Mitsuboshi Belting Ltd. 5192
TSE · Japonya · Üretici İmalatı
¥4.100,00-70,00 (-%1,68)
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 | ¥4.100,00 | -%1,68 | ¥4.160,00 | ¥4.170,00 | ¥4.090,00 | 81,40K |
| 2026-10-01 | ¥4.170,00 | -%0,71 | ¥4.170,00 | ¥4.180,00 | ¥4.135,00 | 66,90K |
| 2026-09-30 | ¥4.200,00 | +%0,48 | ¥4.180,00 | ¥4.220,00 | ¥4.160,00 | 75,50K |
| 2026-09-29 | ¥4.180,00 | -%2,45 | ¥4.200,00 | ¥4.200,00 | ¥4.160,00 | 74,70K |
| 2026-09-28 | ¥4.285,00 | -%1,04 | ¥4.375,00 | ¥4.380,00 | ¥4.280,00 | 100,10K |
| 2026-09-25 | ¥4.330,00 | +%0,46 | ¥4.325,00 | ¥4.345,00 | ¥4.310,00 | 67,30K |
| 2026-09-24 | ¥4.310,00 | -%0,69 | ¥4.350,00 | ¥4.355,00 | ¥4.310,00 | 80,70K |
| 2026-09-18 | ¥4.340,00 | +%0,35 | ¥4.325,00 | ¥4.340,00 | ¥4.305,00 | 103,70K |
| 2026-09-17 | ¥4.325,00 | +%1,29 | ¥4.270,00 | ¥4.345,00 | ¥4.270,00 | 73,20K |
| 2026-09-16 | ¥4.270,00 | +%0,59 | ¥4.270,00 | ¥4.270,00 | ¥4.225,00 | 67,00K |
| 2026-09-15 | ¥4.245,00 | -%0,59 | ¥4.255,00 | ¥4.270,00 | ¥4.225,00 | 59,20K |
| 2026-09-14 | ¥4.270,00 | +%1,07 | ¥4.225,00 | ¥4.290,00 | ¥4.220,00 | 64,60K |
| 2026-09-11 | ¥4.225,00 | +%1,56 | ¥4.155,00 | ¥4.240,00 | ¥4.135,00 | 102,10K |
| 2026-09-10 | ¥4.160,00 | -%1,77 | ¥4.225,00 | ¥4.225,00 | ¥4.135,00 | 91,10K |
| 2026-09-09 | ¥4.235,00 | -%0,82 | ¥4.270,00 | ¥4.270,00 | ¥4.225,00 | 47,60K |
| 2026-09-08 | ¥4.270,00 | -%2,29 | ¥4.365,00 | ¥4.395,00 | ¥4.265,00 | 64,60K |
| 2026-09-07 | ¥4.370,00 | +%0,34 | ¥4.370,00 | ¥4.400,00 | ¥4.370,00 | 33,60K |
| 2026-09-04 | ¥4.355,00 | -%1,14 | ¥4.405,00 | ¥4.415,00 | ¥4.330,00 | 102,40K |
| 2026-09-03 | ¥4.405,00 | -%0,23 | ¥4.420,00 | ¥4.435,00 | ¥4.405,00 | 41,60K |
| 2026-09-02 | ¥4.415,00 | -%1,34 | ¥4.450,00 | ¥4.450,00 | ¥4.415,00 | 54,80K |
| 2026-09-01 | ¥4.475,00 | +%0,56 | ¥4.430,00 | ¥4.490,00 | ¥4.430,00 | 46,60K |
| 2026-08-31 | ¥4.450,00 | +%1,02 | ¥4.405,00 | ¥4.470,00 | ¥4.385,00 | 69,60K |
| 2026-08-28 | ¥4.405,00 | -%0,11 | ¥4.410,00 | ¥4.415,00 | ¥4.395,00 | 31,60K |
| 2026-08-27 | ¥4.410,00 | -%0,34 | ¥4.425,00 | ¥4.450,00 | ¥4.405,00 | 30,90K |
| 2026-08-26 | ¥4.425,00 | +%1,03 | ¥4.380,00 | ¥4.445,00 | ¥4.380,00 | 41,20K |
| 2026-08-25 | ¥4.380,00 | -%0,57 | ¥4.410,00 | ¥4.450,00 | ¥4.380,00 | 54,50K |
| 2026-08-24 | ¥4.405,00 | +%1,03 | ¥4.380,00 | ¥4.425,00 | ¥4.375,00 | 36,00K |
| 2026-08-21 | ¥4.360,00 | +%0,11 | ¥4.330,00 | ¥4.370,00 | ¥4.325,00 | 50,80K |
| 2026-08-20 | ¥4.355,00 | -%0,34 | ¥4.400,00 | ¥4.405,00 | ¥4.330,00 | 54,00K |
| 2026-08-19 | ¥4.370,00 | -%2,56 | ¥4.460,00 | ¥4.460,00 | ¥4.355,00 | 60,50K |
| 2026-08-18 | ¥4.485,00 | +%0,56 | ¥4.440,00 | ¥4.490,00 | ¥4.425,00 | 51,50K |
| 2026-08-17 | ¥4.460,00 | -%1,00 | ¥4.520,00 | ¥4.550,00 | ¥4.450,00 | 61,60K |
| 2026-08-14 | ¥4.505,00 | -%0,33 | ¥4.495,00 | ¥4.535,00 | ¥4.480,00 | 64,60K |
| 2026-08-13 | ¥4.520,00 | %0,00 | ¥4.535,00 | ¥4.575,00 | ¥4.470,00 | 91,40K |
| 2026-08-12 | ¥4.520,00 | -%1,53 | ¥4.590,00 | ¥4.645,00 | ¥4.500,00 | 153,20K |
| 2026-08-10 | ¥4.590,00 | +%6,13 | ¥4.380,00 | ¥4.620,00 | ¥4.380,00 | 470,50K |
| 2026-08-07 | ¥4.325,00 | +%6,00 | ¥4.095,00 | ¥4.375,00 | ¥4.085,00 | 263,00K |
| 2026-08-06 | ¥4.080,00 | +%0,37 | ¥4.080,00 | ¥4.100,00 | ¥4.060,00 | 38,90K |
| 2026-08-05 | ¥4.065,00 | +%0,12 | ¥4.060,00 | ¥4.080,00 | ¥4.040,00 | 43,20K |
| 2026-08-04 | ¥4.060,00 | -%0,12 | ¥4.035,00 | ¥4.070,00 | ¥4.035,00 | 59,50K |
| 2026-08-03 | ¥4.065,00 | -%0,49 | ¥4.085,00 | ¥4.100,00 | ¥4.020,00 | 66,60K |
| 2026-07-31 | ¥4.085,00 | -%0,73 | ¥4.140,00 | ¥4.140,00 | ¥4.070,00 | 90,10K |
| 2026-07-30 | ¥4.115,00 | -%0,84 | ¥4.120,00 | ¥4.145,00 | ¥4.095,00 | 58,60K |
| 2026-07-29 | ¥4.150,00 | +%1,34 | ¥4.140,00 | ¥4.150,00 | ¥4.095,00 | 74,50K |
| 2026-07-28 | ¥4.095,00 | -%0,97 | ¥4.140,00 | ¥4.150,00 | ¥4.095,00 | 69,20K |
| 2026-07-27 | ¥4.135,00 | +%0,85 | ¥4.110,00 | ¥4.155,00 | ¥4.100,00 | 77,30K |
| 2026-07-24 | ¥4.100,00 | +%0,74 | ¥4.040,00 | ¥4.105,00 | ¥4.035,00 | 59,00K |
| 2026-07-23 | ¥4.070,00 | -%0,49 | ¥4.090,00 | ¥4.105,00 | ¥4.055,00 | 53,70K |
| 2026-07-22 | ¥4.090,00 | +%0,49 | ¥4.070,00 | ¥4.110,00 | ¥4.045,00 | 92,00K |
| 2026-07-21 | ¥4.070,00 | +%0,99 | ¥4.065,00 | ¥4.095,00 | ¥4.060,00 | 94,90K |
| 2026-07-17 | ¥4.030,00 | +%0,88 | ¥4.000,00 | ¥4.075,00 | ¥3.990,00 | 96,90K |
| 2026-07-16 | ¥3.995,00 | -%0,50 | ¥4.030,00 | ¥4.050,00 | ¥3.990,00 | 52,40K |
| 2026-07-15 | ¥4.015,00 | +%0,88 | ¥4.020,00 | ¥4.030,00 | ¥4.010,00 | 38,60K |
| 2026-07-14 | ¥3.980,00 | +%0,25 | ¥3.995,00 | ¥4.010,00 | ¥3.980,00 | 56,50K |
| 2026-07-13 | ¥3.970,00 | +%0,38 | ¥3.995,00 | ¥4.000,00 | ¥3.940,00 | 37,70K |
| 2026-07-10 | ¥3.955,00 | -%0,50 | ¥4.000,00 | ¥4.000,00 | ¥3.955,00 | 61,30K |
| 2026-07-09 | ¥3.975,00 | +%1,15 | ¥3.985,00 | ¥3.985,00 | ¥3.945,00 | 80,70K |
| 2026-07-08 | ¥3.930,00 | -%0,51 | ¥3.950,00 | ¥3.985,00 | ¥3.930,00 | 124,30K |
| 2026-07-07 | ¥3.950,00 | -%0,38 | ¥3.980,00 | ¥3.990,00 | ¥3.950,00 | 49,80K |
| 2026-07-06 | ¥3.965,00 | +%0,63 | ¥3.965,00 | ¥3.990,00 | ¥3.950,00 | 59,30K |
| 2026-07-03 | ¥3.940,00 | -%0,13 | ¥3.955,00 | ¥3.980,00 | ¥3.940,00 | 54,00K |
| 2026-07-02 | ¥3.945,00 | +%1,15 | ¥3.940,00 | ¥3.970,00 | ¥3.915,00 | 53,20K |
| 2026-07-01 | ¥3.900,00 | -%1,27 | ¥3.950,00 | ¥3.970,00 | ¥3.900,00 | 46,60K |
| 2026-06-30 | ¥3.950,00 | +%0,13 | ¥3.960,00 | ¥3.970,00 | ¥3.905,00 | 89,90K |
| 2026-06-29 | ¥3.945,00 | +%0,13 | ¥3.945,00 | ¥3.950,00 | ¥3.910,00 | 55,30K |
| 2026-06-26 | ¥3.940,00 | -%0,51 | ¥3.965,00 | ¥3.995,00 | ¥3.930,00 | 53,90K |
| 2026-06-25 | ¥3.960,00 | +%0,64 | ¥3.975,00 | ¥3.990,00 | ¥3.960,00 | 27,90K |
| 2026-06-24 | ¥3.935,00 | -%0,76 | ¥3.970,00 | ¥3.985,00 | ¥3.930,00 | 38,30K |
| 2026-06-23 | ¥3.965,00 | -%0,50 | ¥3.990,00 | ¥4.000,00 | ¥3.965,00 | 52,00K |
| 2026-06-22 | ¥3.985,00 | -%0,87 | ¥4.020,00 | ¥4.035,00 | ¥3.975,00 | 53,20K |
| 2026-06-19 | ¥4.020,00 | +%0,88 | ¥4.000,00 | ¥4.020,00 | ¥3.990,00 | 75,30K |
| 2026-06-18 | ¥3.985,00 | +%0,13 | ¥3.995,00 | ¥4.010,00 | ¥3.980,00 | 49,70K |
| 2026-06-17 | ¥3.980,00 | -%0,13 | ¥3.985,00 | ¥4.010,00 | ¥3.970,00 | 63,60K |
| 2026-06-16 | ¥3.985,00 | +%0,38 | ¥3.975,00 | ¥3.990,00 | ¥3.940,00 | 34,30K |
| 2026-06-15 | ¥3.970,00 | +%0,89 | ¥3.970,00 | ¥4.000,00 | ¥3.960,00 | 41,50K |
| 2026-06-12 | ¥3.935,00 | +%0,64 | ¥3.950,00 | ¥3.965,00 | ¥3.930,00 | 53,70K |
| 2026-06-11 | ¥3.910,00 | -%0,38 | ¥3.910,00 | ¥3.910,00 | ¥3.860,00 | 51,50K |
| 2026-06-10 | ¥3.925,00 | -%0,13 | ¥3.940,00 | ¥3.950,00 | ¥3.900,00 | 57,90K |
| 2026-06-09 | ¥3.930,00 | +%0,38 | ¥3.945,00 | ¥3.975,00 | ¥3.900,00 | 56,80K |
| 2026-06-08 | ¥3.915,00 | -%1,26 | ¥3.900,00 | ¥3.950,00 | ¥3.880,00 | 60,00K |
| 2026-06-05 | ¥3.965,00 | +%0,51 | ¥3.950,00 | ¥3.965,00 | ¥3.925,00 | 49,10K |
| 2026-06-04 | ¥3.945,00 | -%0,13 | ¥3.920,00 | ¥3.950,00 | ¥3.915,00 | 50,70K |
| 2026-06-03 | ¥3.950,00 | +%2,07 | ¥3.870,00 | ¥3.950,00 | ¥3.855,00 | 56,00K |
| 2026-06-02 | ¥3.870,00 | -%0,13 | ¥3.850,00 | ¥3.875,00 | ¥3.770,00 | 115,60K |
| 2026-06-01 | ¥3.875,00 | -%1,65 | ¥3.920,00 | ¥3.920,00 | ¥3.850,00 | 84,70K |
| 2026-05-29 | ¥3.940,00 | +%0,77 | ¥3.900,00 | ¥3.955,00 | ¥3.895,00 | 80,40K |
| 2026-05-28 | ¥3.910,00 | +%0,39 | ¥3.890,00 | ¥3.915,00 | ¥3.860,00 | 48,40K |
| 2026-05-27 | ¥3.895,00 | %0,00 | ¥3.895,00 | ¥3.920,00 | ¥3.880,00 | 55,60K |
| 2026-05-26 | ¥3.895,00 | +%0,26 | ¥3.870,00 | ¥3.910,00 | ¥3.850,00 | 56,10K |
| 2026-05-25 | ¥3.885,00 | -%0,51 | ¥3.905,00 | ¥3.915,00 | ¥3.860,00 | 41,50K |