 | ¥1.880,00 | 5,20K |
| 2026-09-10 | ¥1.910,00 | +%0,05 | ¥1.903,00 | ¥1.912,00 | ¥1.862,00 | 8,10K |
| 2026-09-09 | ¥1.909,00 | +%1,98 | ¥1.897,00 | ¥1.948,00 | ¥1.882,00 | 36,80K |
| 2026-09-08 | ¥1.872,00 | +%0,16 | ¥1.860,00 | ¥1.900,00 | ¥1.848,00 | 29,00K |
| 2026-09-07 | ¥1.869,00 | -%3,66 | ¥1.974,00 | ¥1.979,00 | ¥1.860,00 | 93,80K |
| 2026-09-04 | ¥1.940,00 | +%1,20 | ¥1.937,00 | ¥1.940,00 | ¥1.918,00 | 37,90K |
| 2026-09-03 | ¥1.917,00 | +%0,05 | ¥1.956,00 | ¥1.977,00 | ¥1.915,00 | 12,10K |
| 2026-09-02 | ¥1.916,00 | -%2,44 | ¥1.950,00 | ¥1.950,00 | ¥1.910,00 | 8,70K |
| 2026-09-01 | ¥1.964,00 | +%2,34 | ¥1.919,00 | ¥1.964,00 | ¥1.906,00 | 8,10K |
| 2026-08-31 | ¥1.919,00 | +%2,07 | ¥1.870,00 | ¥1.920,00 | ¥1.870,00 | 7,00K |
| 2026-08-28 | ¥1.880,00 | +%0,27 | ¥1.875,00 | ¥1.881,00 | ¥1.840,00 | 10,30K |
| 2026-08-27 | ¥1.875,00 | +%1,52 | ¥1.861,00 | ¥1.875,00 | ¥1.834,00 | 6,90K |
| 2026-08-26 | ¥1.847,00 | -%1,07 | ¥1.877,00 | ¥1.877,00 | ¥1.834,00 | 3,80K |
| 2026-08-25 | ¥1.867,00 | +%0,76 | ¥1.854,00 | ¥1.867,00 | ¥1.832,00 | 900 |
| 2026-08-24 | ¥1.853,00 | %0,00 | ¥1.852,00 | ¥1.856,00 | ¥1.765,00 | 16,00K |
| 2026-08-21 | ¥1.853,00 | -%1,01 | ¥1.872,00 | ¥1.872,00 | ¥1.839,00 | 12,20K |
| 2026-08-20 | ¥1.872,00 | -%1,37 | ¥1.888,00 | ¥1.888,00 | ¥1.845,00 | 11,50K |
| 2026-08-19 | ¥1.898,00 | +%1,77 | ¥1.844,00 | ¥1.900,00 | ¥1.832,00 | 6,30K |
| 2026-08-18 | ¥1.865,00 | +%2,47 | ¥1.839,00 | ¥1.867,00 | ¥1.839,00 | 4,70K |
| 2026-08-17 | ¥1.820,00 | +%1,39 | ¥1.825,00 | ¥1.849,00 | ¥1.809,00 | 10,40K |
| 2026-08-14 | ¥1.795,00 | +%0,90 | ¥1.782,00 | ¥1.796,00 | ¥1.782,00 | 2,20K |
| 2026-08-13 | ¥1.779,00 | +%0,96 | ¥1.769,00 | ¥1.782,00 | ¥1.766,00 | 2,80K |
| 2026-08-12 | ¥1.762,00 | +%0,40 | ¥1.763,00 | ¥1.767,00 | ¥1.758,00 | 3,00K |
| 2026-08-10 | ¥1.755,00 | +%0,69 | ¥1.743,00 | ¥1.755,00 | ¥1.708,00 | 4,90K |
| 2026-08-07 | ¥1.743,00 | +%0,69 | ¥1.709,00 | ¥1.743,00 | ¥1.707,00 | 17,00K |
| 2026-08-06 | ¥1.731,00 | +%1,17 | ¥1.712,00 | ¥1.738,00 | ¥1.712,00 | 1,20K |
| 2026-08-05 | ¥1.711,00 | -%0,35 | ¥1.719,00 | ¥1.742,00 | ¥1.711,00 | 1,70K |
| 2026-08-04 | ¥1.717,00 | -%1,66 | ¥1.746,00 | ¥1.746,00 | ¥1.703,00 | 6,00K |
| 2026-08-03 | ¥1.746,00 | -%1,30 | ¥1.760,00 | ¥1.760,00 | ¥1.746,00 | 1,10K |
| 2026-07-31 | ¥1.769,00 | +%1,38 | ¥1.769,00 | ¥1.769,00 | ¥1.742,00 | 1,10K |
| 2026-07-30 | ¥1.745,00 | -%0,57 | ¥1.745,00 | ¥1.745,00 | ¥1.745,00 | 300 |
| 2026-07-29 | ¥1.755,00 | %0,00 | ¥1.755,00 | ¥1.755,00 | ¥1.755,00 | 0 |
| 2026-07-28 | ¥1.755,00 | -%0,57 | ¥1.766,00 | ¥1.769,00 | ¥1.743,00 | 1,60K |
| 2026-07-27 | ¥1.765,00 | +%2,44 | ¥1.738,00 | ¥1.765,00 | ¥1.738,00 | 1,90K |
| 2026-07-24 | ¥1.723,00 | %0,00 | ¥1.723,00 | ¥1.723,00 | ¥1.723,00 | 100 |
| 2026-07-23 | ¥1.723,00 | -%0,40 | ¥1.729,00 | ¥1.729,00 | ¥1.720,00 | 800 |
| 2026-07-22 | ¥1.730,00 | +%0,12 | ¥1.730,00 | ¥1.754,00 | ¥1.722,00 | 5,40K |
| 2026-07-21 | ¥1.728,00 | -%0,97 | ¥1.743,00 | ¥1.752,00 | ¥1.728,00 | 4,10K |
| 2026-07-17 | ¥1.745,00 | -%0,40 | ¥1.744,00 | ¥1.746,00 | ¥1.730,00 | 900 |
| 2026-07-16 | ¥1.752,00 | +%0,92 | ¥1.747,00 | ¥1.752,00 | ¥1.731,00 | 1,60K |
| 2026-07-15 | ¥1.736,00 | -%1,25 | ¥1.760,00 | ¥1.760,00 | ¥1.730,00 | 2,20K |
| 2026-07-14 | ¥1.758,00 | +%0,17 | ¥1.760,00 | ¥1.776,00 | ¥1.741,00 | 1,00K |
| 2026-07-13 | ¥1.755,00 | +%0,06 | ¥1.755,00 | ¥1.755,00 | ¥1.721,00 | 3,30K |
| 2026-07-10 | ¥1.754,00 | -%0,06 | ¥1.756,00 | ¥1.756,00 | ¥1.753,00 | 900 |
| 2026-07-09 | ¥1.755,00 | -%1,07 | ¥1.767,00 | ¥1.767,00 | ¥1.755,00 | 500 |
| 2026-07-08 | ¥1.774,00 | -%0,06 | ¥1.775,00 | ¥1.789,00 | ¥1.765,00 | 1,90K |
| 2026-07-07 | ¥1.775,00 | +%0,11 | ¥1.794,00 | ¥1.794,00 | ¥1.774,00 | 700 |
| 2026-07-06 | ¥1.773,00 | %0,00 | ¥1.793,00 | ¥1.793,00 | ¥1.771,00 | 1,50K |
| 2026-07-03 | ¥1.773,00 | -%2,74 | ¥1.800,00 | ¥1.800,00 | ¥1.761,00 | 4,70K |
| 2026-07-02 | ¥1.823,00 | +%0,33 | ¥1.821,00 | ¥1.823,00 | ¥1.796,00 | 2,50K |
| 2026-07-01 | ¥1.817,00 | -%0,06 | ¥1.820,00 | ¥1.820,00 | ¥1.800,00 | 2,00K |
| 2026-06-30 | ¥1.818,00 | +%0,17 | ¥1.821,00 | ¥1.829,00 | ¥1.818,00 | 2,80K |
| 2026-06-29 | ¥1.815,00 | +%2,14 | ¥1.781,00 | ¥1.815,00 | ¥1.781,00 | 1,70K |
| 2026-06-26 | ¥1.777,00 | +%0,06 | ¥1.776,00 | ¥1.778,00 | ¥1.763,00 | 500 |
| 2026-06-25 | ¥1.776,00 | +%1,49 | ¥1.760,00 | ¥1.786,00 | ¥1.755,00 | 1,40K |
| 2026-06-24 | ¥1.750,00 | -%2,13 | ¥1.767,00 | ¥1.767,00 | ¥1.750,00 | 800 |
| 2026-06-23 | ¥1.788,00 | +%2,17 | ¥1.735,00 | ¥1.788,00 | ¥1.735,00 | 5,80K |
| 2026-06-22 | ¥1.750,00 | -%1,07 | ¥1.769,00 | ¥1.778,00 | ¥1.750,00 | 5,50K |
| 2026-06-19 | ¥1.769,00 | +%0,17 | ¥1.766,00 | ¥1.769,00 | ¥1.751,00 | 1,90K |
| 2026-06-18 | ¥1.766,00 | +%0,91 | ¥1.750,00 | ¥1.766,00 | ¥1.750,00 | 3,40K |
| 2026-06-17 | ¥1.750,00 | +%1,98 | ¥1.725,00 | ¥1.750,00 | ¥1.725,00 | 1,40K |
| 2026-06-16 | ¥1.716,00 | -%1,10 | ¥1.733,00 | ¥1.745,00 | ¥1.711,00 | 2,20K |
| 2026-06-15 | ¥1.735,00 | +%0,93 | ¥1.740,00 | ¥1.750,00 | ¥1.735,00 | 1,90K |
| 2026-06-12 | ¥1.719,00 | -%0,58 | ¥1.731,00 | ¥1.732,00 | ¥1.718,00 | 2,60K |
| 2026-06-11 | ¥1.729,00 | -%0,17 | ¥1.719,00 | ¥1.729,00 | ¥1.662,00 | 5,50K |
| 2026-06-10 | ¥1.732,00 | +%0,46 | ¥1.701,00 | ¥1.732,00 | ¥1.682,00 | 6,10K |
| 2026-06-09 | ¥1.724,00 | +%0,35 | ¥1.720,00 | ¥1.740,00 | ¥1.719,00 | 700 |
| 2026-06-08 | ¥1.718,00 | -%1,32 | ¥1.721,00 | ¥1.721,00 | ¥1.704,00 | 4,40K |
| 2026-06-05 | ¥1.741,00 | -%0,06 | ¥1.731,00 | ¥1.742,00 | ¥1.731,00 | 4,30K |
| 2026-06-04 | ¥1.742,00 | -%1,08 | ¥1.741,00 | ¥1.755,00 | ¥1.741,00 | 2,80K |
| 2026-06-03 | ¥1.761,00 | -%2,17 | ¥1.774,00 | ¥1.779,00 | ¥1.751,00 | 4,90K |
| 2026-06-02 | ¥1.800,00 | -%3,02 | ¥1.855,00 | ¥1.855,00 | ¥1.739,00 | 18,50K |
| 2026-06-01 | ¥1.856,00 | +%6,79 | ¥2.018,00 | ¥2.018,00 | ¥1.803,00 | 54,20K |
| 2026-05-29 | ¥1.738,00 | +%3,45 | ¥1.690,00 | ¥1.747,00 | ¥1.674,00 | 13,10K |
| 2026-05-28 | ¥1.680,00 | +%0,72 | ¥1.673,00 | ¥1.680,00 | ¥1.668,00 | 2,00K |
| 2026-05-27 | ¥1.668,00 | +%0,18 | ¥1.674,00 | ¥1.674,00 | ¥1.662,00 | 1,40K |
| 2026-05-26 | ¥1.665,00 | +%1,46 | ¥1.636,00 | ¥1.665,00 | ¥1.636,00 | 3,00K |
| 2026-05-25 | ¥1.641,00 | -%1,08 | ¥1.660,00 | ¥1.660,00 | ¥1.635,00 | 1,60K |