Okamoto Industries, Inc. 5122
TSE · Japonya · Proses Endüstrileri
¥6.150,00-90,00 (-%1,44)
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 | ¥6.150,00 | -%1,44 | ¥6.240,00 | ¥6.240,00 | ¥6.080,00 | 20,90K |
| 2026-10-01 | ¥6.240,00 | +%1,13 | ¥6.150,00 | ¥6.250,00 | ¥6.050,00 | 28,10K |
| 2026-09-30 | ¥6.170,00 | -%0,16 | ¥6.180,00 | ¥6.220,00 | ¥6.110,00 | 20,30K |
| 2026-09-29 | ¥6.180,00 | -%1,90 | ¥6.200,00 | ¥6.300,00 | ¥6.140,00 | 21,60K |
| 2026-09-28 | ¥6.300,00 | -%1,56 | ¥6.400,00 | ¥6.410,00 | ¥6.270,00 | 30,10K |
| 2026-09-25 | ¥6.400,00 | +%2,24 | ¥6.270,00 | ¥6.410,00 | ¥6.260,00 | 19,50K |
| 2026-09-24 | ¥6.260,00 | +%0,32 | ¥6.240,00 | ¥6.270,00 | ¥6.140,00 | 18,60K |
| 2026-09-18 | ¥6.240,00 | -%1,42 | ¥6.340,00 | ¥6.360,00 | ¥6.230,00 | 26,10K |
| 2026-09-17 | ¥6.330,00 | +%1,44 | ¥6.280,00 | ¥6.330,00 | ¥6.250,00 | 25,70K |
| 2026-09-16 | ¥6.240,00 | +%0,65 | ¥6.200,00 | ¥6.290,00 | ¥6.140,00 | 11,30K |
| 2026-09-15 | ¥6.200,00 | +%0,65 | ¥6.160,00 | ¥6.240,00 | ¥6.160,00 | 13,10K |
| 2026-09-14 | ¥6.160,00 | -%0,81 | ¥6.210,00 | ¥6.270,00 | ¥6.150,00 | 12,40K |
| 2026-09-11 | ¥6.210,00 | +%0,65 | ¥6.120,00 | ¥6.270,00 | ¥6.090,00 | 19,70K |
| 2026-09-10 | ¥6.170,00 | +%1,82 | ¥6.090,00 | ¥6.190,00 | ¥6.070,00 | 17,90K |
| 2026-09-09 | ¥6.060,00 | %0,00 | ¥6.060,00 | ¥6.120,00 | ¥5.990,00 | 19,50K |
| 2026-09-08 | ¥6.060,00 | -%2,26 | ¥6.200,00 | ¥6.200,00 | ¥6.040,00 | 25,40K |
| 2026-09-07 | ¥6.200,00 | -%0,64 | ¥6.230,00 | ¥6.310,00 | ¥6.200,00 | 21,90K |
| 2026-09-04 | ¥6.240,00 | -%0,95 | ¥6.320,00 | ¥6.360,00 | ¥6.140,00 | 34,00K |
| 2026-09-03 | ¥6.300,00 | +%0,48 | ¥6.190,00 | ¥6.360,00 | ¥6.060,00 | 28,80K |
| 2026-09-02 | ¥6.270,00 | -%2,94 | ¥6.410,00 | ¥6.450,00 | ¥6.190,00 | 49,60K |
| 2026-09-01 | ¥6.460,00 | +%0,78 | ¥6.410,00 | ¥6.500,00 | ¥6.400,00 | 33,20K |
| 2026-08-31 | ¥6.410,00 | %0,00 | ¥6.430,00 | ¥6.480,00 | ¥6.370,00 | 39,20K |
| 2026-08-28 | ¥6.410,00 | +%1,91 | ¥6.320,00 | ¥6.450,00 | ¥6.310,00 | 59,80K |
| 2026-08-27 | ¥6.290,00 | %0,00 | ¥6.310,00 | ¥6.380,00 | ¥6.290,00 | 17,60K |
| 2026-08-26 | ¥6.290,00 | -%0,32 | ¥6.310,00 | ¥6.490,00 | ¥6.240,00 | 26,90K |
| 2026-08-25 | ¥6.310,00 | -%3,22 | ¥6.520,00 | ¥6.570,00 | ¥6.260,00 | 27,20K |
| 2026-08-24 | ¥6.520,00 | -%2,25 | ¥6.670,00 | ¥6.730,00 | ¥6.490,00 | 37,30K |
| 2026-08-21 | ¥6.670,00 | +%1,52 | ¥6.570,00 | ¥6.680,00 | ¥6.540,00 | 21,30K |
| 2026-08-20 | ¥6.570,00 | +%1,86 | ¥6.500,00 | ¥6.570,00 | ¥6.450,00 | 23,00K |
| 2026-08-19 | ¥6.450,00 | +%0,78 | ¥6.340,00 | ¥6.510,00 | ¥6.310,00 | 30,00K |
| 2026-08-18 | ¥6.400,00 | +%1,11 | ¥6.230,00 | ¥6.470,00 | ¥6.230,00 | 24,30K |
| 2026-08-17 | ¥6.330,00 | -%0,16 | ¥6.340,00 | ¥6.440,00 | ¥6.270,00 | 36,90K |
| 2026-08-14 | ¥6.340,00 | +%3,09 | ¥6.150,00 | ¥6.410,00 | ¥6.140,00 | 26,80K |
| 2026-08-13 | ¥6.150,00 | +%0,82 | ¥6.100,00 | ¥6.260,00 | ¥6.000,00 | 109,80K |
| 2026-08-12 | ¥6.100,00 | -%0,49 | ¥6.140,00 | ¥6.260,00 | ¥6.020,00 | 83,80K |
| 2026-08-10 | ¥6.130,00 | -%6,98 | ¥6.290,00 | ¥6.430,00 | ¥6.050,00 | 120,30K |
| 2026-08-07 | ¥6.590,00 | +%1,70 | ¥6.430,00 | ¥6.650,00 | ¥6.430,00 | 30,20K |
| 2026-08-06 | ¥6.480,00 | -%1,07 | ¥6.540,00 | ¥6.540,00 | ¥6.300,00 | 39,40K |
| 2026-08-05 | ¥6.550,00 | +%3,80 | ¥6.390,00 | ¥6.580,00 | ¥6.340,00 | 27,20K |
| 2026-08-04 | ¥6.310,00 | +%3,10 | ¥6.120,00 | ¥6.400,00 | ¥6.020,00 | 51,20K |
| 2026-08-03 | ¥6.120,00 | +%2,00 | ¥6.000,00 | ¥6.180,00 | ¥5.850,00 | 92,80K |
| 2026-07-31 | ¥6.000,00 | +%2,21 | ¥5.900,00 | ¥6.120,00 | ¥5.860,00 | 63,60K |
| 2026-07-30 | ¥5.870,00 | +%1,21 | ¥5.760,00 | ¥5.900,00 | ¥5.750,00 | 32,80K |
| 2026-07-29 | ¥5.800,00 | +%1,05 | ¥5.790,00 | ¥5.830,00 | ¥5.640,00 | 60,50K |
| 2026-07-28 | ¥5.740,00 | +%0,70 | ¥5.700,00 | ¥5.740,00 | ¥5.600,00 | 20,70K |
| 2026-07-27 | ¥5.700,00 | +%1,79 | ¥5.600,00 | ¥5.740,00 | ¥5.570,00 | 23,50K |
| 2026-07-24 | ¥5.600,00 | +%1,45 | ¥5.500,00 | ¥5.600,00 | ¥5.460,00 | 15,20K |
| 2026-07-23 | ¥5.520,00 | +%0,18 | ¥5.410,00 | ¥5.520,00 | ¥5.410,00 | 14,00K |
| 2026-07-22 | ¥5.510,00 | +%1,85 | ¥5.440,00 | ¥5.540,00 | ¥5.340,00 | 26,00K |
| 2026-07-21 | ¥5.410,00 | +%2,08 | ¥5.400,00 | ¥5.460,00 | ¥5.350,00 | 18,00K |
| 2026-07-17 | ¥5.300,00 | -%0,38 | ¥5.340,00 | ¥5.420,00 | ¥5.250,00 | 15,50K |
| 2026-07-16 | ¥5.320,00 | -%1,30 | ¥5.430,00 | ¥5.440,00 | ¥5.320,00 | 15,70K |
| 2026-07-15 | ¥5.390,00 | +%0,56 | ¥5.360,00 | ¥5.440,00 | ¥5.360,00 | 11,20K |
| 2026-07-14 | ¥5.360,00 | -%1,29 | ¥5.430,00 | ¥5.460,00 | ¥5.360,00 | 9,80K |
| 2026-07-13 | ¥5.430,00 | -%0,73 | ¥5.570,00 | ¥5.570,00 | ¥5.430,00 | 13,60K |
| 2026-07-10 | ¥5.470,00 | +%0,55 | ¥5.520,00 | ¥5.550,00 | ¥5.450,00 | 26,60K |
| 2026-07-09 | ¥5.440,00 | +%0,18 | ¥5.430,00 | ¥5.460,00 | ¥5.400,00 | 13,90K |
| 2026-07-08 | ¥5.430,00 | +%0,56 | ¥5.430,00 | ¥5.480,00 | ¥5.410,00 | 24,90K |
| 2026-07-07 | ¥5.400,00 | +%0,37 | ¥5.480,00 | ¥5.540,00 | ¥5.400,00 | 15,40K |
| 2026-07-06 | ¥5.380,00 | -%0,74 | ¥5.470,00 | ¥5.470,00 | ¥5.370,00 | 19,90K |
| 2026-07-03 | ¥5.420,00 | +%1,12 | ¥5.370,00 | ¥5.490,00 | ¥5.370,00 | 18,30K |
| 2026-07-02 | ¥5.360,00 | +%1,32 | ¥5.330,00 | ¥5.450,00 | ¥5.330,00 | 15,60K |
| 2026-07-01 | ¥5.290,00 | +%0,57 | ¥5.280,00 | ¥5.350,00 | ¥5.270,00 | 30,00K |
| 2026-06-30 | ¥5.260,00 | -%0,94 | ¥5.370,00 | ¥5.370,00 | ¥5.260,00 | 17,30K |
| 2026-06-29 | ¥5.310,00 | +%0,38 | ¥5.320,00 | ¥5.340,00 | ¥5.220,00 | 27,60K |
| 2026-06-26 | ¥5.290,00 | -%0,56 | ¥5.300,00 | ¥5.370,00 | ¥5.250,00 | 13,50K |
| 2026-06-25 | ¥5.320,00 | +%1,53 | ¥5.310,00 | ¥5.390,00 | ¥5.300,00 | 19,00K |
| 2026-06-24 | ¥5.240,00 | -%2,42 | ¥5.270,00 | ¥5.370,00 | ¥5.200,00 | 25,00K |
| 2026-06-23 | ¥5.370,00 | -%1,83 | ¥5.470,00 | ¥5.520,00 | ¥5.370,00 | 28,50K |
| 2026-06-22 | ¥5.470,00 | -%2,50 | ¥5.610,00 | ¥5.670,00 | ¥5.470,00 | 16,20K |
| 2026-06-19 | ¥5.610,00 | -%0,71 | ¥5.750,00 | ¥5.750,00 | ¥5.580,00 | 16,10K |
| 2026-06-18 | ¥5.650,00 | -%1,40 | ¥5.790,00 | ¥5.790,00 | ¥5.630,00 | 17,90K |
| 2026-06-17 | ¥5.730,00 | +%0,35 | ¥5.780,00 | ¥5.800,00 | ¥5.720,00 | 20,70K |
| 2026-06-16 | ¥5.710,00 | -%1,04 | ¥5.770,00 | ¥5.770,00 | ¥5.660,00 | 18,00K |
| 2026-06-15 | ¥5.770,00 | +%1,23 | ¥5.780,00 | ¥5.830,00 | ¥5.770,00 | 24,00K |
| 2026-06-12 | ¥5.700,00 | +%1,06 | ¥5.650,00 | ¥5.750,00 | ¥5.650,00 | 29,20K |
| 2026-06-11 | ¥5.640,00 | -%0,88 | ¥5.690,00 | ¥5.690,00 | ¥5.580,00 | 24,70K |
| 2026-06-10 | ¥5.690,00 | +%0,89 | ¥5.630,00 | ¥5.740,00 | ¥5.600,00 | 28,40K |
| 2026-06-09 | ¥5.640,00 | -%0,18 | ¥5.700,00 | ¥5.740,00 | ¥5.600,00 | 25,80K |
| 2026-06-08 | ¥5.650,00 | -%0,88 | ¥5.520,00 | ¥5.670,00 | ¥5.500,00 | 61,20K |
| 2026-06-05 | ¥5.700,00 | -%0,35 | ¥5.800,00 | ¥5.830,00 | ¥5.690,00 | 43,20K |
| 2026-06-04 | ¥5.720,00 | -%2,89 | ¥5.820,00 | ¥5.850,00 | ¥5.720,00 | 19,20K |
| 2026-06-03 | ¥5.890,00 | +%4,25 | ¥5.650,00 | ¥5.890,00 | ¥5.610,00 | 34,60K |
| 2026-06-02 | ¥5.650,00 | +%0,89 | ¥5.570,00 | ¥5.650,00 | ¥5.500,00 | 34,80K |
| 2026-06-01 | ¥5.600,00 | +%0,90 | ¥5.590,00 | ¥5.660,00 | ¥5.570,00 | 26,60K |
| 2026-05-29 | ¥5.550,00 | -%1,77 | ¥5.650,00 | ¥5.670,00 | ¥5.550,00 | 20,80K |
| 2026-05-28 | ¥5.650,00 | +%0,53 | ¥5.620,00 | ¥5.730,00 | ¥5.570,00 | 31,20K |
| 2026-05-27 | ¥5.620,00 | -%0,18 | ¥5.700,00 | ¥5.700,00 | ¥5.610,00 | 34,00K |
| 2026-05-26 | ¥5.630,00 | -%1,05 | ¥5.680,00 | ¥5.720,00 | ¥5.620,00 | 27,00K |
| 2026-05-25 | ¥5.690,00 | +%1,25 | ¥5.630,00 | ¥5.700,00 | ¥5.560,00 | 22,50K |