Japan Pure Chemical Co., Ltd. 4973
TSE · Japonya · Proses Endüstrileri
¥4.775,00-90,00 (-%1,85)
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 | ¥4.865,00 | +%0,10 | ¥4.790,00 | ¥4.885,00 | ¥4.785,00 | 67,00K |
| 2026-09-30 | ¥4.860,00 | +%0,83 | ¥4.805,00 | ¥4.865,00 | ¥4.785,00 | 44,90K |
| 2026-09-29 | ¥4.820,00 | -%1,43 | ¥4.800,00 | ¥4.860,00 | ¥4.780,00 | 54,70K |
| 2026-09-28 | ¥4.890,00 | -%0,31 | ¥4.935,00 | ¥4.965,00 | ¥4.885,00 |
| 60,80K |
| 2026-09-25 | ¥4.905,00 | +%1,13 | ¥4.840,00 | ¥4.910,00 | ¥4.830,00 | 70,10K |
| 2026-09-24 | ¥4.850,00 | +%0,52 | ¥4.870,00 | ¥4.895,00 | ¥4.825,00 | 66,80K |
| 2026-09-18 | ¥4.825,00 | +%0,21 | ¥4.815,00 | ¥4.845,00 | ¥4.780,00 | 35,70K |
| 2026-09-17 | ¥4.815,00 | -%0,31 | ¥4.835,00 | ¥4.845,00 | ¥4.780,00 | 46,90K |
| 2026-09-16 | ¥4.830,00 | +%0,63 | ¥4.775,00 | ¥4.830,00 | ¥4.775,00 | 54,90K |
| 2026-09-15 | ¥4.800,00 | +%1,80 | ¥4.715,00 | ¥4.820,00 | ¥4.700,00 | 50,60K |
| 2026-09-14 | ¥4.715,00 | +%0,75 | ¥4.650,00 | ¥4.735,00 | ¥4.610,00 | 55,80K |
| 2026-09-11 | ¥4.680,00 | -%2,19 | ¥4.680,00 | ¥4.705,00 | ¥4.635,00 | 64,80K |
| 2026-09-10 | ¥4.785,00 | -%0,42 | ¥4.750,00 | ¥4.790,00 | ¥4.700,00 | 39,70K |
| 2026-09-09 | ¥4.805,00 | +%1,48 | ¥4.715,00 | ¥4.840,00 | ¥4.710,00 | 49,60K |
| 2026-09-08 | ¥4.735,00 | -%1,66 | ¥4.750,00 | ¥4.815,00 | ¥4.730,00 | 81,40K |
| 2026-09-07 | ¥4.815,00 | +%1,80 | ¥4.795,00 | ¥4.850,00 | ¥4.770,00 | 73,40K |
| 2026-09-04 | ¥4.730,00 | +%0,32 | ¥4.715,00 | ¥4.750,00 | ¥4.670,00 | 74,00K |
| 2026-09-03 | ¥4.715,00 | +%0,21 | ¥4.775,00 | ¥4.810,00 | ¥4.715,00 | 69,70K |
| 2026-09-02 | ¥4.705,00 | -%2,79 | ¥4.850,00 | ¥4.850,00 | ¥4.705,00 | 84,50K |
| 2026-09-01 | ¥4.840,00 | -%0,51 | ¥4.835,00 | ¥4.895,00 | ¥4.815,00 | 54,50K |
| 2026-08-31 | ¥4.865,00 | +%1,04 | ¥4.840,00 | ¥4.880,00 | ¥4.795,00 | 54,10K |
| 2026-08-28 | ¥4.815,00 | +%0,52 | ¥4.820,00 | ¥4.895,00 | ¥4.805,00 | 55,80K |
| 2026-08-27 | ¥4.790,00 | +%0,42 | ¥4.840,00 | ¥4.885,00 | ¥4.730,00 | 42,50K |
| 2026-08-26 | ¥4.770,00 | +%0,42 | ¥4.765,00 | ¥4.830,00 | ¥4.710,00 | 42,40K |
| 2026-08-25 | ¥4.750,00 | +%1,82 | ¥4.665,00 | ¥4.750,00 | ¥4.635,00 | 34,50K |
| 2026-08-24 | ¥4.665,00 | +%1,41 | ¥4.665,00 | ¥4.700,00 | ¥4.590,00 | 68,40K |
| 2026-08-21 | ¥4.600,00 | -%0,76 | ¥4.600,00 | ¥4.655,00 | ¥4.565,00 | 42,30K |
| 2026-08-20 | ¥4.635,00 | +%1,20 | ¥4.650,00 | ¥4.655,00 | ¥4.570,00 | 54,80K |
| 2026-08-19 | ¥4.580,00 | -%5,66 | ¥4.750,00 | ¥4.750,00 | ¥4.560,00 | 84,70K |
| 2026-08-18 | ¥4.855,00 | -%0,51 | ¥4.875,00 | ¥4.930,00 | ¥4.810,00 | 50,50K |
| 2026-08-17 | ¥4.880,00 | -%0,20 | ¥4.845,00 | ¥4.915,00 | ¥4.790,00 | 63,50K |
| 2026-08-14 | ¥4.890,00 | +%1,66 | ¥4.810,00 | ¥4.890,00 | ¥4.810,00 | 70,50K |
| 2026-08-13 | ¥4.810,00 | +%0,84 | ¥4.785,00 | ¥4.855,00 | ¥4.770,00 | 60,70K |
| 2026-08-12 | ¥4.770,00 | +%1,81 | ¥4.650,00 | ¥4.775,00 | ¥4.620,00 | 50,10K |
| 2026-08-10 | ¥4.685,00 | +%0,86 | ¥4.690,00 | ¥4.775,00 | ¥4.680,00 | 52,30K |
| 2026-08-07 | ¥4.645,00 | +%0,22 | ¥4.635,00 | ¥4.680,00 | ¥4.520,00 | 60,50K |
| 2026-08-06 | ¥4.635,00 | -%0,96 | ¥4.625,00 | ¥4.710,00 | ¥4.605,00 | 58,00K |
| 2026-08-05 | ¥4.680,00 | +%5,64 | ¥4.500,00 | ¥4.685,00 | ¥4.500,00 | 120,40K |
| 2026-08-04 | ¥4.430,00 | +%1,26 | ¥4.345,00 | ¥4.475,00 | ¥4.335,00 | 150,00K |
| 2026-08-03 | ¥4.375,00 | +%2,10 | ¥4.255,00 | ¥4.375,00 | ¥4.235,00 | 148,00K |
| 2026-07-31 | ¥4.285,00 | +%2,15 | ¥4.300,00 | ¥4.405,00 | ¥4.245,00 | 178,40K |
| 2026-07-30 | ¥4.195,00 | -%1,06 | ¥4.200,00 | ¥4.280,00 | ¥4.140,00 | 145,80K |
| 2026-07-29 | ¥4.240,00 | -%1,51 | ¥4.290,00 | ¥4.325,00 | ¥4.125,00 | 234,80K |
| 2026-07-28 | ¥4.305,00 | -%3,58 | ¥4.400,00 | ¥4.400,00 | ¥4.260,00 | 215,40K |
| 2026-07-27 | ¥4.465,00 | +%0,90 | ¥4.450,00 | ¥4.625,00 | ¥4.315,00 | 281,80K |
| 2026-07-24 | ¥4.425,00 | -%13,91 | ¥5.230,00 | ¥5.250,00 | ¥4.220,00 | 668,00K |
| 2026-07-23 | ¥5.140,00 | -%0,19 | ¥5.250,00 | ¥5.330,00 | ¥5.140,00 | 136,50K |
| 2026-07-22 | ¥5.150,00 | +%4,78 | ¥5.050,00 | ¥5.320,00 | ¥5.010,00 | 164,40K |
| 2026-07-21 | ¥4.915,00 | +%3,04 | ¥4.790,00 | ¥5.000,00 | ¥4.730,00 | 115,00K |
| 2026-07-17 | ¥4.770,00 | -%4,50 | ¥4.910,00 | ¥4.920,00 | ¥4.610,00 | 157,30K |
| 2026-07-16 | ¥4.995,00 | -%1,87 | ¥5.050,00 | ¥5.090,00 | ¥4.945,00 | 79,40K |
| 2026-07-15 | ¥5.090,00 | +%3,67 | ¥4.955,00 | ¥5.120,00 | ¥4.890,00 | 89,10K |
| 2026-07-14 | ¥4.910,00 | -%1,80 | ¥4.950,00 | ¥4.990,00 | ¥4.825,00 | 84,40K |
| 2026-07-13 | ¥5.000,00 | -%2,34 | ¥5.120,00 | ¥5.150,00 | ¥4.935,00 | 84,60K |
| 2026-07-10 | ¥5.120,00 | +%1,99 | ¥5.160,00 | ¥5.180,00 | ¥5.050,00 | 74,50K |
| 2026-07-09 | ¥5.020,00 | -%0,79 | ¥5.050,00 | ¥5.150,00 | ¥4.985,00 | 70,70K |
| 2026-07-08 | ¥5.060,00 | -%1,56 | ¥5.110,00 | ¥5.190,00 | ¥5.060,00 | 62,30K |
| 2026-07-07 | ¥5.140,00 | -%3,20 | ¥5.410,00 | ¥5.460,00 | ¥5.080,00 | 83,40K |
| 2026-07-06 | ¥5.310,00 | -%3,63 | ¥5.520,00 | ¥5.570,00 | ¥5.270,00 | 90,00K |
| 2026-07-03 | ¥5.510,00 | -%1,43 | ¥5.580,00 | ¥5.580,00 | ¥5.400,00 | 55,40K |
| 2026-07-02 | ¥5.590,00 | -%1,06 | ¥5.370,00 | ¥5.670,00 | ¥5.290,00 | 82,60K |
| 2026-07-01 | ¥5.650,00 | +%7,21 | ¥5.350,00 | ¥5.680,00 | ¥5.290,00 | 126,30K |
| 2026-06-30 | ¥5.270,00 | -%3,83 | ¥5.400,00 | ¥5.400,00 | ¥5.170,00 | 93,70K |
| 2026-06-29 | ¥5.480,00 | -%2,84 | ¥5.690,00 | ¥5.690,00 | ¥5.320,00 | 96,80K |
| 2026-06-26 | ¥5.640,00 | -%3,26 | ¥5.830,00 | ¥5.850,00 | ¥5.560,00 | 88,70K |
| 2026-06-25 | ¥5.830,00 | -%3,32 | ¥6.190,00 | ¥6.300,00 | ¥5.800,00 | 119,80K |
| 2026-06-24 | ¥6.030,00 | +%1,69 | ¥5.880,00 | ¥6.120,00 | ¥5.820,00 | 98,40K |
| 2026-06-23 | ¥5.930,00 | -%6,02 | ¥6.220,00 | ¥6.280,00 | ¥5.930,00 | 115,30K |
| 2026-06-22 | ¥6.310,00 | +%2,60 | ¥6.450,00 | ¥6.850,00 | ¥6.300,00 | 201,60K |
| 2026-06-19 | ¥6.150,00 | +%7,71 | ¥5.800,00 | ¥6.200,00 | ¥5.800,00 | 207,60K |
| 2026-06-18 | ¥5.710,00 | -%0,70 | ¥5.750,00 | ¥5.790,00 | ¥5.670,00 | 78,40K |
| 2026-06-17 | ¥5.750,00 | +%6,68 | ¥5.490,00 | ¥5.770,00 | ¥5.400,00 | 135,90K |
| 2026-06-16 | ¥5.390,00 | +%3,85 | ¥5.440,00 | ¥5.540,00 | ¥5.340,00 | 130,60K |
| 2026-06-15 | ¥5.190,00 | +%5,06 | ¥5.010,00 | ¥5.190,00 | ¥4.950,00 | 79,20K |
| 2026-06-12 | ¥4.940,00 | -%1,20 | ¥5.050,00 | ¥5.120,00 | ¥4.935,00 | 59,60K |
| 2026-06-11 | ¥5.000,00 | -%1,96 | ¥4.920,00 | ¥5.050,00 | ¥4.905,00 | 47,10K |
| 2026-06-10 | ¥5.100,00 | +%1,59 | ¥5.020,00 | ¥5.140,00 | ¥4.955,00 | 45,10K |
| 2026-06-09 | ¥5.020,00 | -%2,14 | ¥5.200,00 | ¥5.240,00 | ¥4.985,00 | 55,50K |
| 2026-06-08 | ¥5.130,00 | -%6,04 | ¥5.180,00 | ¥5.270,00 | ¥5.110,00 | 56,30K |
| 2026-06-05 | ¥5.460,00 | -%0,73 | ¥5.490,00 | ¥5.550,00 | ¥5.280,00 | 48,20K |
| 2026-06-04 | ¥5.500,00 | -%2,14 | ¥5.620,00 | ¥5.620,00 | ¥5.370,00 | 36,00K |
| 2026-06-03 | ¥5.620,00 | %0,00 | ¥5.680,00 | ¥5.750,00 | ¥5.570,00 | 62,80K |
| 2026-06-02 | ¥5.620,00 | +%1,63 | ¥5.500,00 | ¥5.650,00 | ¥5.400,00 | 74,80K |
| 2026-06-01 | ¥5.530,00 | -%4,16 | ¥5.770,00 | ¥5.830,00 | ¥5.490,00 | 98,30K |
| 2026-05-29 | ¥5.770,00 | -%0,52 | ¥5.900,00 | ¥6.030,00 | ¥5.710,00 | 122,20K |
| 2026-05-28 | ¥5.800,00 | +%6,42 | ¥5.450,00 | ¥5.810,00 | ¥5.360,00 | 145,10K |
| 2026-05-27 | ¥5.450,00 | -%2,33 | ¥5.670,00 | ¥5.810,00 | ¥5.450,00 | 67,60K |
| 2026-05-26 | ¥5.580,00 | +%1,64 | ¥5.500,00 | ¥5.590,00 | ¥5.450,00 | 52,60K |
| 2026-05-25 | ¥5.490,00 | +%3,20 | ¥5.420,00 | ¥5.600,00 | ¥5.400,00 | 64,50K |
| 2026-05-22 | ¥5.320,00 | +%0,57 | ¥5.270,00 | ¥5.440,00 | ¥5.270,00 | 57,40K |