Nihon Nohyaku Co., Ltd. 4997
TSE · Japonya · Proses Endüstrileri
¥1.077,00-27,00 (-%2,45)
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 | ¥1.077,00 | -%2,45 | ¥1.091,00 | ¥1.093,00 | ¥1.072,00 | 262,70K |
| 2026-10-01 | ¥1.104,00 | -%0,09 | ¥1.105,00 | ¥1.111,00 | ¥1.087,00 | 277,00K |
| 2026-09-30 | ¥1.105,00 | -%1,07 | ¥1.116,00 | ¥1.120,00 | ¥1.095,00 | 364,20K |
| 2026-09-29 | ¥1.117,00 | -%4,53 | ¥1.130,00 | ¥1.146,00 | ¥1.110,00 |
| 796,90K |
| 2026-09-28 | ¥1.170,00 | -%4,26 | ¥1.211,00 | ¥1.218,00 | ¥1.170,00 | 1,02M |
| 2026-09-25 | ¥1.222,00 | +%3,30 | ¥1.189,00 | ¥1.225,00 | ¥1.184,00 | 518,90K |
| 2026-09-24 | ¥1.183,00 | +%0,77 | ¥1.175,00 | ¥1.185,00 | ¥1.166,00 | 449,30K |
| 2026-09-18 | ¥1.174,00 | -%0,17 | ¥1.183,00 | ¥1.187,00 | ¥1.166,00 | 318,00K |
| 2026-09-17 | ¥1.176,00 | +%1,55 | ¥1.161,00 | ¥1.180,00 | ¥1.161,00 | 299,90K |
| 2026-09-16 | ¥1.158,00 | +%0,96 | ¥1.165,00 | ¥1.173,00 | ¥1.158,00 | 262,70K |
| 2026-09-15 | ¥1.147,00 | %0,00 | ¥1.149,00 | ¥1.159,00 | ¥1.139,00 | 295,40K |
| 2026-09-14 | ¥1.147,00 | -%0,17 | ¥1.143,00 | ¥1.149,00 | ¥1.127,00 | 477,30K |
| 2026-09-11 | ¥1.149,00 | -%1,63 | ¥1.138,00 | ¥1.168,00 | ¥1.131,00 | 406,10K |
| 2026-09-10 | ¥1.168,00 | -%2,59 | ¥1.188,00 | ¥1.189,00 | ¥1.161,00 | 410,90K |
| 2026-09-09 | ¥1.199,00 | -%0,08 | ¥1.195,00 | ¥1.208,00 | ¥1.187,00 | 406,30K |
| 2026-09-08 | ¥1.200,00 | -%3,46 | ¥1.238,00 | ¥1.238,00 | ¥1.200,00 | 431,20K |
| 2026-09-07 | ¥1.243,00 | -%3,34 | ¥1.264,00 | ¥1.284,00 | ¥1.242,00 | 580,30K |
| 2026-09-04 | ¥1.286,00 | +%1,10 | ¥1.264,00 | ¥1.295,00 | ¥1.246,00 | 423,30K |
| 2026-09-03 | ¥1.272,00 | -%2,38 | ¥1.303,00 | ¥1.319,00 | ¥1.270,00 | 339,30K |
| 2026-09-02 | ¥1.303,00 | -%1,51 | ¥1.310,00 | ¥1.326,00 | ¥1.292,00 | 309,70K |
| 2026-09-01 | ¥1.323,00 | +%3,52 | ¥1.270,00 | ¥1.325,00 | ¥1.267,00 | 387,10K |
| 2026-08-31 | ¥1.278,00 | +%3,40 | ¥1.236,00 | ¥1.288,00 | ¥1.223,00 | 423,60K |
| 2026-08-28 | ¥1.236,00 | +%0,57 | ¥1.220,00 | ¥1.238,00 | ¥1.213,00 | 193,30K |
| 2026-08-27 | ¥1.229,00 | -%0,41 | ¥1.233,00 | ¥1.236,00 | ¥1.217,00 | 141,90K |
| 2026-08-26 | ¥1.234,00 | +%0,73 | ¥1.231,00 | ¥1.244,00 | ¥1.224,00 | 170,20K |
| 2026-08-25 | ¥1.225,00 | +%0,66 | ¥1.231,00 | ¥1.240,00 | ¥1.220,00 | 209,10K |
| 2026-08-24 | ¥1.217,00 | -%0,16 | ¥1.248,00 | ¥1.248,00 | ¥1.213,00 | 218,80K |
| 2026-08-21 | ¥1.219,00 | +%1,08 | ¥1.212,00 | ¥1.228,00 | ¥1.206,00 | 260,10K |
| 2026-08-20 | ¥1.206,00 | +%2,99 | ¥1.172,00 | ¥1.207,00 | ¥1.172,00 | 153,40K |
| 2026-08-19 | ¥1.171,00 | -%1,60 | ¥1.187,00 | ¥1.195,00 | ¥1.167,00 | 147,80K |
| 2026-08-18 | ¥1.190,00 | +%0,85 | ¥1.176,00 | ¥1.198,00 | ¥1.173,00 | 151,30K |
| 2026-08-17 | ¥1.180,00 | +%0,17 | ¥1.190,00 | ¥1.196,00 | ¥1.174,00 | 194,50K |
| 2026-08-14 | ¥1.178,00 | -%0,51 | ¥1.180,00 | ¥1.188,00 | ¥1.171,00 | 172,60K |
| 2026-08-13 | ¥1.184,00 | +%2,69 | ¥1.159,00 | ¥1.184,00 | ¥1.150,00 | 245,90K |
| 2026-08-12 | ¥1.153,00 | -%0,60 | ¥1.164,00 | ¥1.181,00 | ¥1.152,00 | 222,90K |
| 2026-08-10 | ¥1.160,00 | +%2,47 | ¥1.143,00 | ¥1.168,00 | ¥1.126,00 | 290,20K |
| 2026-08-07 | ¥1.132,00 | +%1,98 | ¥1.097,00 | ¥1.143,00 | ¥1.079,00 | 337,30K |
| 2026-08-06 | ¥1.110,00 | +%3,64 | ¥1.070,00 | ¥1.120,00 | ¥1.064,00 | 422,40K |
| 2026-08-05 | ¥1.071,00 | +%0,47 | ¥1.072,00 | ¥1.083,00 | ¥1.069,00 | 130,60K |
| 2026-08-04 | ¥1.066,00 | -%0,19 | ¥1.065,00 | ¥1.080,00 | ¥1.063,00 | 140,20K |
| 2026-08-03 | ¥1.068,00 | -%0,84 | ¥1.075,00 | ¥1.077,00 | ¥1.058,00 | 198,30K |
| 2026-07-31 | ¥1.077,00 | +%0,56 | ¥1.079,00 | ¥1.084,00 | ¥1.065,00 | 183,20K |
| 2026-07-30 | ¥1.071,00 | +%1,23 | ¥1.060,00 | ¥1.077,00 | ¥1.055,00 | 251,90K |
| 2026-07-29 | ¥1.058,00 | +%0,09 | ¥1.066,00 | ¥1.069,00 | ¥1.055,00 | 218,10K |
| 2026-07-28 | ¥1.057,00 | -%2,22 | ¥1.076,00 | ¥1.076,00 | ¥1.057,00 | 200,80K |
| 2026-07-27 | ¥1.081,00 | -%0,37 | ¥1.089,00 | ¥1.094,00 | ¥1.069,00 | 285,40K |
| 2026-07-24 | ¥1.085,00 | +%4,63 | ¥1.097,00 | ¥1.098,00 | ¥1.055,00 | 550,00K |
| 2026-07-23 | ¥1.037,00 | -%0,48 | ¥1.042,00 | ¥1.043,00 | ¥1.033,00 | 68,70K |
| 2026-07-22 | ¥1.042,00 | +%1,96 | ¥1.031,00 | ¥1.053,00 | ¥1.027,00 | 166,90K |
| 2026-07-21 | ¥1.022,00 | +%3,55 | ¥1.002,00 | ¥1.023,00 | ¥997,00 | 292,70K |
| 2026-07-17 | ¥987,00 | -%3,24 | ¥1.017,00 | ¥1.021,00 | ¥970,00 | 282,60K |
| 2026-07-16 | ¥1.020,00 | +%0,59 | ¥1.013,00 | ¥1.030,00 | ¥1.009,00 | 157,70K |
| 2026-07-15 | ¥1.014,00 | +%0,10 | ¥1.013,00 | ¥1.018,00 | ¥1.005,00 | 124,50K |
| 2026-07-14 | ¥1.013,00 | +%0,90 | ¥1.008,00 | ¥1.016,00 | ¥1.004,00 | 87,20K |
| 2026-07-13 | ¥1.004,00 | -%0,99 | ¥1.020,00 | ¥1.029,00 | ¥1.004,00 | 90,50K |
| 2026-07-10 | ¥1.014,00 | +%0,60 | ¥1.012,00 | ¥1.021,00 | ¥1.011,00 | 76,20K |
| 2026-07-09 | ¥1.008,00 | +%0,30 | ¥1.006,00 | ¥1.014,00 | ¥1.004,00 | 70,10K |
| 2026-07-08 | ¥1.005,00 | -%1,28 | ¥1.018,00 | ¥1.023,00 | ¥1.005,00 | 138,90K |
| 2026-07-07 | ¥1.018,00 | -%1,83 | ¥1.034,00 | ¥1.042,00 | ¥1.018,00 | 116,10K |
| 2026-07-06 | ¥1.037,00 | +%0,39 | ¥1.038,00 | ¥1.044,00 | ¥1.030,00 | 83,90K |
| 2026-07-03 | ¥1.033,00 | +%0,88 | ¥1.024,00 | ¥1.036,00 | ¥1.020,00 | 129,30K |
| 2026-07-02 | ¥1.024,00 | +%0,20 | ¥1.030,00 | ¥1.036,00 | ¥1.019,00 | 119,70K |
| 2026-07-01 | ¥1.022,00 | +%2,10 | ¥1.014,00 | ¥1.027,00 | ¥1.007,00 | 108,80K |
| 2026-06-30 | ¥1.001,00 | -%2,15 | ¥1.021,00 | ¥1.021,00 | ¥999,00 | 119,20K |
| 2026-06-29 | ¥1.023,00 | +%0,10 | ¥1.030,00 | ¥1.030,00 | ¥1.011,00 | 108,30K |
| 2026-06-26 | ¥1.022,00 | +%0,20 | ¥1.028,00 | ¥1.032,00 | ¥1.015,00 | 100,10K |
| 2026-06-25 | ¥1.020,00 | +%3,03 | ¥1.005,00 | ¥1.026,00 | ¥1.002,00 | 128,60K |
| 2026-06-24 | ¥990,00 | -%1,49 | ¥1.005,00 | ¥1.014,00 | ¥982,00 | 156,20K |
| 2026-06-23 | ¥1.005,00 | -%1,08 | ¥1.016,00 | ¥1.019,00 | ¥1.005,00 | 62,80K |
| 2026-06-22 | ¥1.016,00 | +%1,20 | ¥1.002,00 | ¥1.024,00 | ¥1.002,00 | 112,50K |
| 2026-06-19 | ¥1.004,00 | -%0,10 | ¥1.005,00 | ¥1.022,00 | ¥998,00 | 132,60K |
| 2026-06-18 | ¥1.005,00 | +%0,90 | ¥1.001,00 | ¥1.016,00 | ¥998,00 | 122,70K |
| 2026-06-17 | ¥996,00 | -%2,06 | ¥1.020,00 | ¥1.023,00 | ¥996,00 | 105,70K |
| 2026-06-16 | ¥1.017,00 | -%0,59 | ¥1.011,00 | ¥1.025,00 | ¥1.007,00 | 89,10K |
| 2026-06-15 | ¥1.023,00 | -%0,49 | ¥1.038,00 | ¥1.049,00 | ¥1.020,00 | 81,70K |
| 2026-06-12 | ¥1.028,00 | +%3,73 | ¥1.017,00 | ¥1.033,00 | ¥1.011,00 | 154,60K |
| 2026-06-11 | ¥991,00 | -%2,84 | ¥1.014,00 | ¥1.019,00 | ¥986,00 | 163,40K |
| 2026-06-10 | ¥1.020,00 | +%0,69 | ¥1.014,00 | ¥1.033,00 | ¥1.012,00 | 145,90K |
| 2026-06-09 | ¥1.013,00 | +%3,37 | ¥989,00 | ¥1.018,00 | ¥989,00 | 178,10K |
| 2026-06-08 | ¥980,00 | -%3,64 | ¥1.008,00 | ¥1.019,00 | ¥971,00 | 210,60K |
| 2026-06-05 | ¥1.017,00 | +%2,42 | ¥993,00 | ¥1.024,00 | ¥993,00 | 155,70K |
| 2026-06-04 | ¥993,00 | +%0,61 | ¥980,00 | ¥1.004,00 | ¥979,00 | 123,10K |
| 2026-06-03 | ¥987,00 | +%1,65 | ¥977,00 | ¥999,00 | ¥975,00 | 159,20K |
| 2026-06-02 | ¥971,00 | -%2,12 | ¥980,00 | ¥985,00 | ¥959,00 | 183,90K |
| 2026-06-01 | ¥992,00 | -%6,15 | ¥1.057,00 | ¥1.057,00 | ¥991,00 | 213,80K |
| 2026-05-29 | ¥1.057,00 | +%0,86 | ¥1.047,00 | ¥1.072,00 | ¥1.042,00 | 137,60K |
| 2026-05-28 | ¥1.048,00 | +%1,95 | ¥1.035,00 | ¥1.103,00 | ¥1.014,00 | 305,30K |
| 2026-05-27 | ¥1.028,00 | +%1,58 | ¥1.001,00 | ¥1.036,00 | ¥999,00 | 186,40K |
| 2026-05-26 | ¥1.012,00 | +%3,48 | ¥979,00 | ¥1.017,00 | ¥979,00 | 141,10K |
| 2026-05-25 | ¥978,00 | +%0,20 | ¥976,00 | ¥982,00 | ¥968,00 | 118,40K |