Nitta Corporation 5186
TSE · Japonya · Proses Endüstrileri
¥6.570,00-160,00 (-%2,38)
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 | ¥6.570,00 | -%2,38 | ¥6.690,00 | ¥6.730,00 | ¥6.570,00 | 33,10K |
| 2026-10-01 | ¥6.730,00 | +%0,45 | ¥6.670,00 | ¥6.740,00 | ¥6.610,00 | 51,80K |
| 2026-09-30 | ¥6.700,00 | +%0,30 | ¥6.680,00 | ¥6.760,00 | ¥6.540,00 | 44,40K |
| 2026-09-29 | ¥6.680,00 | -%2,62 | ¥6.780,00 | ¥6.780,00 | ¥6.650,00 | 44,70K |
| 2026-09-28 | ¥6.860,00 | -%0,29 | ¥6.880,00 | ¥6.930,00 | ¥6.820,00 | 48,90K |
| 2026-09-25 | ¥6.880,00 | -%0,15 | ¥6.960,00 | ¥6.970,00 | ¥6.860,00 | 35,90K |
| 2026-09-24 | ¥6.890,00 | +%0,44 | ¥6.940,00 | ¥6.940,00 | ¥6.850,00 | 29,70K |
| 2026-09-18 | ¥6.860,00 | -%0,29 | ¥6.940,00 | ¥6.950,00 | ¥6.800,00 | 55,30K |
| 2026-09-17 | ¥6.880,00 | +%2,08 | ¥6.780,00 | ¥6.900,00 | ¥6.760,00 | 39,70K |
| 2026-09-16 | ¥6.740,00 | +%1,97 | ¥6.650,00 | ¥6.740,00 | ¥6.610,00 | 32,30K |
| 2026-09-15 | ¥6.610,00 | %0,00 | ¥6.620,00 | ¥6.640,00 | ¥6.570,00 | 33,20K |
| 2026-09-14 | ¥6.610,00 | +%0,15 | ¥6.580,00 | ¥6.640,00 | ¥6.570,00 | 21,50K |
| 2026-09-11 | ¥6.600,00 | +%1,54 | ¥6.470,00 | ¥6.640,00 | ¥6.370,00 | 68,40K |
| 2026-09-10 | ¥6.500,00 | %0,00 | ¥6.500,00 | ¥6.500,00 | ¥6.420,00 | 31,60K |
| 2026-09-09 | ¥6.500,00 | -%1,07 | ¥6.560,00 | ¥6.630,00 | ¥6.460,00 | 40,90K |
| 2026-09-08 | ¥6.570,00 | -%4,78 | ¥6.900,00 | ¥6.900,00 | ¥6.570,00 | 46,30K |
| 2026-09-07 | ¥6.900,00 | +%2,68 | ¥6.740,00 | ¥6.930,00 | ¥6.740,00 | 55,00K |
| 2026-09-04 | ¥6.720,00 | +%1,97 | ¥6.600,00 | ¥6.720,00 | ¥6.560,00 | 57,00K |
| 2026-09-03 | ¥6.590,00 | -%0,90 | ¥6.650,00 | ¥6.680,00 | ¥6.520,00 | 41,50K |
| 2026-09-02 | ¥6.650,00 | -%1,48 | ¥6.650,00 | ¥6.750,00 | ¥6.620,00 | 50,70K |
| 2026-09-01 | ¥6.750,00 | +%0,15 | ¥6.690,00 | ¥6.780,00 | ¥6.690,00 | 36,80K |
| 2026-08-31 | ¥6.740,00 | +%0,15 | ¥6.700,00 | ¥6.770,00 | ¥6.640,00 | 49,00K |
| 2026-08-28 | ¥6.730,00 | -%1,90 | ¥6.850,00 | ¥6.880,00 | ¥6.720,00 | 33,40K |
| 2026-08-27 | ¥6.860,00 | -%0,29 | ¥6.910,00 | ¥6.930,00 | ¥6.820,00 | 19,10K |
| 2026-08-26 | ¥6.880,00 | +%1,62 | ¥6.770,00 | ¥6.930,00 | ¥6.770,00 | 35,80K |
| 2026-08-25 | ¥6.770,00 | +%2,27 | ¥6.700,00 | ¥6.920,00 | ¥6.700,00 | 64,20K |
| 2026-08-24 | ¥6.620,00 | +%0,91 | ¥6.560,00 | ¥6.680,00 | ¥6.560,00 | 28,30K |
| 2026-08-21 | ¥6.560,00 | -%0,30 | ¥6.580,00 | ¥6.590,00 | ¥6.520,00 | 30,00K |
| 2026-08-20 | ¥6.580,00 | +%1,23 | ¥6.510,00 | ¥6.590,00 | ¥6.490,00 | 33,40K |
| 2026-08-19 | ¥6.500,00 | -%4,27 | ¥6.690,00 | ¥6.690,00 | ¥6.400,00 | 60,60K |
| 2026-08-18 | ¥6.790,00 | -%1,74 | ¥6.910,00 | ¥6.930,00 | ¥6.760,00 | 43,50K |
| 2026-08-17 | ¥6.910,00 | -%0,14 | ¥6.980,00 | ¥7.120,00 | ¥6.880,00 | 42,10K |
| 2026-08-14 | ¥6.920,00 | +%1,62 | ¥6.750,00 | ¥6.950,00 | ¥6.730,00 | 30,50K |
| 2026-08-13 | ¥6.810,00 | -%2,30 | ¥7.030,00 | ¥7.030,00 | ¥6.720,00 | 63,20K |
| 2026-08-12 | ¥6.970,00 | -%1,41 | ¥7.190,00 | ¥7.190,00 | ¥6.920,00 | 53,90K |
| 2026-08-10 | ¥7.070,00 | %0,00 | ¥7.220,00 | ¥7.270,00 | ¥7.070,00 | 102,60K |
| 2026-08-07 | ¥7.070,00 | +%3,51 | ¥6.830,00 | ¥7.110,00 | ¥6.600,00 | 114,80K |
| 2026-08-06 | ¥6.830,00 | +%1,19 | ¥6.800,00 | ¥6.880,00 | ¥6.720,00 | 76,50K |
| 2026-08-05 | ¥6.750,00 | +%3,85 | ¥6.600,00 | ¥6.840,00 | ¥6.550,00 | 59,60K |
| 2026-08-04 | ¥6.500,00 | +%1,40 | ¥6.330,00 | ¥6.500,00 | ¥6.330,00 | 75,60K |
| 2026-08-03 | ¥6.410,00 | +%0,31 | ¥6.350,00 | ¥6.420,00 | ¥6.270,00 | 50,10K |
| 2026-07-31 | ¥6.390,00 | +%3,40 | ¥6.280,00 | ¥6.470,00 | ¥6.190,00 | 88,90K |
| 2026-07-30 | ¥6.180,00 | -%0,96 | ¥6.220,00 | ¥6.230,00 | ¥6.110,00 | 58,50K |
| 2026-07-29 | ¥6.240,00 | -%2,35 | ¥6.470,00 | ¥6.470,00 | ¥6.180,00 | 61,80K |
| 2026-07-28 | ¥6.390,00 | -%2,29 | ¥6.460,00 | ¥6.470,00 | ¥6.320,00 | 64,60K |
| 2026-07-27 | ¥6.540,00 | +%0,62 | ¥6.500,00 | ¥6.580,00 | ¥6.490,00 | 57,90K |
| 2026-07-24 | ¥6.500,00 | +%0,46 | ¥6.470,00 | ¥6.560,00 | ¥6.430,00 | 58,60K |
| 2026-07-23 | ¥6.470,00 | +%0,78 | ¥6.400,00 | ¥6.510,00 | ¥6.300,00 | 55,10K |
| 2026-07-22 | ¥6.420,00 | -%2,13 | ¥6.640,00 | ¥6.640,00 | ¥6.400,00 | 50,00K |
| 2026-07-21 | ¥6.560,00 | -%0,46 | ¥6.550,00 | ¥6.650,00 | ¥6.480,00 | 59,20K |
| 2026-07-17 | ¥6.590,00 | -%2,23 | ¥6.640,00 | ¥6.720,00 | ¥6.470,00 | 107,50K |
| 2026-07-16 | ¥6.740,00 | -%0,30 | ¥6.760,00 | ¥6.850,00 | ¥6.570,00 | 111,20K |
| 2026-07-15 | ¥6.760,00 | +%2,89 | ¥6.570,00 | ¥6.800,00 | ¥6.520,00 | 126,60K |
| 2026-07-14 | ¥6.570,00 | +%2,82 | ¥6.380,00 | ¥6.650,00 | ¥6.380,00 | 97,30K |
| 2026-07-13 | ¥6.390,00 | +%1,27 | ¥6.410,00 | ¥6.520,00 | ¥6.300,00 | 136,30K |
| 2026-07-10 | ¥6.310,00 | -%0,63 | ¥6.450,00 | ¥6.460,00 | ¥6.220,00 | 106,30K |
| 2026-07-09 | ¥6.350,00 | +%1,60 | ¥6.240,00 | ¥6.580,00 | ¥6.200,00 | 158,40K |
| 2026-07-08 | ¥6.250,00 | +%4,17 | ¥5.990,00 | ¥6.300,00 | ¥5.930,00 | 131,50K |
| 2026-07-07 | ¥6.000,00 | -%0,83 | ¥6.100,00 | ¥6.100,00 | ¥5.990,00 | 46,00K |
| 2026-07-06 | ¥6.050,00 | %0,00 | ¥6.080,00 | ¥6.100,00 | ¥6.010,00 | 53,70K |
| 2026-07-03 | ¥6.050,00 | +%2,20 | ¥5.920,00 | ¥6.110,00 | ¥5.920,00 | 56,00K |
| 2026-07-02 | ¥5.920,00 | +%1,02 | ¥5.900,00 | ¥5.960,00 | ¥5.800,00 | 61,30K |
| 2026-07-01 | ¥5.860,00 | -%0,68 | ¥5.880,00 | ¥5.920,00 | ¥5.750,00 | 90,70K |
| 2026-06-30 | ¥5.900,00 | -%1,50 | ¥5.990,00 | ¥6.020,00 | ¥5.850,00 | 49,50K |
| 2026-06-29 | ¥5.990,00 | -%1,80 | ¥6.070,00 | ¥6.070,00 | ¥5.870,00 | 56,80K |
| 2026-06-26 | ¥6.100,00 | -%2,40 | ¥6.220,00 | ¥6.250,00 | ¥6.050,00 | 51,30K |
| 2026-06-25 | ¥6.250,00 | +%0,32 | ¥6.330,00 | ¥6.340,00 | ¥6.250,00 | 35,60K |
| 2026-06-24 | ¥6.230,00 | +%0,48 | ¥6.170,00 | ¥6.230,00 | ¥6.120,00 | 63,60K |
| 2026-06-23 | ¥6.200,00 | -%0,80 | ¥6.290,00 | ¥6.300,00 | ¥6.120,00 | 59,40K |
| 2026-06-22 | ¥6.250,00 | %0,00 | ¥6.220,00 | ¥6.350,00 | ¥6.180,00 | 57,50K |
| 2026-06-19 | ¥6.250,00 | +%0,97 | ¥6.280,00 | ¥6.380,00 | ¥6.190,00 | 49,00K |
| 2026-06-18 | ¥6.190,00 | -%0,48 | ¥6.220,00 | ¥6.310,00 | ¥6.190,00 | 25,60K |
| 2026-06-17 | ¥6.220,00 | +%1,14 | ¥6.190,00 | ¥6.300,00 | ¥6.190,00 | 46,20K |
| 2026-06-16 | ¥6.150,00 | +%0,65 | ¥6.050,00 | ¥6.180,00 | ¥6.050,00 | 43,50K |
| 2026-06-15 | ¥6.110,00 | +%1,66 | ¥6.110,00 | ¥6.140,00 | ¥6.020,00 | 41,10K |
| 2026-06-12 | ¥6.010,00 | +%1,18 | ¥6.010,00 | ¥6.160,00 | ¥6.000,00 | 70,90K |
| 2026-06-11 | ¥5.940,00 | +%2,41 | ¥5.850,00 | ¥5.950,00 | ¥5.720,00 | 79,20K |
| 2026-06-10 | ¥5.800,00 | +%1,40 | ¥5.720,00 | ¥5.890,00 | ¥5.720,00 | 50,80K |
| 2026-06-09 | ¥5.720,00 | -%0,87 | ¥5.870,00 | ¥5.880,00 | ¥5.680,00 | 63,90K |
| 2026-06-08 | ¥5.770,00 | -%5,41 | ¥5.900,00 | ¥6.040,00 | ¥5.740,00 | 93,70K |
| 2026-06-05 | ¥6.100,00 | +%0,33 | ¥6.120,00 | ¥6.180,00 | ¥6.020,00 | 69,30K |
| 2026-06-04 | ¥6.080,00 | +%1,00 | ¥5.980,00 | ¥6.130,00 | ¥5.970,00 | 64,80K |
| 2026-06-03 | ¥6.020,00 | +%1,35 | ¥5.950,00 | ¥6.080,00 | ¥5.860,00 | 65,90K |
| 2026-06-02 | ¥5.940,00 | +%0,68 | ¥5.820,00 | ¥5.960,00 | ¥5.690,00 | 78,30K |
| 2026-06-01 | ¥5.900,00 | +%0,51 | ¥5.860,00 | ¥5.980,00 | ¥5.820,00 | 58,70K |
| 2026-05-29 | ¥5.870,00 | +%1,56 | ¥5.800,00 | ¥6.060,00 | ¥5.800,00 | 113,90K |
| 2026-05-28 | ¥5.780,00 | %0,00 | ¥5.750,00 | ¥5.820,00 | ¥5.660,00 | 72,60K |
| 2026-05-27 | ¥5.780,00 | -%0,86 | ¥5.830,00 | ¥5.880,00 | ¥5.760,00 | 67,00K |
| 2026-05-26 | ¥5.830,00 | +%3,19 | ¥5.670,00 | ¥5.830,00 | ¥5.650,00 | 97,30K |
| 2026-05-25 | ¥5.650,00 | +%0,89 | ¥5.620,00 | ¥5.670,00 | ¥5.550,00 | 85,80K |