Yushiro Inc. 5013
TSE · Japonya · Proses Endüstrileri
¥3.145,00-5,00 (-%0,16)
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 | ¥3.125,00 | -%0,79 | ¥3.115,00 | ¥3.160,00 | ¥3.115,00 | 5,40K |
| 2026-10-01 | ¥3.150,00 | +%0,48 | ¥3.110,00 | ¥3.165,00 | ¥3.095,00 | 29,40K |
| 2026-09-30 | ¥3.135,00 | +%2,62 | ¥3.075,00 | ¥3.150,00 | ¥3.060,00 | 59,30K |
| 2026-09-29 | ¥3.055,00 | -%2,24 | ¥3.100,00 | ¥3.100,00 | ¥3.035,00 |
| 38,60K |
| 2026-09-28 | ¥3.125,00 | -%0,32 | ¥3.120,00 | ¥3.170,00 | ¥3.120,00 | 30,70K |
| 2026-09-25 | ¥3.135,00 | +%1,29 | ¥3.095,00 | ¥3.145,00 | ¥3.065,00 | 45,80K |
| 2026-09-24 | ¥3.095,00 | +%2,65 | ¥3.000,00 | ¥3.120,00 | ¥2.987,00 | 90,50K |
| 2026-09-18 | ¥3.015,00 | +%3,04 | ¥2.926,00 | ¥3.025,00 | ¥2.909,00 | 69,90K |
| 2026-09-17 | ¥2.926,00 | +%0,41 | ¥2.934,00 | ¥2.964,00 | ¥2.913,00 | 18,50K |
| 2026-09-16 | ¥2.914,00 | +%2,75 | ¥2.852,00 | ¥2.926,00 | ¥2.851,00 | 40,40K |
| 2026-09-15 | ¥2.836,00 | -%0,04 | ¥2.837,00 | ¥2.860,00 | ¥2.818,00 | 32,10K |
| 2026-09-14 | ¥2.837,00 | +%0,42 | ¥2.825,00 | ¥2.859,00 | ¥2.813,00 | 18,80K |
| 2026-09-11 | ¥2.825,00 | -%1,09 | ¥2.819,00 | ¥2.847,00 | ¥2.792,00 | 32,00K |
| 2026-09-10 | ¥2.856,00 | +%1,49 | ¥2.815,00 | ¥2.856,00 | ¥2.787,00 | 28,60K |
| 2026-09-09 | ¥2.814,00 | -%0,18 | ¥2.835,00 | ¥2.835,00 | ¥2.792,00 | 34,90K |
| 2026-09-08 | ¥2.819,00 | -%3,13 | ¥2.890,00 | ¥2.896,00 | ¥2.817,00 | 54,70K |
| 2026-09-07 | ¥2.910,00 | +%0,62 | ¥2.910,00 | ¥2.924,00 | ¥2.881,00 | 21,40K |
| 2026-09-04 | ¥2.892,00 | +%0,42 | ¥2.895,00 | ¥2.900,00 | ¥2.860,00 | 26,90K |
| 2026-09-03 | ¥2.880,00 | -%0,07 | ¥2.899,00 | ¥2.934,00 | ¥2.868,00 | 84,40K |
| 2026-09-02 | ¥2.882,00 | -%4,88 | ¥3.000,00 | ¥3.000,00 | ¥2.856,00 | 123,90K |
| 2026-09-01 | ¥3.030,00 | +%1,61 | ¥2.981,00 | ¥3.030,00 | ¥2.969,00 | 18,70K |
| 2026-08-31 | ¥2.982,00 | +%0,20 | ¥2.960,00 | ¥2.998,00 | ¥2.941,00 | 22,60K |
| 2026-08-28 | ¥2.976,00 | +%0,81 | ¥2.956,00 | ¥2.976,00 | ¥2.933,00 | 32,20K |
| 2026-08-27 | ¥2.952,00 | -%0,74 | ¥2.974,00 | ¥2.976,00 | ¥2.909,00 | 57,60K |
| 2026-08-26 | ¥2.974,00 | +%1,23 | ¥2.930,00 | ¥2.978,00 | ¥2.909,00 | 35,80K |
| 2026-08-25 | ¥2.938,00 | -%2,55 | ¥2.996,00 | ¥3.020,00 | ¥2.894,00 | 165,60K |
| 2026-08-24 | ¥3.015,00 | -%0,82 | ¥3.050,00 | ¥3.050,00 | ¥2.979,00 | 27,60K |
| 2026-08-21 | ¥3.040,00 | -%0,33 | ¥3.010,00 | ¥3.040,00 | ¥3.005,00 | 17,60K |
| 2026-08-20 | ¥3.050,00 | +%1,50 | ¥3.050,00 | ¥3.060,00 | ¥3.005,00 | 18,50K |
| 2026-08-19 | ¥3.005,00 | -%1,15 | ¥3.010,00 | ¥3.025,00 | ¥2.970,00 | 30,30K |
| 2026-08-18 | ¥3.040,00 | -%0,98 | ¥3.035,00 | ¥3.105,00 | ¥3.035,00 | 27,30K |
| 2026-08-17 | ¥3.070,00 | +%0,66 | ¥3.040,00 | ¥3.110,00 | ¥3.040,00 | 20,20K |
| 2026-08-14 | ¥3.050,00 | +%2,01 | ¥2.973,00 | ¥3.055,00 | ¥2.973,00 | 27,40K |
| 2026-08-13 | ¥2.990,00 | +%0,17 | ¥2.952,00 | ¥3.010,00 | ¥2.941,00 | 32,30K |
| 2026-08-12 | ¥2.985,00 | +%0,37 | ¥3.025,00 | ¥3.025,00 | ¥2.923,00 | 55,80K |
| 2026-08-10 | ¥2.974,00 | -%6,62 | ¥2.925,00 | ¥3.015,00 | ¥2.867,00 | 98,30K |
| 2026-08-07 | ¥3.185,00 | +%0,31 | ¥3.200,00 | ¥3.210,00 | ¥3.155,00 | 32,40K |
| 2026-08-06 | ¥3.175,00 | +%4,10 | ¥3.060,00 | ¥3.185,00 | ¥3.060,00 | 37,10K |
| 2026-08-05 | ¥3.050,00 | +%3,85 | ¥2.950,00 | ¥3.070,00 | ¥2.950,00 | 34,80K |
| 2026-08-04 | ¥2.937,00 | +%1,73 | ¥2.844,00 | ¥2.937,00 | ¥2.844,00 | 43,80K |
| 2026-08-03 | ¥2.887,00 | +%0,49 | ¥2.870,00 | ¥2.899,00 | ¥2.826,00 | 38,30K |
| 2026-07-31 | ¥2.873,00 | +%1,52 | ¥2.880,00 | ¥2.915,00 | ¥2.834,00 | 58,50K |
| 2026-07-30 | ¥2.830,00 | -%0,98 | ¥2.844,00 | ¥2.866,00 | ¥2.815,00 | 54,30K |
| 2026-07-29 | ¥2.858,00 | -%2,92 | ¥2.946,00 | ¥2.974,00 | ¥2.730,00 | 150,50K |
| 2026-07-28 | ¥2.944,00 | -%1,87 | ¥2.961,00 | ¥2.981,00 | ¥2.925,00 | 40,80K |
| 2026-07-27 | ¥3.000,00 | +%2,56 | ¥2.975,00 | ¥3.010,00 | ¥2.935,00 | 36,60K |
| 2026-07-24 | ¥2.925,00 | -%1,15 | ¥2.959,00 | ¥2.959,00 | ¥2.885,00 | 41,40K |
| 2026-07-23 | ¥2.959,00 | -%0,94 | ¥2.959,00 | ¥2.990,00 | ¥2.928,00 | 27,30K |
| 2026-07-22 | ¥2.987,00 | +%1,36 | ¥2.972,00 | ¥3.025,00 | ¥2.950,00 | 30,10K |
| 2026-07-21 | ¥2.947,00 | +%1,94 | ¥2.924,00 | ¥2.981,00 | ¥2.914,00 | 33,30K |
| 2026-07-17 | ¥2.891,00 | -%1,23 | ¥2.926,00 | ¥2.933,00 | ¥2.837,00 | 47,90K |
| 2026-07-16 | ¥2.927,00 | +%0,31 | ¥2.930,00 | ¥2.930,00 | ¥2.881,00 | 49,20K |
| 2026-07-15 | ¥2.918,00 | -%1,59 | ¥2.970,00 | ¥3.015,00 | ¥2.895,00 | 84,90K |
| 2026-07-14 | ¥2.965,00 | +%2,99 | ¥2.848,00 | ¥2.972,00 | ¥2.836,00 | 92,00K |
| 2026-07-13 | ¥2.879,00 | -%14,19 | ¥3.335,00 | ¥3.370,00 | ¥2.826,00 | 404,00K |
| 2026-07-10 | ¥3.355,00 | +%9,46 | ¥3.165,00 | ¥3.395,00 | ¥3.145,00 | 105,60K |
| 2026-07-09 | ¥3.065,00 | +%0,49 | ¥3.060,00 | ¥3.100,00 | ¥3.030,00 | 40,90K |
| 2026-07-08 | ¥3.050,00 | +%5,03 | ¥2.914,00 | ¥3.060,00 | ¥2.914,00 | 41,80K |
| 2026-07-07 | ¥2.904,00 | -%0,72 | ¥2.918,00 | ¥2.945,00 | ¥2.891,00 | 20,30K |
| 2026-07-06 | ¥2.925,00 | -%0,78 | ¥2.970,00 | ¥2.980,00 | ¥2.904,00 | 36,50K |
| 2026-07-03 | ¥2.948,00 | +%0,51 | ¥2.933,00 | ¥2.975,00 | ¥2.906,00 | 31,70K |
| 2026-07-02 | ¥2.933,00 | +%1,07 | ¥2.921,00 | ¥2.960,00 | ¥2.895,00 | 25,30K |
| 2026-07-01 | ¥2.902,00 | +%2,54 | ¥2.835,00 | ¥2.903,00 | ¥2.835,00 | 28,60K |
| 2026-06-30 | ¥2.830,00 | -%2,11 | ¥2.891,00 | ¥2.891,00 | ¥2.826,00 | 31,80K |
| 2026-06-29 | ¥2.891,00 | +%0,73 | ¥2.900,00 | ¥2.919,00 | ¥2.832,00 | 35,90K |
| 2026-06-26 | ¥2.870,00 | -%0,97 | ¥2.898,00 | ¥2.908,00 | ¥2.851,00 | 25,50K |
| 2026-06-25 | ¥2.898,00 | -%1,13 | ¥3.015,00 | ¥3.015,00 | ¥2.878,00 | 43,80K |
| 2026-06-24 | ¥2.931,00 | -%0,85 | ¥2.957,00 | ¥2.989,00 | ¥2.909,00 | 33,60K |
| 2026-06-23 | ¥2.956,00 | -%1,47 | ¥3.030,00 | ¥3.030,00 | ¥2.906,00 | 62,40K |
| 2026-06-22 | ¥3.000,00 | -%4,76 | ¥3.150,00 | ¥3.185,00 | ¥2.985,00 | 62,00K |
| 2026-06-19 | ¥3.150,00 | -%0,63 | ¥3.175,00 | ¥3.205,00 | ¥3.135,00 | 29,90K |
| 2026-06-18 | ¥3.170,00 | -%1,55 | ¥3.250,00 | ¥3.250,00 | ¥3.165,00 | 30,60K |
| 2026-06-17 | ¥3.220,00 | -%1,08 | ¥3.260,00 | ¥3.260,00 | ¥3.170,00 | 41,20K |
| 2026-06-16 | ¥3.255,00 | -%1,21 | ¥3.300,00 | ¥3.300,00 | ¥3.220,00 | 24,20K |
| 2026-06-15 | ¥3.295,00 | +%3,45 | ¥3.190,00 | ¥3.310,00 | ¥3.190,00 | 51,80K |
| 2026-06-12 | ¥3.185,00 | +%3,24 | ¥3.120,00 | ¥3.210,00 | ¥3.120,00 | 40,00K |
| 2026-06-11 | ¥3.085,00 | -%2,22 | ¥3.155,00 | ¥3.155,00 | ¥3.045,00 | 64,40K |
| 2026-06-10 | ¥3.155,00 | -%3,07 | ¥3.235,00 | ¥3.255,00 | ¥3.150,00 | 62,60K |
| 2026-06-09 | ¥3.255,00 | -%0,15 | ¥3.330,00 | ¥3.330,00 | ¥3.235,00 | 48,50K |
| 2026-06-08 | ¥3.260,00 | -%1,06 | ¥3.250,00 | ¥3.280,00 | ¥3.215,00 | 58,40K |
| 2026-06-05 | ¥3.295,00 | -%0,60 | ¥3.320,00 | ¥3.340,00 | ¥3.295,00 | 15,40K |
| 2026-06-04 | ¥3.315,00 | -%1,19 | ¥3.355,00 | ¥3.360,00 | ¥3.265,00 | 46,80K |
| 2026-06-03 | ¥3.355,00 | +%3,07 | ¥3.275,00 | ¥3.370,00 | ¥3.265,00 | 44,50K |
| 2026-06-02 | ¥3.255,00 | -%1,36 | ¥3.260,00 | ¥3.275,00 | ¥3.190,00 | 50,20K |
| 2026-06-01 | ¥3.300,00 | -%0,60 | ¥3.320,00 | ¥3.400,00 | ¥3.270,00 | 52,30K |
| 2026-05-29 | ¥3.320,00 | -%0,45 | ¥3.330,00 | ¥3.375,00 | ¥3.310,00 | 30,10K |
| 2026-05-28 | ¥3.335,00 | +%1,06 | ¥3.240,00 | ¥3.335,00 | ¥3.240,00 | 57,50K |
| 2026-05-27 | ¥3.300,00 | -%0,15 | ¥3.300,00 | ¥3.320,00 | ¥3.245,00 | 44,50K |
| 2026-05-26 | ¥3.305,00 | %0,00 | ¥3.305,00 | ¥3.330,00 | ¥3.275,00 | 47,60K |
| 2026-05-25 | ¥3.305,00 | +%1,23 | ¥3.265,00 | ¥3.375,00 | ¥3.265,00 | 30,90K |