Showa Chemical Industry Co., Ltd. 4990
TSE · Japonya · Enerji Dışı Mineraller
¥524,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥524,00 | %0,00 | ¥522,00 | ¥524,00 | ¥513,00 | 1,40K |
| 2026-10-01 | ¥524,00 | -%2,42 | ¥532,00 | ¥532,00 | ¥523,00 | 1,80K |
| 2026-09-30 | ¥537,00 | +%1,13 | ¥529,00 | ¥548,00 | ¥521,00 | 4,60K |
| 2026-09-29 | ¥531,00 | -%1,67 | ¥517,00 | ¥531,00 | ¥517,00 | 3,10K |
| 2026-09-28 | ¥540,00 | +%1,50 | ¥533,00 | ¥549,00 | ¥533,00 | 6,70K |
| 2026-09-25 | ¥532,00 | +%1,92 | ¥527,00 | ¥532,00 | ¥527,00 | 2,70K |
| 2026-09-24 | ¥522,00 | +%0,97 | ¥529,00 | ¥529,00 | ¥522,00 | 3,10K |
| 2026-09-18 | ¥517,00 | -%0,58 | ¥518,00 | ¥524,00 | ¥517,00 | 1,30K |
| 2026-09-17 | ¥520,00 | -%0,19 | ¥521,00 | ¥521,00 | ¥519,00 | 1,50K |
| 2026-09-16 | ¥521,00 | -%0,76 | ¥529,00 | ¥529,00 | ¥520,00 | 3,70K |
| 2026-09-15 | ¥525,00 | -%1,32 | ¥532,00 | ¥532,00 | ¥523,00 | 2,60K |
| 2026-09-14 | ¥532,00 | +%1,53 | ¥527,00 | ¥532,00 | ¥527,00 | 3,80K |
| 2026-09-11 | ¥524,00 | -%2,06 | ¥535,00 | ¥535,00 | ¥524,00 | 4,90K |
| 2026-09-10 | ¥535,00 | -%0,56 | ¥538,00 | ¥538,00 | ¥534,00 | 3,30K |
| 2026-09-09 | ¥538,00 | -%3,58 | ¥548,00 | ¥564,00 | ¥530,00 | 8,60K |
| 2026-09-08 | ¥558,00 | +%5,28 | ¥536,00 | ¥568,00 | ¥525,00 | 19,10K |
| 2026-09-07 | ¥530,00 | +%0,38 | ¥521,00 | ¥530,00 | ¥520,00 | 1,50K |
| 2026-09-04 | ¥528,00 | +%3,53 | ¥515,00 | ¥530,00 | ¥515,00 | 1,80K |
| 2026-09-03 | ¥510,00 | -%0,20 | ¥511,00 | ¥511,00 | ¥510,00 | 500 |
| 2026-09-02 | ¥511,00 | -%4,31 | ¥533,00 | ¥533,00 | ¥509,00 | 1,80K |
| 2026-09-01 | ¥534,00 | +%0,38 | ¥536,00 | ¥536,00 | ¥533,00 | 4,70K |
| 2026-08-31 | ¥532,00 | +%5,14 | ¥507,00 | ¥535,00 | ¥506,00 | 3,80K |
| 2026-08-28 | ¥506,00 | +%0,20 | ¥501,00 | ¥506,00 | ¥501,00 | 300 |
| 2026-08-27 | ¥505,00 | +%1,20 | ¥501,00 | ¥505,00 | ¥501,00 | 600 |
| 2026-08-26 | ¥499,00 | -%0,60 | ¥503,00 | ¥508,00 | ¥498,00 | 6,30K |
| 2026-08-25 | ¥502,00 | -%0,59 | ¥506,00 | ¥506,00 | ¥498,00 | 4,40K |
| 2026-08-24 | ¥505,00 | %0,00 | ¥504,00 | ¥506,00 | ¥504,00 | 300 |
| 2026-08-21 | ¥505,00 | +%0,20 | ¥497,00 | ¥505,00 | ¥497,00 | 2,20K |
| 2026-08-20 | ¥504,00 | +%1,20 | ¥499,00 | ¥504,00 | ¥499,00 | 2,50K |
| 2026-08-19 | ¥498,00 | -%0,99 | ¥500,00 | ¥506,00 | ¥497,00 | 5,20K |
| 2026-08-18 | ¥503,00 | -%0,40 | ¥504,00 | ¥510,00 | ¥503,00 | 3,00K |
| 2026-08-17 | ¥505,00 | +%1,81 | ¥510,00 | ¥512,00 | ¥500,00 | 10,60K |
| 2026-08-14 | ¥496,00 | -%0,60 | ¥507,00 | ¥531,00 | ¥493,00 | 87,10K |
| 2026-08-13 | ¥499,00 | +%0,40 | ¥497,00 | ¥511,00 | ¥496,00 | 5,60K |
| 2026-08-12 | ¥497,00 | +%0,40 | ¥498,00 | ¥500,00 | ¥496,00 | 2,30K |
| 2026-08-10 | ¥495,00 | +%0,61 | ¥498,00 | ¥507,00 | ¥494,00 | 4,90K |
| 2026-08-07 | ¥492,00 | +%1,65 | ¥485,00 | ¥493,00 | ¥485,00 | 4,90K |
| 2026-08-06 | ¥484,00 | -%2,42 | ¥496,00 | ¥496,00 | ¥484,00 | 3,60K |
| 2026-08-05 | ¥496,00 | -%1,00 | ¥500,00 | ¥500,00 | ¥496,00 | 300 |
| 2026-08-04 | ¥501,00 | %0,00 | ¥501,00 | ¥501,00 | ¥501,00 | 0 |
| 2026-08-03 | ¥501,00 | -%1,38 | ¥514,00 | ¥514,00 | ¥496,00 | 4,00K |
| 2026-07-31 | ¥508,00 | %0,00 | ¥506,00 | ¥511,00 | ¥506,00 | 800 |
| 2026-07-30 | ¥508,00 | +%1,40 | ¥500,00 | ¥508,00 | ¥496,00 | 1,00K |
| 2026-07-29 | ¥501,00 | +%1,01 | ¥500,00 | ¥501,00 | ¥500,00 | 300 |
| 2026-07-28 | ¥496,00 | -%0,20 | ¥498,00 | ¥498,00 | ¥488,00 | 1,30K |
| 2026-07-27 | ¥497,00 | +%1,64 | ¥497,00 | ¥497,00 | ¥497,00 | 1,00K |
| 2026-07-24 | ¥489,00 | -%0,41 | ¥495,00 | ¥495,00 | ¥489,00 | 3,30K |
| 2026-07-23 | ¥491,00 | -%1,21 | ¥497,00 | ¥502,00 | ¥488,00 | 4,20K |
| 2026-07-22 | ¥497,00 | -%0,80 | ¥503,00 | ¥505,00 | ¥496,00 | 3,10K |
| 2026-07-21 | ¥501,00 | -%0,60 | ¥501,00 | ¥508,00 | ¥501,00 | 3,60K |
| 2026-07-17 | ¥504,00 | %0,00 | ¥504,00 | ¥504,00 | ¥504,00 | 0 |
| 2026-07-16 | ¥504,00 | %0,00 | ¥504,00 | ¥504,00 | ¥501,00 | 600 |
| 2026-07-15 | ¥504,00 | -%0,79 | ¥507,00 | ¥507,00 | ¥501,00 | 2,90K |
| 2026-07-14 | ¥508,00 | +%0,40 | ¥515,00 | ¥515,00 | ¥504,00 | 2,50K |
| 2026-07-13 | ¥506,00 | +%1,61 | ¥501,00 | ¥506,00 | ¥501,00 | 600 |
| 2026-07-10 | ¥498,00 | -%0,40 | ¥500,00 | ¥500,00 | ¥491,00 | 2,00K |
| 2026-07-09 | ¥500,00 | -%1,38 | ¥503,00 | ¥507,00 | ¥500,00 | 1,30K |
| 2026-07-08 | ¥507,00 | %0,00 | ¥507,00 | ¥511,00 | ¥500,00 | 2,80K |
| 2026-07-07 | ¥507,00 | -%1,36 | ¥515,00 | ¥516,00 | ¥507,00 | 2,10K |
| 2026-07-06 | ¥514,00 | -%0,39 | ¥520,00 | ¥525,00 | ¥512,00 | 4,40K |
| 2026-07-03 | ¥516,00 | -%2,64 | ¥523,00 | ¥523,00 | ¥507,00 | 5,90K |
| 2026-07-02 | ¥530,00 | +%9,50 | ¥507,00 | ¥539,00 | ¥505,00 | 27,80K |
| 2026-07-01 | ¥484,00 | -%1,02 | ¥489,00 | ¥489,00 | ¥484,00 | 1,80K |
| 2026-06-30 | ¥489,00 | %0,00 | ¥489,00 | ¥505,00 | ¥489,00 | 3,00K |
| 2026-06-29 | ¥489,00 | -%1,21 | ¥495,00 | ¥495,00 | ¥489,00 | 1,10K |
| 2026-06-26 | ¥495,00 | -%1,00 | ¥498,00 | ¥507,00 | ¥487,00 | 3,90K |
| 2026-06-25 | ¥500,00 | +%2,67 | ¥503,00 | ¥503,00 | ¥493,00 | 3,30K |
| 2026-06-24 | ¥487,00 | +%2,10 | ¥477,00 | ¥492,00 | ¥477,00 | 4,00K |
| 2026-06-23 | ¥477,00 | -%0,63 | ¥476,00 | ¥480,00 | ¥476,00 | 400 |
| 2026-06-22 | ¥480,00 | +%0,42 | ¥480,00 | ¥482,00 | ¥480,00 | 800 |
| 2026-06-19 | ¥478,00 | -%0,42 | ¥480,00 | ¥480,00 | ¥478,00 | 700 |
| 2026-06-18 | ¥480,00 | -%0,21 | ¥480,00 | ¥486,00 | ¥480,00 | 1,00K |
| 2026-06-17 | ¥481,00 | -%0,62 | ¥484,00 | ¥484,00 | ¥476,00 | 5,50K |
| 2026-06-16 | ¥484,00 | +%0,83 | ¥486,00 | ¥486,00 | ¥480,00 | 1,00K |
| 2026-06-15 | ¥480,00 | +%0,21 | ¥480,00 | ¥480,00 | ¥476,00 | 4,30K |
| 2026-06-12 | ¥479,00 | %0,00 | ¥486,00 | ¥486,00 | ¥479,00 | 900 |
| 2026-06-11 | ¥479,00 | -%0,42 | ¥478,00 | ¥479,00 | ¥478,00 | 1,50K |
| 2026-06-10 | ¥481,00 | %0,00 | ¥482,00 | ¥486,00 | ¥480,00 | 1,10K |
| 2026-06-09 | ¥481,00 | %0,00 | ¥479,00 | ¥482,00 | ¥478,00 | 2,20K |
| 2026-06-08 | ¥481,00 | -%0,62 | ¥486,00 | ¥490,00 | ¥481,00 | 3,60K |
| 2026-06-05 | ¥484,00 | +%0,83 | ¥480,00 | ¥487,00 | ¥478,00 | 3,10K |
| 2026-06-04 | ¥480,00 | -%1,03 | ¥481,00 | ¥481,00 | ¥478,00 | 1,30K |
| 2026-06-03 | ¥485,00 | +%0,83 | ¥487,00 | ¥499,00 | ¥484,00 | 3,00K |
| 2026-06-02 | ¥481,00 | %0,00 | ¥480,00 | ¥482,00 | ¥480,00 | 1,60K |
| 2026-06-01 | ¥481,00 | -%0,82 | ¥485,00 | ¥487,00 | ¥479,00 | 4,10K |
| 2026-05-29 | ¥485,00 | +%0,21 | ¥480,00 | ¥499,00 | ¥480,00 | 4,90K |
| 2026-05-28 | ¥484,00 | -%0,62 | ¥484,00 | ¥484,00 | ¥484,00 | 400 |
| 2026-05-27 | ¥487,00 | -%0,81 | ¥495,00 | ¥495,00 | ¥487,00 | 1,70K |
| 2026-05-26 | ¥491,00 | -%0,81 | ¥493,00 | ¥500,00 | ¥491,00 | 800 |
| 2026-05-25 | ¥495,00 | +%2,06 | ¥492,00 | ¥503,00 | ¥492,00 | 3,60K |