Toyo Drilube Co., Ltd. 4976
TSE · Japonya · Proses Endüstrileri
¥1.617,000,00 (%0,00)
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 | ¥1.617,00 | %0,00 | ¥1.609,00 | ¥1.617,00 | ¥1.609,00 | 200 |
| 2026-10-01 | ¥1.617,00 | +%2,21 | ¥1.596,00 | ¥1.620,00 | ¥1.580,00 | 11,30K |
| 2026-09-30 | ¥1.582,00 | %0,00 | ¥1.582,00 | ¥1.582,00 | ¥1.582,00 | 0 |
| 2026-09-29 | ¥1.582,00 | %0,00 | ¥1.582,00 | ¥1.582,00 | ¥1.582,00 |
| 100 |
| 2026-09-28 | ¥1.582,00 | +%0,44 | ¥1.600,00 | ¥1.600,00 | ¥1.582,00 | 300 |
| 2026-09-25 | ¥1.575,00 | -%2,72 | ¥1.620,00 | ¥1.628,00 | ¥1.575,00 | 5,80K |
| 2026-09-24 | ¥1.619,00 | +%5,13 | ¥1.580,00 | ¥1.619,00 | ¥1.579,00 | 16,00K |
| 2026-09-18 | ¥1.540,00 | +%1,38 | ¥1.519,00 | ¥1.540,00 | ¥1.515,00 | 800 |
| 2026-09-17 | ¥1.519,00 | -%2,75 | ¥1.549,00 | ¥1.549,00 | ¥1.511,00 | 1,60K |
| 2026-09-16 | ¥1.562,00 | -%0,51 | ¥1.582,00 | ¥1.582,00 | ¥1.560,00 | 2,10K |
| 2026-09-15 | ¥1.570,00 | -%3,62 | ¥1.605,00 | ¥1.605,00 | ¥1.566,00 | 600 |
| 2026-09-14 | ¥1.629,00 | -%0,61 | ¥1.669,00 | ¥1.669,00 | ¥1.629,00 | 400 |
| 2026-09-11 | ¥1.639,00 | +%4,93 | ¥1.580,00 | ¥1.699,00 | ¥1.571,00 | 7,10K |
| 2026-09-10 | ¥1.562,00 | -%1,58 | ¥1.563,00 | ¥1.563,00 | ¥1.562,00 | 200 |
| 2026-09-09 | ¥1.587,00 | +%0,38 | ¥1.585,00 | ¥1.587,00 | ¥1.585,00 | 500 |
| 2026-09-08 | ¥1.581,00 | -%7,00 | ¥1.700,00 | ¥1.700,00 | ¥1.570,00 | 5,30K |
| 2026-09-07 | ¥1.700,00 | +%11,70 | ¥1.500,00 | ¥1.745,00 | ¥1.500,00 | 20,10K |
| 2026-09-04 | ¥1.522,00 | -%2,75 | ¥1.526,00 | ¥1.550,00 | ¥1.522,00 | 900 |
| 2026-09-03 | ¥1.565,00 | -%0,57 | ¥1.580,00 | ¥1.580,00 | ¥1.491,00 | 3,10K |
| 2026-09-02 | ¥1.574,00 | +%8,93 | ¥1.448,00 | ¥1.650,00 | ¥1.448,00 | 23,60K |
| 2026-09-01 | ¥1.445,00 | -%1,63 | ¥1.480,00 | ¥1.480,00 | ¥1.442,00 | 1,90K |
| 2026-08-31 | ¥1.469,00 | +%1,10 | ¥1.462,00 | ¥1.485,00 | ¥1.450,00 | 1,60K |
| 2026-08-28 | ¥1.453,00 | -%0,48 | ¥1.460,00 | ¥1.460,00 | ¥1.450,00 | 1,40K |
| 2026-08-27 | ¥1.460,00 | +%0,34 | ¥1.460,00 | ¥1.465,00 | ¥1.460,00 | 500 |
| 2026-08-26 | ¥1.455,00 | +%0,90 | ¥1.442,00 | ¥1.460,00 | ¥1.442,00 | 900 |
| 2026-08-25 | ¥1.442,00 | -%0,21 | ¥1.451,00 | ¥1.451,00 | ¥1.442,00 | 1,20K |
| 2026-08-24 | ¥1.445,00 | -%1,77 | ¥1.472,00 | ¥1.500,00 | ¥1.440,00 | 8,90K |
| 2026-08-21 | ¥1.471,00 | -%4,48 | ¥1.520,00 | ¥1.525,00 | ¥1.450,00 | 5,80K |
| 2026-08-20 | ¥1.540,00 | -%3,75 | ¥1.601,00 | ¥1.601,00 | ¥1.510,00 | 6,40K |
| 2026-08-19 | ¥1.600,00 | +%9,97 | ¥1.455,00 | ¥1.633,00 | ¥1.455,00 | 20,70K |
| 2026-08-18 | ¥1.455,00 | +%3,26 | ¥1.409,00 | ¥1.459,00 | ¥1.409,00 | 7,80K |
| 2026-08-17 | ¥1.409,00 | +%0,64 | ¥1.400,00 | ¥1.428,00 | ¥1.382,00 | 13,30K |
| 2026-08-14 | ¥1.400,00 | +%4,95 | ¥1.334,00 | ¥1.428,00 | ¥1.330,00 | 15,60K |
| 2026-08-13 | ¥1.334,00 | +%5,54 | ¥1.274,00 | ¥1.340,00 | ¥1.274,00 | 14,00K |
| 2026-08-12 | ¥1.264,00 | -%0,78 | ¥1.264,00 | ¥1.275,00 | ¥1.264,00 | 3,10K |
| 2026-08-10 | ¥1.274,00 | -%4,14 | ¥1.322,00 | ¥1.322,00 | ¥1.246,00 | 5,60K |
| 2026-08-07 | ¥1.329,00 | +%1,84 | ¥1.298,00 | ¥1.329,00 | ¥1.298,00 | 3,60K |
| 2026-08-06 | ¥1.305,00 | +%0,85 | ¥1.324,00 | ¥1.324,00 | ¥1.294,00 | 400 |
| 2026-08-05 | ¥1.294,00 | -%1,22 | ¥1.310,00 | ¥1.310,00 | ¥1.294,00 | 200 |
| 2026-08-04 | ¥1.310,00 | +%0,77 | ¥1.307,00 | ¥1.310,00 | ¥1.307,00 | 200 |
| 2026-08-03 | ¥1.300,00 | -%3,49 | ¥1.334,00 | ¥1.334,00 | ¥1.300,00 | 1,70K |
| 2026-07-31 | ¥1.347,00 | +%4,66 | ¥1.300,00 | ¥1.347,00 | ¥1.290,00 | 2,10K |
| 2026-07-30 | ¥1.287,00 | +%1,18 | ¥1.280,00 | ¥1.287,00 | ¥1.279,00 | 400 |
| 2026-07-29 | ¥1.272,00 | -%0,63 | ¥1.270,00 | ¥1.286,00 | ¥1.270,00 | 4,30K |
| 2026-07-28 | ¥1.280,00 | -%3,76 | ¥1.300,00 | ¥1.300,00 | ¥1.280,00 | 3,30K |
| 2026-07-27 | ¥1.330,00 | +%1,06 | ¥1.314,00 | ¥1.330,00 | ¥1.310,00 | 800 |
| 2026-07-24 | ¥1.316,00 | -%0,83 | ¥1.315,00 | ¥1.339,00 | ¥1.315,00 | 1,00K |
| 2026-07-23 | ¥1.327,00 | +%3,27 | ¥1.300,00 | ¥1.327,00 | ¥1.300,00 | 900 |
| 2026-07-22 | ¥1.285,00 | -%1,98 | ¥1.341,00 | ¥1.341,00 | ¥1.285,00 | 4,90K |
| 2026-07-21 | ¥1.311,00 | %0,00 | ¥1.311,00 | ¥1.311,00 | ¥1.311,00 | 0 |
| 2026-07-17 | ¥1.311,00 | -%2,16 | ¥1.292,00 | ¥1.311,00 | ¥1.285,00 | 4,40K |
| 2026-07-16 | ¥1.340,00 | %0,00 | ¥1.340,00 | ¥1.340,00 | ¥1.325,00 | 400 |
| 2026-07-15 | ¥1.340,00 | +%2,29 | ¥1.320,00 | ¥1.340,00 | ¥1.314,00 | 1,00K |
| 2026-07-14 | ¥1.310,00 | +%0,77 | ¥1.320,00 | ¥1.320,00 | ¥1.301,00 | 1,00K |
| 2026-07-13 | ¥1.300,00 | -%0,76 | ¥1.310,00 | ¥1.310,00 | ¥1.300,00 | 3,20K |
| 2026-07-10 | ¥1.310,00 | +%1,47 | ¥1.290,00 | ¥1.310,00 | ¥1.290,00 | 600 |
| 2026-07-09 | ¥1.291,00 | -%0,69 | ¥1.291,00 | ¥1.291,00 | ¥1.291,00 | 1,20K |
| 2026-07-08 | ¥1.300,00 | %0,00 | ¥1.300,00 | ¥1.300,00 | ¥1.300,00 | 400 |
| 2026-07-07 | ¥1.300,00 | -%0,08 | ¥1.300,00 | ¥1.309,00 | ¥1.295,00 | 2,10K |
| 2026-07-06 | ¥1.301,00 | +%0,08 | ¥1.300,00 | ¥1.311,00 | ¥1.300,00 | 2,00K |
| 2026-07-03 | ¥1.300,00 | +%1,17 | ¥1.285,00 | ¥1.300,00 | ¥1.285,00 | 300 |
| 2026-07-02 | ¥1.285,00 | -%1,15 | ¥1.295,00 | ¥1.295,00 | ¥1.285,00 | 1,10K |
| 2026-07-01 | ¥1.300,00 | -%1,07 | ¥1.316,00 | ¥1.316,00 | ¥1.288,00 | 1,00K |
| 2026-06-30 | ¥1.314,00 | +%0,69 | ¥1.296,00 | ¥1.314,00 | ¥1.295,00 | 400 |
| 2026-06-29 | ¥1.305,00 | +%1,95 | ¥1.270,00 | ¥1.305,00 | ¥1.270,00 | 600 |
| 2026-06-26 | ¥1.280,00 | -%0,39 | ¥1.280,00 | ¥1.280,00 | ¥1.275,00 | 4,60K |
| 2026-06-25 | ¥1.285,00 | +%0,23 | ¥1.285,00 | ¥1.285,00 | ¥1.284,00 | 500 |
| 2026-06-24 | ¥1.282,00 | -%0,62 | ¥1.290,00 | ¥1.290,00 | ¥1.275,00 | 3,30K |
| 2026-06-23 | ¥1.290,00 | -%0,46 | ¥1.298,00 | ¥1.298,00 | ¥1.290,00 | 800 |
| 2026-06-22 | ¥1.296,00 | -%0,69 | ¥1.296,00 | ¥1.296,00 | ¥1.296,00 | 300 |
| 2026-06-19 | ¥1.305,00 | -%0,08 | ¥1.305,00 | ¥1.320,00 | ¥1.305,00 | 2,30K |
| 2026-06-18 | ¥1.306,00 | -%1,43 | ¥1.297,00 | ¥1.327,00 | ¥1.297,00 | 1,40K |
| 2026-06-17 | ¥1.325,00 | -%0,08 | ¥1.338,00 | ¥1.338,00 | ¥1.262,00 | 1,40K |
| 2026-06-16 | ¥1.326,00 | +%0,08 | ¥1.336,00 | ¥1.336,00 | ¥1.326,00 | 700 |
| 2026-06-15 | ¥1.325,00 | +%1,92 | ¥1.315,00 | ¥1.337,00 | ¥1.310,00 | 1,50K |
| 2026-06-12 | ¥1.300,00 | +%0,78 | ¥1.296,00 | ¥1.300,00 | ¥1.290,00 | 800 |
| 2026-06-11 | ¥1.290,00 | -%0,23 | ¥1.309,00 | ¥1.309,00 | ¥1.290,00 | 400 |
| 2026-06-10 | ¥1.293,00 | -%2,27 | ¥1.293,00 | ¥1.293,00 | ¥1.293,00 | 200 |
| 2026-06-09 | ¥1.323,00 | +%2,64 | ¥1.290,00 | ¥1.323,00 | ¥1.263,00 | 400 |
| 2026-06-08 | ¥1.289,00 | -%0,08 | ¥1.290,00 | ¥1.290,00 | ¥1.289,00 | 1,00K |
| 2026-06-05 | ¥1.290,00 | +%1,57 | ¥1.300,00 | ¥1.330,00 | ¥1.280,00 | 2,90K |
| 2026-06-04 | ¥1.270,00 | -%2,16 | ¥1.295,00 | ¥1.295,00 | ¥1.255,00 | 4,20K |
| 2026-06-03 | ¥1.298,00 | -%1,07 | ¥1.312,00 | ¥1.312,00 | ¥1.297,00 | 3,80K |
| 2026-06-02 | ¥1.312,00 | -%0,30 | ¥1.316,00 | ¥1.345,00 | ¥1.312,00 | 800 |
| 2026-06-01 | ¥1.316,00 | -%0,68 | ¥1.335,00 | ¥1.345,00 | ¥1.316,00 | 1,10K |
| 2026-05-29 | ¥1.325,00 | +%0,30 | ¥1.345,00 | ¥1.345,00 | ¥1.325,00 | 500 |
| 2026-05-28 | ¥1.321,00 | -%1,56 | ¥1.340,00 | ¥1.340,00 | ¥1.321,00 | 800 |
| 2026-05-27 | ¥1.342,00 | -%1,32 | ¥1.357,00 | ¥1.357,00 | ¥1.331,00 | 2,20K |
| 2026-05-26 | ¥1.360,00 | -%0,44 | ¥1.368,00 | ¥1.369,00 | ¥1.360,00 | 3,80K |
| 2026-05-25 | ¥1.366,00 | -%1,01 | ¥1.374,00 | ¥1.374,00 | ¥1.366,00 | 700 |