Hokko Chemical Industry Co., Ltd. 4992
TSE · Japonya · Proses Endüstrileri
¥1.862,00-69,00 (-%3,57)
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 | ¥1.862,00 | -%3,57 | ¥1.903,00 | ¥1.907,00 | ¥1.860,00 | 79,10K |
| 2026-10-01 | ¥1.931,00 | +%0,05 | ¥1.930,00 | ¥1.945,00 | ¥1.922,00 | 41,80K |
| 2026-09-30 | ¥1.930,00 | +%0,42 | ¥1.930,00 | ¥1.948,00 | ¥1.913,00 | 85,00K |
| 2026-09-29 | ¥1.922,00 | -%1,94 | ¥1.960,00 | ¥1.967,00 | ¥1.916,00 | 79,80K |
| 2026-09-28 | ¥1.960,00 | +%0,51 | ¥1.983,00 | ¥1.992,00 | ¥1.957,00 | 98,40K |
| 2026-09-25 | ¥1.950,00 | +%0,10 | ¥1.948,00 | ¥1.965,00 | ¥1.931,00 | 84,20K |
| 2026-09-24 | ¥1.948,00 | +%1,99 | ¥1.914,00 | ¥1.955,00 | ¥1.914,00 | 81,00K |
| 2026-09-18 | ¥1.910,00 | +%0,16 | ¥1.911,00 | ¥1.932,00 | ¥1.884,00 | 108,70K |
| 2026-09-17 | ¥1.907,00 | +%0,58 | ¥1.910,00 | ¥1.921,00 | ¥1.893,00 | 39,30K |
| 2026-09-16 | ¥1.896,00 | +%2,21 | ¥1.862,00 | ¥1.900,00 | ¥1.862,00 | 34,90K |
| 2026-09-15 | ¥1.855,00 | -%0,11 | ¥1.857,00 | ¥1.872,00 | ¥1.840,00 | 41,10K |
| 2026-09-14 | ¥1.857,00 | -%0,91 | ¥1.834,00 | ¥1.862,00 | ¥1.818,00 | 68,00K |
| 2026-09-11 | ¥1.874,00 | -%0,69 | ¥1.850,00 | ¥1.881,00 | ¥1.831,00 | 47,90K |
| 2026-09-10 | ¥1.887,00 | -%0,79 | ¥1.902,00 | ¥1.902,00 | ¥1.877,00 | 42,50K |
| 2026-09-09 | ¥1.902,00 | +%0,37 | ¥1.880,00 | ¥1.922,00 | ¥1.879,00 | 68,50K |
| 2026-09-08 | ¥1.895,00 | -%4,44 | ¥1.983,00 | ¥1.983,00 | ¥1.895,00 | 64,90K |
| 2026-09-07 | ¥1.983,00 | +%0,35 | ¥1.985,00 | ¥2.001,00 | ¥1.964,00 | 63,00K |
| 2026-09-04 | ¥1.976,00 | -%0,05 | ¥1.980,00 | ¥1.980,00 | ¥1.948,00 | 68,60K |
| 2026-09-03 | ¥1.977,00 | +%0,10 | ¥1.977,00 | ¥2.009,00 | ¥1.969,00 | 64,70K |
| 2026-09-02 | ¥1.975,00 | -%4,40 | ¥2.028,00 | ¥2.043,00 | ¥1.974,00 | 99,20K |
| 2026-09-01 | ¥2.066,00 | +%2,08 | ¥2.023,00 | ¥2.068,00 | ¥2.011,00 | 69,50K |
| 2026-08-31 | ¥2.024,00 | +%1,50 | ¥1.973,00 | ¥2.025,00 | ¥1.958,00 | 74,10K |
| 2026-08-28 | ¥1.994,00 | -%0,80 | ¥2.010,00 | ¥2.020,00 | ¥1.985,00 | 49,30K |
| 2026-08-27 | ¥2.010,00 | +%0,60 | ¥2.010,00 | ¥2.020,00 | ¥1.963,00 | 66,10K |
| 2026-08-26 | ¥1.998,00 | -%0,45 | ¥2.017,00 | ¥2.017,00 | ¥1.992,00 | 48,40K |
| 2026-08-25 | ¥2.007,00 | -%2,19 | ¥2.047,00 | ¥2.047,00 | ¥1.999,00 | 63,70K |
| 2026-08-24 | ¥2.052,00 | -%0,15 | ¥2.054,00 | ¥2.065,00 | ¥2.027,00 | 57,30K |
| 2026-08-21 | ¥2.055,00 | -%0,15 | ¥2.057,00 | ¥2.059,00 | ¥2.006,00 | 84,80K |
| 2026-08-20 | ¥2.058,00 | +%1,53 | ¥2.053,00 | ¥2.069,00 | ¥2.015,00 | 98,30K |
| 2026-08-19 | ¥2.027,00 | +%1,25 | ¥1.980,00 | ¥2.033,00 | ¥1.968,00 | 194,60K |
| 2026-08-18 | ¥2.002,00 | -%1,23 | ¥2.028,00 | ¥2.053,00 | ¥1.997,00 | 71,30K |
| 2026-08-17 | ¥2.027,00 | -%0,34 | ¥2.034,00 | ¥2.043,00 | ¥2.010,00 | 65,80K |
| 2026-08-14 | ¥2.034,00 | +%1,75 | ¥1.998,00 | ¥2.034,00 | ¥1.974,00 | 83,50K |
| 2026-08-13 | ¥1.999,00 | +%0,55 | ¥2.009,00 | ¥2.021,00 | ¥1.986,00 | 83,70K |
| 2026-08-12 | ¥1.988,00 | +%1,22 | ¥1.964,00 | ¥2.000,00 | ¥1.953,00 | 90,60K |
| 2026-08-10 | ¥1.964,00 | -%0,71 | ¥1.978,00 | ¥1.988,00 | ¥1.956,00 | 74,30K |
| 2026-08-07 | ¥1.978,00 | -%0,15 | ¥1.981,00 | ¥2.002,00 | ¥1.950,00 | 110,10K |
| 2026-08-06 | ¥1.981,00 | +%1,17 | ¥1.927,00 | ¥1.992,00 | ¥1.906,00 | 115,20K |
| 2026-08-05 | ¥1.958,00 | +%3,87 | ¥1.905,00 | ¥1.972,00 | ¥1.899,00 | 159,50K |
| 2026-08-04 | ¥1.885,00 | +%2,33 | ¥1.841,00 | ¥1.890,00 | ¥1.832,00 | 144,00K |
| 2026-08-03 | ¥1.842,00 | -%0,32 | ¥1.811,00 | ¥1.847,00 | ¥1.794,00 | 138,40K |
| 2026-07-31 | ¥1.848,00 | +%3,88 | ¥1.819,00 | ¥1.875,00 | ¥1.787,00 | 180,10K |
| 2026-07-30 | ¥1.779,00 | %0,00 | ¥1.793,00 | ¥1.809,00 | ¥1.750,00 | 239,60K |
| 2026-07-29 | ¥1.779,00 | -%2,25 | ¥1.823,00 | ¥1.823,00 | ¥1.731,00 | 194,10K |
| 2026-07-28 | ¥1.820,00 | -%4,81 | ¥1.883,00 | ¥1.883,00 | ¥1.813,00 | 170,80K |
| 2026-07-27 | ¥1.912,00 | -%1,39 | ¥1.970,00 | ¥1.970,00 | ¥1.888,00 | 161,10K |
| 2026-07-24 | ¥1.939,00 | -%3,15 | ¥2.001,00 | ¥2.001,00 | ¥1.923,00 | 87,20K |
| 2026-07-23 | ¥2.002,00 | +%0,81 | ¥1.990,00 | ¥2.022,00 | ¥1.988,00 | 83,30K |
| 2026-07-22 | ¥1.986,00 | -%0,10 | ¥2.000,00 | ¥2.056,00 | ¥1.968,00 | 116,70K |
| 2026-07-21 | ¥1.988,00 | +%3,11 | ¥1.931,00 | ¥2.001,00 | ¥1.928,00 | 115,20K |
| 2026-07-17 | ¥1.928,00 | -%1,88 | ¥1.952,00 | ¥1.960,00 | ¥1.892,00 | 124,70K |
| 2026-07-16 | ¥1.965,00 | -%2,04 | ¥2.006,00 | ¥2.014,00 | ¥1.943,00 | 130,10K |
| 2026-07-15 | ¥2.006,00 | +%2,24 | ¥1.988,00 | ¥2.011,00 | ¥1.969,00 | 76,80K |
| 2026-07-14 | ¥1.962,00 | -%1,41 | ¥1.971,00 | ¥2.003,00 | ¥1.938,00 | 168,20K |
| 2026-07-13 | ¥1.990,00 | -%4,42 | ¥2.124,00 | ¥2.137,00 | ¥1.959,00 | 337,20K |
| 2026-07-10 | ¥2.082,00 | +%3,53 | ¥2.049,00 | ¥2.110,00 | ¥2.033,00 | 145,30K |
| 2026-07-09 | ¥2.011,00 | +%0,05 | ¥2.025,00 | ¥2.031,00 | ¥1.991,00 | 80,40K |
| 2026-07-08 | ¥2.010,00 | -%1,95 | ¥2.049,00 | ¥2.063,00 | ¥2.010,00 | 79,80K |
| 2026-07-07 | ¥2.050,00 | -%2,10 | ¥2.138,00 | ¥2.138,00 | ¥2.039,00 | 87,20K |
| 2026-07-06 | ¥2.094,00 | -%1,64 | ¥2.136,00 | ¥2.164,00 | ¥2.087,00 | 61,60K |
| 2026-07-03 | ¥2.129,00 | +%1,14 | ¥2.050,00 | ¥2.135,00 | ¥2.039,00 | 89,00K |
| 2026-07-02 | ¥2.105,00 | -%2,59 | ¥2.135,00 | ¥2.145,00 | ¥2.082,00 | 111,70K |
| 2026-07-01 | ¥2.161,00 | +%1,22 | ¥2.135,00 | ¥2.177,00 | ¥2.135,00 | 58,30K |
| 2026-06-30 | ¥2.135,00 | -%1,48 | ¥2.155,00 | ¥2.155,00 | ¥2.099,00 | 60,80K |
| 2026-06-29 | ¥2.167,00 | -%1,86 | ¥2.242,00 | ¥2.242,00 | ¥2.120,00 | 146,90K |
| 2026-06-26 | ¥2.208,00 | -%1,65 | ¥2.262,00 | ¥2.288,00 | ¥2.200,00 | 142,60K |
| 2026-06-25 | ¥2.245,00 | +%3,84 | ¥2.203,00 | ¥2.257,00 | ¥2.185,00 | 123,10K |
| 2026-06-24 | ¥2.162,00 | +%4,80 | ¥2.057,00 | ¥2.185,00 | ¥2.057,00 | 128,50K |
| 2026-06-23 | ¥2.063,00 | -%3,15 | ¥2.113,00 | ¥2.125,00 | ¥2.063,00 | 89,80K |
| 2026-06-22 | ¥2.130,00 | +%0,47 | ¥2.090,00 | ¥2.153,00 | ¥2.077,00 | 69,80K |
| 2026-06-19 | ¥2.120,00 | -%0,42 | ¥2.166,00 | ¥2.167,00 | ¥2.102,00 | 61,20K |
| 2026-06-18 | ¥2.129,00 | +%3,35 | ¥2.071,00 | ¥2.167,00 | ¥2.063,00 | 118,30K |
| 2026-06-17 | ¥2.060,00 | +%1,28 | ¥2.084,00 | ¥2.129,00 | ¥2.021,00 | 113,20K |
| 2026-06-16 | ¥2.034,00 | -%2,16 | ¥2.128,00 | ¥2.128,00 | ¥2.024,00 | 85,70K |
| 2026-06-15 | ¥2.079,00 | +%0,68 | ¥2.139,00 | ¥2.151,00 | ¥2.072,00 | 149,60K |
| 2026-06-12 | ¥2.065,00 | +%10,13 | ¥1.898,00 | ¥2.090,00 | ¥1.896,00 | 180,30K |
| 2026-06-11 | ¥1.875,00 | -%1,73 | ¥1.868,00 | ¥1.882,00 | ¥1.831,00 | 117,70K |
| 2026-06-10 | ¥1.908,00 | -%2,05 | ¥1.948,00 | ¥1.975,00 | ¥1.901,00 | 61,50K |
| 2026-06-09 | ¥1.948,00 | +%3,12 | ¥1.900,00 | ¥1.971,00 | ¥1.899,00 | 121,40K |
| 2026-06-08 | ¥1.889,00 | -%3,23 | ¥1.858,00 | ¥1.924,00 | ¥1.854,00 | 186,90K |
| 2026-06-05 | ¥1.952,00 | -%0,61 | ¥2.000,00 | ¥2.018,00 | ¥1.905,00 | 243,00K |
| 2026-06-04 | ¥1.964,00 | +%10,03 | ¥1.750,00 | ¥1.997,00 | ¥1.749,00 | 298,00K |
| 2026-06-03 | ¥1.785,00 | +%2,53 | ¥1.743,00 | ¥1.802,00 | ¥1.743,00 | 59,50K |
| 2026-06-02 | ¥1.741,00 | +%0,52 | ¥1.740,00 | ¥1.755,00 | ¥1.730,00 | 50,10K |
| 2026-06-01 | ¥1.732,00 | -%2,91 | ¥1.775,00 | ¥1.775,00 | ¥1.712,00 | 51,80K |
| 2026-05-29 | ¥1.784,00 | +%0,90 | ¥1.785,00 | ¥1.813,00 | ¥1.784,00 | 61,10K |
| 2026-05-28 | ¥1.768,00 | -%1,17 | ¥1.764,00 | ¥1.780,00 | ¥1.730,00 | 59,00K |
| 2026-05-27 | ¥1.789,00 | +%1,25 | ¥1.775,00 | ¥1.796,00 | ¥1.768,00 | 130,70K |
| 2026-05-26 | ¥1.767,00 | %0,00 | ¥1.754,00 | ¥1.792,00 | ¥1.752,00 | 53,50K |
| 2026-05-25 | ¥1.767,00 | +%1,90 | ¥1.740,00 | ¥1.774,00 | ¥1.732,00 | 58,30K |