Nitta Gelatin Inc. 4977
TSE · Japonya · Dayanıksız Tüketim Malları
¥1.175,00-10,00 (-%0,84)
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 | ¥1.175,00 | -%0,84 | ¥1.185,00 | ¥1.185,00 | ¥1.168,00 | 37,60K |
| 2026-10-01 | ¥1.185,00 | -%0,25 | ¥1.188,00 | ¥1.192,00 | ¥1.181,00 | 13,50K |
| 2026-09-30 | ¥1.188,00 | +%0,51 | ¥1.184,00 | ¥1.192,00 | ¥1.184,00 | 28,60K |
| 2026-09-29 | ¥1.182,00 | -%1,50 | ¥1.191,00 | ¥1.191,00 | ¥1.175,00 | 30,30K |
| 2026-09-28 | ¥1.200,00 | %0,00 | ¥1.212,00 | ¥1.212,00 | ¥1.199,00 | 47,90K |
| 2026-09-25 | ¥1.200,00 | +%0,33 | ¥1.196,00 | ¥1.202,00 | ¥1.196,00 | 50,50K |
| 2026-09-24 | ¥1.196,00 | +%0,42 | ¥1.198,00 | ¥1.200,00 | ¥1.194,00 | 18,80K |
| 2026-09-18 | ¥1.191,00 | -%0,17 | ¥1.195,00 | ¥1.198,00 | ¥1.190,00 | 26,70K |
| 2026-09-17 | ¥1.193,00 | +%0,25 | ¥1.192,00 | ¥1.197,00 | ¥1.192,00 | 21,00K |
| 2026-09-16 | ¥1.190,00 | +%0,42 | ¥1.183,00 | ¥1.193,00 | ¥1.183,00 | 19,80K |
| 2026-09-15 | ¥1.185,00 | +%0,34 | ¥1.181,00 | ¥1.190,00 | ¥1.181,00 | 23,80K |
| 2026-09-14 | ¥1.181,00 | -%0,08 | ¥1.181,00 | ¥1.185,00 | ¥1.179,00 | 15,00K |
| 2026-09-11 | ¥1.182,00 | %0,00 | ¥1.175,00 | ¥1.186,00 | ¥1.162,00 | 31,10K |
| 2026-09-10 | ¥1.182,00 | -%0,67 | ¥1.188,00 | ¥1.188,00 | ¥1.180,00 | 29,60K |
| 2026-09-09 | ¥1.190,00 | -%0,50 | ¥1.200,00 | ¥1.200,00 | ¥1.188,00 | 32,30K |
| 2026-09-08 | ¥1.196,00 | -%0,83 | ¥1.202,00 | ¥1.202,00 | ¥1.195,00 | 47,80K |
| 2026-09-07 | ¥1.206,00 | +%0,50 | ¥1.203,00 | ¥1.207,00 | ¥1.197,00 | 25,40K |
| 2026-09-04 | ¥1.200,00 | %0,00 | ¥1.199,00 | ¥1.203,00 | ¥1.190,00 | 30,30K |
| 2026-09-03 | ¥1.200,00 | %0,00 | ¥1.200,00 | ¥1.204,00 | ¥1.199,00 | 17,10K |
| 2026-09-02 | ¥1.200,00 | -%1,64 | ¥1.212,00 | ¥1.213,00 | ¥1.199,00 | 47,80K |
| 2026-09-01 | ¥1.220,00 | +%0,91 | ¥1.209,00 | ¥1.220,00 | ¥1.204,00 | 33,00K |
| 2026-08-31 | ¥1.209,00 | +%0,50 | ¥1.204,00 | ¥1.213,00 | ¥1.190,00 | 49,50K |
| 2026-08-28 | ¥1.203,00 | -%0,82 | ¥1.211,00 | ¥1.214,00 | ¥1.203,00 | 28,10K |
| 2026-08-27 | ¥1.213,00 | -%0,49 | ¥1.224,00 | ¥1.224,00 | ¥1.208,00 | 37,30K |
| 2026-08-26 | ¥1.219,00 | +%0,33 | ¥1.223,00 | ¥1.228,00 | ¥1.218,00 | 21,50K |
| 2026-08-25 | ¥1.215,00 | +%0,25 | ¥1.214,00 | ¥1.222,00 | ¥1.209,00 | 28,90K |
| 2026-08-24 | ¥1.212,00 | +%0,83 | ¥1.204,00 | ¥1.219,00 | ¥1.197,00 | 34,00K |
| 2026-08-21 | ¥1.202,00 | -%0,08 | ¥1.207,00 | ¥1.207,00 | ¥1.195,00 | 26,90K |
| 2026-08-20 | ¥1.203,00 | +%0,17 | ¥1.204,00 | ¥1.204,00 | ¥1.193,00 | 37,10K |
| 2026-08-19 | ¥1.201,00 | -%2,12 | ¥1.232,00 | ¥1.232,00 | ¥1.201,00 | 50,80K |
| 2026-08-18 | ¥1.227,00 | +%0,49 | ¥1.229,00 | ¥1.239,00 | ¥1.223,00 | 45,70K |
| 2026-08-17 | ¥1.221,00 | -%0,89 | ¥1.237,00 | ¥1.237,00 | ¥1.220,00 | 38,40K |
| 2026-08-14 | ¥1.232,00 | +%0,41 | ¥1.225,00 | ¥1.236,00 | ¥1.222,00 | 30,80K |
| 2026-08-13 | ¥1.227,00 | -%1,84 | ¥1.250,00 | ¥1.250,00 | ¥1.210,00 | 74,00K |
| 2026-08-12 | ¥1.250,00 | +%0,08 | ¥1.252,00 | ¥1.256,00 | ¥1.249,00 | 41,70K |
| 2026-08-10 | ¥1.249,00 | -%7,48 | ¥1.234,00 | ¥1.270,00 | ¥1.206,00 | 132,90K |
| 2026-08-07 | ¥1.350,00 | +%1,28 | ¥1.335,00 | ¥1.358,00 | ¥1.319,00 | 42,60K |
| 2026-08-06 | ¥1.333,00 | +%0,91 | ¥1.321,00 | ¥1.335,00 | ¥1.316,00 | 16,90K |
| 2026-08-05 | ¥1.321,00 | +%1,46 | ¥1.310,00 | ¥1.323,00 | ¥1.310,00 | 29,00K |
| 2026-08-04 | ¥1.302,00 | +%0,70 | ¥1.302,00 | ¥1.311,00 | ¥1.299,00 | 12,30K |
| 2026-08-03 | ¥1.293,00 | -%0,31 | ¥1.287,00 | ¥1.303,00 | ¥1.285,00 | 53,60K |
| 2026-07-31 | ¥1.297,00 | -%0,08 | ¥1.307,00 | ¥1.313,00 | ¥1.290,00 | 10,40K |
| 2026-07-30 | ¥1.298,00 | +%1,25 | ¥1.280,00 | ¥1.303,00 | ¥1.269,00 | 26,30K |
| 2026-07-29 | ¥1.282,00 | -%0,47 | ¥1.300,00 | ¥1.300,00 | ¥1.273,00 | 21,30K |
| 2026-07-28 | ¥1.288,00 | -%2,72 | ¥1.324,00 | ¥1.326,00 | ¥1.286,00 | 44,40K |
| 2026-07-27 | ¥1.324,00 | +%0,84 | ¥1.330,00 | ¥1.330,00 | ¥1.316,00 | 18,50K |
| 2026-07-24 | ¥1.313,00 | -%2,52 | ¥1.345,00 | ¥1.347,00 | ¥1.309,00 | 26,10K |
| 2026-07-23 | ¥1.347,00 | +%1,05 | ¥1.334,00 | ¥1.348,00 | ¥1.326,00 | 32,70K |
| 2026-07-22 | ¥1.333,00 | +%1,52 | ¥1.305,00 | ¥1.335,00 | ¥1.305,00 | 36,00K |
| 2026-07-21 | ¥1.313,00 | +%2,74 | ¥1.278,00 | ¥1.318,00 | ¥1.278,00 | 83,60K |
| 2026-07-17 | ¥1.278,00 | -%3,03 | ¥1.302,00 | ¥1.308,00 | ¥1.266,00 | 56,00K |
| 2026-07-16 | ¥1.318,00 | +%0,76 | ¥1.308,00 | ¥1.332,00 | ¥1.306,00 | 36,40K |
| 2026-07-15 | ¥1.308,00 | +%1,00 | ¥1.303,00 | ¥1.311,00 | ¥1.301,00 | 25,30K |
| 2026-07-14 | ¥1.295,00 | +%1,01 | ¥1.277,00 | ¥1.300,00 | ¥1.277,00 | 19,20K |
| 2026-07-13 | ¥1.282,00 | -%2,73 | ¥1.320,00 | ¥1.328,00 | ¥1.276,00 | 36,60K |
| 2026-07-10 | ¥1.318,00 | +%0,76 | ¥1.306,00 | ¥1.323,00 | ¥1.306,00 | 21,40K |
| 2026-07-09 | ¥1.308,00 | -%1,06 | ¥1.319,00 | ¥1.326,00 | ¥1.305,00 | 22,50K |
| 2026-07-08 | ¥1.322,00 | -%2,44 | ¥1.364,00 | ¥1.364,00 | ¥1.311,00 | 33,60K |
| 2026-07-07 | ¥1.355,00 | +%0,44 | ¥1.367,00 | ¥1.372,00 | ¥1.345,00 | 41,90K |
| 2026-07-06 | ¥1.349,00 | +%0,97 | ¥1.345,00 | ¥1.361,00 | ¥1.333,00 | 27,90K |
| 2026-07-03 | ¥1.336,00 | +%0,91 | ¥1.324,00 | ¥1.336,00 | ¥1.324,00 | 16,30K |
| 2026-07-02 | ¥1.324,00 | +%0,08 | ¥1.337,00 | ¥1.337,00 | ¥1.320,00 | 27,40K |
| 2026-07-01 | ¥1.323,00 | +%0,15 | ¥1.320,00 | ¥1.326,00 | ¥1.316,00 | 19,40K |
| 2026-06-30 | ¥1.321,00 | +%0,46 | ¥1.317,00 | ¥1.331,00 | ¥1.309,00 | 33,50K |
| 2026-06-29 | ¥1.315,00 | +%0,77 | ¥1.307,00 | ¥1.319,00 | ¥1.302,00 | 29,70K |
| 2026-06-26 | ¥1.305,00 | -%0,31 | ¥1.306,00 | ¥1.312,00 | ¥1.294,00 | 30,40K |
| 2026-06-25 | ¥1.309,00 | +%1,16 | ¥1.292,00 | ¥1.317,00 | ¥1.292,00 | 32,00K |
| 2026-06-24 | ¥1.294,00 | +%1,33 | ¥1.277,00 | ¥1.300,00 | ¥1.277,00 | 32,70K |
| 2026-06-23 | ¥1.277,00 | -%1,31 | ¥1.298,00 | ¥1.309,00 | ¥1.277,00 | 35,40K |
| 2026-06-22 | ¥1.294,00 | -%0,61 | ¥1.302,00 | ¥1.307,00 | ¥1.288,00 | 40,90K |
| 2026-06-19 | ¥1.302,00 | +%1,17 | ¥1.287,00 | ¥1.308,00 | ¥1.287,00 | 36,50K |
| 2026-06-18 | ¥1.287,00 | -%0,46 | ¥1.293,00 | ¥1.304,00 | ¥1.280,00 | 35,80K |
| 2026-06-17 | ¥1.293,00 | %0,00 | ¥1.289,00 | ¥1.309,00 | ¥1.289,00 | 37,70K |
| 2026-06-16 | ¥1.293,00 | +%0,23 | ¥1.300,00 | ¥1.309,00 | ¥1.292,00 | 27,50K |
| 2026-06-15 | ¥1.290,00 | +%2,63 | ¥1.263,00 | ¥1.290,00 | ¥1.263,00 | 29,10K |
| 2026-06-12 | ¥1.257,00 | -%0,87 | ¥1.275,00 | ¥1.279,00 | ¥1.255,00 | 51,40K |
| 2026-06-11 | ¥1.268,00 | +%1,12 | ¥1.252,00 | ¥1.270,00 | ¥1.223,00 | 46,30K |
| 2026-06-10 | ¥1.254,00 | +%0,64 | ¥1.246,00 | ¥1.254,00 | ¥1.237,00 | 41,80K |
| 2026-06-09 | ¥1.246,00 | +%1,14 | ¥1.233,00 | ¥1.254,00 | ¥1.232,00 | 41,70K |
| 2026-06-08 | ¥1.232,00 | -%0,96 | ¥1.240,00 | ¥1.242,00 | ¥1.216,00 | 45,40K |
| 2026-06-05 | ¥1.244,00 | +%1,72 | ¥1.223,00 | ¥1.247,00 | ¥1.223,00 | 24,20K |
| 2026-06-04 | ¥1.223,00 | +%0,08 | ¥1.219,00 | ¥1.225,00 | ¥1.210,00 | 25,80K |
| 2026-06-03 | ¥1.222,00 | +%2,26 | ¥1.205,00 | ¥1.228,00 | ¥1.195,00 | 43,80K |
| 2026-06-02 | ¥1.195,00 | -%0,42 | ¥1.210,00 | ¥1.212,00 | ¥1.175,00 | 36,90K |
| 2026-06-01 | ¥1.200,00 | -%2,04 | ¥1.225,00 | ¥1.225,00 | ¥1.189,00 | 44,10K |
| 2026-05-29 | ¥1.225,00 | -%0,65 | ¥1.233,00 | ¥1.245,00 | ¥1.222,00 | 32,10K |
| 2026-05-28 | ¥1.233,00 | +%0,74 | ¥1.224,00 | ¥1.241,00 | ¥1.217,00 | 24,80K |
| 2026-05-27 | ¥1.224,00 | -%0,24 | ¥1.235,00 | ¥1.245,00 | ¥1.216,00 | 33,80K |
| 2026-05-26 | ¥1.227,00 | -%0,49 | ¥1.236,00 | ¥1.240,00 | ¥1.221,00 | 33,90K |
| 2026-05-25 | ¥1.233,00 | +%0,82 | ¥1.230,00 | ¥1.251,00 | ¥1.226,00 | 33,20K |