Bando Chemical Industries Ltd. 5195
TSE · Japonya · Üretici İmalatı
¥2.454,00-56,00 (-%2,23)
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 | ¥2.455,00 | -%2,19 | ¥2.480,00 | ¥2.500,00 | ¥2.442,00 | 47,00K |
| 2026-10-01 | ¥2.510,00 | +%0,64 | ¥2.500,00 | ¥2.519,00 | ¥2.475,00 | 65,70K |
| 2026-09-30 | ¥2.494,00 | +%0,32 | ¥2.505,00 | ¥2.511,00 | ¥2.450,00 | 103,50K |
| 2026-09-29 | ¥2.486,00 | -%1,39 | ¥2.460,00 | ¥2.492,00 | ¥2.451,00 | 64,30K |
| 2026-09-28 | ¥2.521,00 | -%0,24 | ¥2.541,00 | ¥2.560,00 | ¥2.513,00 | 86,10K |
| 2026-09-25 | ¥2.527,00 | +%2,60 | ¥2.479,00 | ¥2.530,00 | ¥2.478,00 | 98,50K |
| 2026-09-24 | ¥2.463,00 | +%0,37 | ¥2.465,00 | ¥2.479,00 | ¥2.450,00 | 73,30K |
| 2026-09-18 | ¥2.454,00 | -%0,69 | ¥2.471,00 | ¥2.476,00 | ¥2.445,00 | 76,10K |
| 2026-09-17 | ¥2.471,00 | +%1,15 | ¥2.456,00 | ¥2.482,00 | ¥2.456,00 | 56,40K |
| 2026-09-16 | ¥2.443,00 | +%0,08 | ¥2.441,00 | ¥2.468,00 | ¥2.441,00 | 53,50K |
| 2026-09-15 | ¥2.441,00 | +%0,49 | ¥2.442,00 | ¥2.454,00 | ¥2.423,00 | 55,90K |
| 2026-09-14 | ¥2.429,00 | -%0,86 | ¥2.438,00 | ¥2.468,00 | ¥2.421,00 | 58,80K |
| 2026-09-11 | ¥2.450,00 | +%2,98 | ¥2.329,00 | ¥2.469,00 | ¥2.327,00 | 181,70K |
| 2026-09-10 | ¥2.379,00 | -%0,46 | ¥2.387,00 | ¥2.391,00 | ¥2.355,00 | 48,70K |
| 2026-09-09 | ¥2.390,00 | +%0,21 | ¥2.386,00 | ¥2.396,00 | ¥2.369,00 | 47,60K |
| 2026-09-08 | ¥2.385,00 | -%3,05 | ¥2.445,00 | ¥2.445,00 | ¥2.382,00 | 47,90K |
| 2026-09-07 | ¥2.460,00 | -%0,20 | ¥2.493,00 | ¥2.493,00 | ¥2.454,00 | 39,30K |
| 2026-09-04 | ¥2.465,00 | -%0,52 | ¥2.467,00 | ¥2.469,00 | ¥2.436,00 | 61,80K |
| 2026-09-03 | ¥2.478,00 | +%0,77 | ¥2.461,00 | ¥2.486,00 | ¥2.454,00 | 63,60K |
| 2026-09-02 | ¥2.459,00 | -%2,27 | ¥2.501,00 | ¥2.501,00 | ¥2.440,00 | 59,90K |
| 2026-09-01 | ¥2.516,00 | +%0,64 | ¥2.486,00 | ¥2.523,00 | ¥2.476,00 | 36,40K |
| 2026-08-31 | ¥2.500,00 | +%0,28 | ¥2.492,00 | ¥2.506,00 | ¥2.477,00 | 41,50K |
| 2026-08-28 | ¥2.493,00 | +%0,08 | ¥2.491,00 | ¥2.503,00 | ¥2.474,00 | 50,60K |
| 2026-08-27 | ¥2.491,00 | +%0,16 | ¥2.495,00 | ¥2.505,00 | ¥2.466,00 | 101,10K |
| 2026-08-26 | ¥2.487,00 | +%1,22 | ¥2.460,00 | ¥2.496,00 | ¥2.460,00 | 46,90K |
| 2026-08-25 | ¥2.457,00 | -%0,08 | ¥2.460,00 | ¥2.474,00 | ¥2.442,00 | 31,30K |
| 2026-08-24 | ¥2.459,00 | +%1,95 | ¥2.428,00 | ¥2.469,00 | ¥2.411,00 | 53,30K |
| 2026-08-21 | ¥2.412,00 | +%0,50 | ¥2.400,00 | ¥2.412,00 | ¥2.386,00 | 50,20K |
| 2026-08-20 | ¥2.400,00 | +%1,01 | ¥2.405,00 | ¥2.410,00 | ¥2.371,00 | 47,10K |
| 2026-08-19 | ¥2.376,00 | -%3,73 | ¥2.447,00 | ¥2.447,00 | ¥2.370,00 | 58,30K |
| 2026-08-18 | ¥2.468,00 | +%0,16 | ¥2.463,00 | ¥2.477,00 | ¥2.451,00 | 38,00K |
| 2026-08-17 | ¥2.464,00 | -%0,52 | ¥2.459,00 | ¥2.493,00 | ¥2.446,00 | 44,90K |
| 2026-08-14 | ¥2.477,00 | +%0,12 | ¥2.474,00 | ¥2.486,00 | ¥2.460,00 | 35,30K |
| 2026-08-13 | ¥2.474,00 | %0,00 | ¥2.494,00 | ¥2.499,00 | ¥2.441,00 | 47,30K |
| 2026-08-12 | ¥2.474,00 | -%1,98 | ¥2.547,00 | ¥2.560,00 | ¥2.445,00 | 78,40K |
| 2026-08-10 | ¥2.524,00 | +%1,90 | ¥2.440,00 | ¥2.542,00 | ¥2.420,00 | 103,50K |
| 2026-08-07 | ¥2.477,00 | +%0,36 | ¥2.451,00 | ¥2.500,00 | ¥2.420,00 | 125,20K |
| 2026-08-06 | ¥2.468,00 | +%0,98 | ¥2.450,00 | ¥2.475,00 | ¥2.436,00 | 54,40K |
| 2026-08-05 | ¥2.444,00 | +%1,50 | ¥2.418,00 | ¥2.448,00 | ¥2.409,00 | 56,10K |
| 2026-08-04 | ¥2.408,00 | -%0,25 | ¥2.410,00 | ¥2.429,00 | ¥2.383,00 | 103,80K |
| 2026-08-03 | ¥2.414,00 | -%0,37 | ¥2.400,00 | ¥2.416,00 | ¥2.354,00 | 78,00K |
| 2026-07-31 | ¥2.423,00 | +%0,12 | ¥2.419,00 | ¥2.436,00 | ¥2.374,00 | 70,10K |
| 2026-07-30 | ¥2.420,00 | +%1,17 | ¥2.380,00 | ¥2.425,00 | ¥2.368,00 | 75,10K |
| 2026-07-29 | ¥2.392,00 | +%1,36 | ¥2.384,00 | ¥2.393,00 | ¥2.356,00 | 72,10K |
| 2026-07-28 | ¥2.360,00 | %0,00 | ¥2.370,00 | ¥2.374,00 | ¥2.339,00 | 65,30K |
| 2026-07-27 | ¥2.360,00 | +%2,21 | ¥2.333,00 | ¥2.369,00 | ¥2.333,00 | 49,50K |
| 2026-07-24 | ¥2.309,00 | +%0,26 | ¥2.272,00 | ¥2.317,00 | ¥2.264,00 | 38,40K |
| 2026-07-23 | ¥2.303,00 | +%0,13 | ¥2.303,00 | ¥2.309,00 | ¥2.288,00 | 36,30K |
| 2026-07-22 | ¥2.300,00 | +%1,37 | ¥2.269,00 | ¥2.310,00 | ¥2.260,00 | 44,50K |
| 2026-07-21 | ¥2.269,00 | +%1,93 | ¥2.253,00 | ¥2.271,00 | ¥2.243,00 | 56,60K |
| 2026-07-17 | ¥2.226,00 | -%1,68 | ¥2.240,00 | ¥2.256,00 | ¥2.201,00 | 56,40K |
| 2026-07-16 | ¥2.264,00 | -%1,35 | ¥2.280,00 | ¥2.299,00 | ¥2.251,00 | 40,40K |
| 2026-07-15 | ¥2.295,00 | +%2,23 | ¥2.280,00 | ¥2.297,00 | ¥2.275,00 | 55,60K |
| 2026-07-14 | ¥2.245,00 | +%0,85 | ¥2.232,00 | ¥2.258,00 | ¥2.232,00 | 34,30K |
| 2026-07-13 | ¥2.226,00 | -%0,63 | ¥2.267,00 | ¥2.270,00 | ¥2.223,00 | 47,20K |
| 2026-07-10 | ¥2.240,00 | %0,00 | ¥2.244,00 | ¥2.260,00 | ¥2.230,00 | 64,40K |
| 2026-07-09 | ¥2.240,00 | +%0,09 | ¥2.259,00 | ¥2.259,00 | ¥2.237,00 | 39,20K |
| 2026-07-08 | ¥2.238,00 | -%0,58 | ¥2.240,00 | ¥2.250,00 | ¥2.230,00 | 48,50K |
| 2026-07-07 | ¥2.251,00 | +%0,22 | ¥2.270,00 | ¥2.287,00 | ¥2.238,00 | 71,10K |
| 2026-07-06 | ¥2.246,00 | +%0,67 | ¥2.245,00 | ¥2.257,00 | ¥2.232,00 | 48,70K |
| 2026-07-03 | ¥2.231,00 | +%1,87 | ¥2.192,00 | ¥2.238,00 | ¥2.192,00 | 46,30K |
| 2026-07-02 | ¥2.190,00 | -%0,86 | ¥2.232,00 | ¥2.235,00 | ¥2.190,00 | 46,20K |
| 2026-07-01 | ¥2.209,00 | +%0,27 | ¥2.190,00 | ¥2.214,00 | ¥2.185,00 | 49,60K |
| 2026-06-30 | ¥2.203,00 | -%0,90 | ¥2.273,00 | ¥2.275,00 | ¥2.201,00 | 120,90K |
| 2026-06-29 | ¥2.223,00 | +%0,09 | ¥2.271,00 | ¥2.271,00 | ¥2.201,00 | 108,80K |
| 2026-06-26 | ¥2.221,00 | +%0,14 | ¥2.254,00 | ¥2.268,00 | ¥2.205,00 | 95,80K |
| 2026-06-25 | ¥2.218,00 | +%1,37 | ¥2.288,00 | ¥2.288,00 | ¥2.205,00 | 109,80K |
| 2026-06-24 | ¥2.188,00 | +%1,16 | ¥2.189,00 | ¥2.211,00 | ¥2.175,00 | 60,70K |
| 2026-06-23 | ¥2.163,00 | -%2,57 | ¥2.231,00 | ¥2.231,00 | ¥2.163,00 | 56,00K |
| 2026-06-22 | ¥2.220,00 | -%0,94 | ¥2.253,00 | ¥2.265,00 | ¥2.217,00 | 47,70K |
| 2026-06-19 | ¥2.241,00 | -%0,31 | ¥2.259,00 | ¥2.270,00 | ¥2.227,00 | 61,50K |
| 2026-06-18 | ¥2.248,00 | +%0,85 | ¥2.239,00 | ¥2.256,00 | ¥2.225,00 | 51,50K |
| 2026-06-17 | ¥2.229,00 | +%0,45 | ¥2.212,00 | ¥2.234,00 | ¥2.204,00 | 70,30K |
| 2026-06-16 | ¥2.219,00 | -%0,54 | ¥2.215,00 | ¥2.225,00 | ¥2.202,00 | 41,80K |
| 2026-06-15 | ¥2.231,00 | +%2,34 | ¥2.235,00 | ¥2.255,00 | ¥2.226,00 | 47,50K |
| 2026-06-12 | ¥2.180,00 | -%0,37 | ¥2.208,00 | ¥2.233,00 | ¥2.171,00 | 57,40K |
| 2026-06-11 | ¥2.188,00 | -%0,09 | ¥2.190,00 | ¥2.193,00 | ¥2.138,00 | 41,90K |
| 2026-06-10 | ¥2.190,00 | -%1,66 | ¥2.205,00 | ¥2.255,00 | ¥2.184,00 | 57,90K |
| 2026-06-09 | ¥2.227,00 | +%2,86 | ¥2.191,00 | ¥2.230,00 | ¥2.167,00 | 51,70K |
| 2026-06-08 | ¥2.165,00 | -%1,59 | ¥2.150,00 | ¥2.192,00 | ¥2.137,00 | 55,20K |
| 2026-06-05 | ¥2.200,00 | +%0,59 | ¥2.199,00 | ¥2.220,00 | ¥2.192,00 | 37,90K |
| 2026-06-04 | ¥2.187,00 | -%0,32 | ¥2.194,00 | ¥2.209,00 | ¥2.167,00 | 39,10K |
| 2026-06-03 | ¥2.194,00 | +%0,64 | ¥2.180,00 | ¥2.216,00 | ¥2.175,00 | 50,50K |
| 2026-06-02 | ¥2.180,00 | -%0,64 | ¥2.184,00 | ¥2.189,00 | ¥2.129,00 | 50,50K |
| 2026-06-01 | ¥2.194,00 | -%2,14 | ¥2.219,00 | ¥2.239,00 | ¥2.187,00 | 61,10K |
| 2026-05-29 | ¥2.242,00 | +%1,31 | ¥2.229,00 | ¥2.270,00 | ¥2.222,00 | 38,50K |
| 2026-05-28 | ¥2.213,00 | -%0,18 | ¥2.235,00 | ¥2.235,00 | ¥2.184,00 | 47,40K |
| 2026-05-27 | ¥2.217,00 | -%0,49 | ¥2.229,00 | ¥2.266,00 | ¥2.217,00 | 50,00K |
| 2026-05-26 | ¥2.228,00 | +%0,86 | ¥2.194,00 | ¥2.240,00 | ¥2.187,00 | 45,40K |
| 2026-05-25 | ¥2.209,00 | -%1,43 | ¥2.227,00 | ¥2.238,00 | ¥2.199,00 | 62,00K |