Nichirin Co., Ltd. 5184
TSE · Japonya · Üretici İmalatı
¥4.110,00-65,00 (-%1,56)
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 | ¥4.110,00 | -%1,56 | ¥4.175,00 | ¥4.175,00 | ¥4.100,00 | 14,90K |
| 2026-10-01 | ¥4.175,00 | -%0,36 | ¥4.165,00 | ¥4.195,00 | ¥4.165,00 | 13,40K |
| 2026-09-30 | ¥4.190,00 | +%1,09 | ¥4.150,00 | ¥4.195,00 | ¥4.145,00 | 8,60K |
| 2026-09-29 | ¥4.145,00 | +%0,61 | ¥4.120,00 | ¥4.160,00 | ¥4.105,00 | 18,30K |
| 2026-09-28 | ¥4.120,00 | +%0,12 | ¥4.105,00 | ¥4.120,00 | ¥4.105,00 | 11,60K |
| 2026-09-25 | ¥4.115,00 | -%0,24 | ¥4.145,00 | ¥4.145,00 | ¥4.105,00 | 10,60K |
| 2026-09-24 | ¥4.125,00 | -%0,12 | ¥4.150,00 | ¥4.150,00 | ¥4.110,00 | 14,70K |
| 2026-09-18 | ¥4.130,00 | -%0,24 | ¥4.140,00 | ¥4.140,00 | ¥4.115,00 | 4,80K |
| 2026-09-17 | ¥4.140,00 | +%0,61 | ¥4.135,00 | ¥4.145,00 | ¥4.115,00 | 8,60K |
| 2026-09-16 | ¥4.115,00 | -%0,36 | ¥4.140,00 | ¥4.145,00 | ¥4.115,00 | 7,10K |
| 2026-09-15 | ¥4.130,00 | +%0,12 | ¥4.125,00 | ¥4.145,00 | ¥4.125,00 | 6,60K |
| 2026-09-14 | ¥4.125,00 | +%1,10 | ¥4.105,00 | ¥4.130,00 | ¥4.080,00 | 12,20K |
| 2026-09-11 | ¥4.080,00 | +%0,87 | ¥4.040,00 | ¥4.090,00 | ¥4.015,00 | 13,70K |
| 2026-09-10 | ¥4.045,00 | %0,00 | ¥4.040,00 | ¥4.055,00 | ¥4.020,00 | 19,80K |
| 2026-09-09 | ¥4.045,00 | -%0,74 | ¥4.060,00 | ¥4.065,00 | ¥4.035,00 | 19,00K |
| 2026-09-08 | ¥4.075,00 | -%0,97 | ¥4.120,00 | ¥4.120,00 | ¥4.075,00 | 22,80K |
| 2026-09-07 | ¥4.115,00 | -%0,12 | ¥4.135,00 | ¥4.135,00 | ¥4.115,00 | 5,70K |
| 2026-09-04 | ¥4.120,00 | -%0,24 | ¥4.120,00 | ¥4.130,00 | ¥4.120,00 | 7,40K |
| 2026-09-03 | ¥4.130,00 | +%0,24 | ¥4.160,00 | ¥4.165,00 | ¥4.130,00 | 6,40K |
| 2026-09-02 | ¥4.120,00 | -%0,96 | ¥4.175,00 | ¥4.175,00 | ¥4.120,00 | 11,90K |
| 2026-09-01 | ¥4.160,00 | -%0,36 | ¥4.185,00 | ¥4.195,00 | ¥4.155,00 | 11,20K |
| 2026-08-31 | ¥4.175,00 | +%1,09 | ¥4.130,00 | ¥4.185,00 | ¥4.130,00 | 16,20K |
| 2026-08-28 | ¥4.130,00 | %0,00 | ¥4.130,00 | ¥4.140,00 | ¥4.120,00 | 12,90K |
| 2026-08-27 | ¥4.130,00 | -%0,24 | ¥4.140,00 | ¥4.155,00 | ¥4.120,00 | 9,10K |
| 2026-08-26 | ¥4.140,00 | -%0,12 | ¥4.145,00 | ¥4.160,00 | ¥4.140,00 | 6,90K |
| 2026-08-25 | ¥4.145,00 | %0,00 | ¥4.145,00 | ¥4.145,00 | ¥4.120,00 | 7,60K |
| 2026-08-24 | ¥4.145,00 | +%0,12 | ¥4.140,00 | ¥4.145,00 | ¥4.125,00 | 10,60K |
| 2026-08-21 | ¥4.140,00 | -%0,12 | ¥4.145,00 | ¥4.145,00 | ¥4.110,00 | 10,70K |
| 2026-08-20 | ¥4.145,00 | +%1,10 | ¥4.110,00 | ¥4.145,00 | ¥4.110,00 | 7,80K |
| 2026-08-19 | ¥4.100,00 | -%0,85 | ¥4.135,00 | ¥4.135,00 | ¥4.100,00 | 11,00K |
| 2026-08-18 | ¥4.135,00 | -%0,36 | ¥4.150,00 | ¥4.170,00 | ¥4.135,00 | 6,70K |
| 2026-08-17 | ¥4.150,00 | -%0,24 | ¥4.165,00 | ¥4.200,00 | ¥4.145,00 | 16,00K |
| 2026-08-14 | ¥4.160,00 | +%0,36 | ¥4.145,00 | ¥4.160,00 | ¥4.120,00 | 12,50K |
| 2026-08-13 | ¥4.145,00 | %0,00 | ¥4.145,00 | ¥4.160,00 | ¥4.130,00 | 12,00K |
| 2026-08-12 | ¥4.145,00 | +%0,85 | ¥4.125,00 | ¥4.145,00 | ¥4.110,00 | 12,40K |
| 2026-08-10 | ¥4.110,00 | +%0,98 | ¥4.140,00 | ¥4.145,00 | ¥4.060,00 | 26,30K |
| 2026-08-07 | ¥4.070,00 | -%1,69 | ¥4.140,00 | ¥4.155,00 | ¥4.055,00 | 24,20K |
| 2026-08-06 | ¥4.140,00 | +%0,49 | ¥4.125,00 | ¥4.170,00 | ¥4.125,00 | 12,70K |
| 2026-08-05 | ¥4.120,00 | +%0,73 | ¥4.110,00 | ¥4.150,00 | ¥4.110,00 | 12,30K |
| 2026-08-04 | ¥4.090,00 | %0,00 | ¥4.090,00 | ¥4.115,00 | ¥4.075,00 | 10,00K |
| 2026-08-03 | ¥4.090,00 | -%0,61 | ¥4.100,00 | ¥4.100,00 | ¥4.055,00 | 14,40K |
| 2026-07-31 | ¥4.115,00 | -%0,48 | ¥4.135,00 | ¥4.145,00 | ¥4.105,00 | 12,20K |
| 2026-07-30 | ¥4.135,00 | -%0,24 | ¥4.145,00 | ¥4.155,00 | ¥4.120,00 | 13,60K |
| 2026-07-29 | ¥4.145,00 | +%1,10 | ¥4.100,00 | ¥4.160,00 | ¥4.095,00 | 27,40K |
| 2026-07-28 | ¥4.100,00 | -%0,12 | ¥4.105,00 | ¥4.115,00 | ¥4.090,00 | 13,50K |
| 2026-07-27 | ¥4.105,00 | +%0,49 | ¥4.085,00 | ¥4.125,00 | ¥4.085,00 | 22,80K |
| 2026-07-24 | ¥4.085,00 | -%0,37 | ¥4.100,00 | ¥4.100,00 | ¥4.080,00 | 10,00K |
| 2026-07-23 | ¥4.100,00 | +%0,37 | ¥4.085,00 | ¥4.105,00 | ¥4.080,00 | 12,10K |
| 2026-07-22 | ¥4.085,00 | +%0,37 | ¥4.070,00 | ¥4.105,00 | ¥4.070,00 | 17,30K |
| 2026-07-21 | ¥4.070,00 | +%0,74 | ¥4.040,00 | ¥4.095,00 | ¥4.040,00 | 23,30K |
| 2026-07-17 | ¥4.040,00 | -%0,49 | ¥4.060,00 | ¥4.085,00 | ¥4.025,00 | 20,90K |
| 2026-07-16 | ¥4.060,00 | -%0,37 | ¥4.075,00 | ¥4.095,00 | ¥4.050,00 | 16,80K |
| 2026-07-15 | ¥4.075,00 | +%0,37 | ¥4.060,00 | ¥4.095,00 | ¥4.060,00 | 14,20K |
| 2026-07-14 | ¥4.060,00 | %0,00 | ¥4.055,00 | ¥4.090,00 | ¥4.050,00 | 14,60K |
| 2026-07-13 | ¥4.060,00 | -%0,25 | ¥4.095,00 | ¥4.100,00 | ¥4.055,00 | 16,90K |
| 2026-07-10 | ¥4.070,00 | +%0,37 | ¥4.070,00 | ¥4.080,00 | ¥4.055,00 | 12,40K |
| 2026-07-09 | ¥4.055,00 | -%0,86 | ¥4.090,00 | ¥4.095,00 | ¥4.055,00 | 12,40K |
| 2026-07-08 | ¥4.090,00 | -%0,61 | ¥4.115,00 | ¥4.130,00 | ¥4.090,00 | 13,40K |
| 2026-07-07 | ¥4.115,00 | -%0,12 | ¥4.120,00 | ¥4.155,00 | ¥4.085,00 | 19,90K |
| 2026-07-06 | ¥4.120,00 | -%0,24 | ¥4.130,00 | ¥4.140,00 | ¥4.115,00 | 15,30K |
| 2026-07-03 | ¥4.130,00 | +%0,61 | ¥4.105,00 | ¥4.140,00 | ¥4.085,00 | 13,90K |
| 2026-07-02 | ¥4.105,00 | +%1,23 | ¥4.055,00 | ¥4.125,00 | ¥4.055,00 | 15,50K |
| 2026-07-01 | ¥4.055,00 | +%0,12 | ¥4.050,00 | ¥4.080,00 | ¥4.050,00 | 8,20K |
| 2026-06-30 | ¥4.050,00 | -%0,37 | ¥4.080,00 | ¥4.080,00 | ¥4.035,00 | 11,10K |
| 2026-06-29 | ¥4.065,00 | -%3,67 | ¥4.145,00 | ¥4.175,00 | ¥4.035,00 | 38,20K |
| 2026-06-26 | ¥4.220,00 | +%0,84 | ¥4.225,00 | ¥4.225,00 | ¥4.100,00 | 52,70K |
| 2026-06-25 | ¥4.185,00 | +%0,12 | ¥4.200,00 | ¥4.205,00 | ¥4.180,00 | 15,50K |
| 2026-06-24 | ¥4.180,00 | %0,00 | ¥4.185,00 | ¥4.190,00 | ¥4.160,00 | 8,50K |
| 2026-06-23 | ¥4.180,00 | +%0,48 | ¥4.175,00 | ¥4.195,00 | ¥4.160,00 | 16,10K |
| 2026-06-22 | ¥4.160,00 | %0,00 | ¥4.175,00 | ¥4.220,00 | ¥4.140,00 | 24,10K |
| 2026-06-19 | ¥4.160,00 | +%0,36 | ¥4.145,00 | ¥4.185,00 | ¥4.145,00 | 12,30K |
| 2026-06-18 | ¥4.145,00 | +%0,36 | ¥4.130,00 | ¥4.155,00 | ¥4.115,00 | 15,00K |
| 2026-06-17 | ¥4.130,00 | +%0,12 | ¥4.120,00 | ¥4.170,00 | ¥4.110,00 | 18,00K |
| 2026-06-16 | ¥4.125,00 | +%0,12 | ¥4.120,00 | ¥4.140,00 | ¥4.085,00 | 19,10K |
| 2026-06-15 | ¥4.120,00 | +%1,98 | ¥4.090,00 | ¥4.145,00 | ¥4.055,00 | 24,80K |
| 2026-06-12 | ¥4.040,00 | %0,00 | ¥4.055,00 | ¥4.090,00 | ¥4.040,00 | 27,70K |
| 2026-06-11 | ¥4.040,00 | -%0,25 | ¥4.040,00 | ¥4.055,00 | ¥4.020,00 | 11,80K |
| 2026-06-10 | ¥4.050,00 | +%0,37 | ¥4.035,00 | ¥4.070,00 | ¥4.035,00 | 14,80K |
| 2026-06-09 | ¥4.035,00 | -%0,74 | ¥4.065,00 | ¥4.100,00 | ¥4.035,00 | 15,30K |
| 2026-06-08 | ¥4.065,00 | -%1,45 | ¥4.070,00 | ¥4.120,00 | ¥4.040,00 | 21,60K |
| 2026-06-05 | ¥4.125,00 | +%0,98 | ¥4.095,00 | ¥4.125,00 | ¥4.095,00 | 16,30K |
| 2026-06-04 | ¥4.085,00 | -%0,37 | ¥4.095,00 | ¥4.110,00 | ¥4.070,00 | 12,60K |
| 2026-06-03 | ¥4.100,00 | -%0,24 | ¥4.110,00 | ¥4.115,00 | ¥4.070,00 | 16,30K |
| 2026-06-02 | ¥4.110,00 | -%0,60 | ¥4.135,00 | ¥4.135,00 | ¥4.040,00 | 25,80K |
| 2026-06-01 | ¥4.135,00 | -%0,72 | ¥4.170,00 | ¥4.175,00 | ¥4.110,00 | 18,60K |
| 2026-05-29 | ¥4.165,00 | %0,00 | ¥4.190,00 | ¥4.190,00 | ¥4.155,00 | 11,80K |
| 2026-05-28 | ¥4.165,00 | %0,00 | ¥4.200,00 | ¥4.215,00 | ¥4.165,00 | 11,80K |
| 2026-05-27 | ¥4.165,00 | +%0,24 | ¥4.155,00 | ¥4.180,00 | ¥4.155,00 | 8,10K |
| 2026-05-26 | ¥4.155,00 | -%0,36 | ¥4.150,00 | ¥4.195,00 | ¥4.140,00 | 9,20K |
| 2026-05-25 | ¥4.170,00 | -%0,83 | ¥4.205,00 | ¥4.210,00 | ¥4.165,00 | 10,90K |