Kuramoto Co., Ltd. 5216
TSE · Japonya · Elektronik Teknoloji
¥135,000,00 (%0,00)
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 | ¥135,00 | %0,00 | ¥135,00 | ¥136,00 | ¥132,00 | 59,90K |
| 2026-10-01 | ¥135,00 | -%0,74 | ¥137,00 | ¥137,00 | ¥134,00 | 42,30K |
| 2026-09-30 | ¥136,00 | +%2,26 | ¥133,00 | ¥137,00 | ¥132,00 | 109,50K |
| 2026-09-29 | ¥133,00 | +%1,53 | ¥131,00 | ¥135,00 | ¥131,00 | 63,50K |
| 2026-09-28 | ¥131,00 | -%3,68 | ¥136,00 | ¥136,00 | ¥130,00 | 257,40K |
| 2026-09-25 | ¥136,00 | -%3,55 | ¥138,00 | ¥141,00 | ¥135,00 | 150,90K |
| 2026-09-24 | ¥141,00 | +%0,71 | ¥139,00 | ¥142,00 | ¥139,00 | 90,10K |
| 2026-09-18 | ¥140,00 | -%0,71 | ¥140,00 | ¥142,00 | ¥139,00 | 75,50K |
| 2026-09-17 | ¥141,00 | +%3,68 | ¥136,00 | ¥141,00 | ¥136,00 | 133,80K |
| 2026-09-16 | ¥136,00 | -%4,90 | ¥142,00 | ¥143,00 | ¥135,00 | 339,80K |
| 2026-09-15 | ¥143,00 | -%2,05 | ¥146,00 | ¥146,00 | ¥141,00 | 157,00K |
| 2026-09-14 | ¥146,00 | -%2,67 | ¥151,00 | ¥151,00 | ¥143,00 | 139,00K |
| 2026-09-11 | ¥150,00 | -%1,32 | ¥151,00 | ¥152,00 | ¥149,00 | 146,10K |
| 2026-09-10 | ¥152,00 | -%0,65 | ¥153,00 | ¥153,00 | ¥151,00 | 71,20K |
| 2026-09-09 | ¥153,00 | +%0,66 | ¥152,00 | ¥153,00 | ¥151,00 | 48,10K |
| 2026-09-08 | ¥152,00 | -%1,30 | ¥153,00 | ¥155,00 | ¥152,00 | 70,90K |
| 2026-09-07 | ¥154,00 | +%1,32 | ¥152,00 | ¥155,00 | ¥152,00 | 103,70K |
| 2026-09-04 | ¥152,00 | -%0,65 | ¥151,00 | ¥154,00 | ¥151,00 | 58,90K |
| 2026-09-03 | ¥153,00 | -%0,65 | ¥152,00 | ¥154,00 | ¥151,00 | 63,60K |
| 2026-09-02 | ¥154,00 | -%1,91 | ¥157,00 | ¥157,00 | ¥150,00 | 187,20K |
| 2026-09-01 | ¥157,00 | %0,00 | ¥160,00 | ¥160,00 | ¥153,00 | 282,80K |
| 2026-08-31 | ¥157,00 | +%1,95 | ¥153,00 | ¥159,00 | ¥152,00 | 177,90K |
| 2026-08-28 | ¥154,00 | -%1,28 | ¥155,00 | ¥156,00 | ¥153,00 | 113,10K |
| 2026-08-27 | ¥156,00 | +%0,65 | ¥156,00 | ¥157,00 | ¥155,00 | 54,30K |
| 2026-08-26 | ¥155,00 | +%1,97 | ¥153,00 | ¥158,00 | ¥152,00 | 188,40K |
| 2026-08-25 | ¥152,00 | %0,00 | ¥151,00 | ¥154,00 | ¥151,00 | 88,40K |
| 2026-08-24 | ¥152,00 | -%1,30 | ¥155,00 | ¥155,00 | ¥151,00 | 134,90K |
| 2026-08-21 | ¥154,00 | +%1,99 | ¥152,00 | ¥154,00 | ¥151,00 | 110,20K |
| 2026-08-20 | ¥151,00 | -%0,66 | ¥153,00 | ¥154,00 | ¥151,00 | 81,20K |
| 2026-08-19 | ¥152,00 | -%1,30 | ¥154,00 | ¥154,00 | ¥152,00 | 87,30K |
| 2026-08-18 | ¥154,00 | %0,00 | ¥155,00 | ¥155,00 | ¥153,00 | 145,80K |
| 2026-08-17 | ¥154,00 | +%1,32 | ¥152,00 | ¥155,00 | ¥151,00 | 218,60K |
| 2026-08-14 | ¥152,00 | -%1,30 | ¥152,00 | ¥154,00 | ¥152,00 | 110,40K |
| 2026-08-13 | ¥154,00 | +%0,65 | ¥153,00 | ¥154,00 | ¥152,00 | 87,00K |
| 2026-08-12 | ¥153,00 | +%0,66 | ¥152,00 | ¥155,00 | ¥152,00 | 119,00K |
| 2026-08-10 | ¥152,00 | -%0,65 | ¥151,00 | ¥154,00 | ¥150,00 | 131,00K |
| 2026-08-07 | ¥153,00 | -%1,29 | ¥153,00 | ¥157,00 | ¥151,00 | 215,70K |
| 2026-08-06 | ¥155,00 | -%2,52 | ¥159,00 | ¥161,00 | ¥154,00 | 271,50K |
| 2026-08-05 | ¥159,00 | -%1,24 | ¥163,00 | ¥165,00 | ¥159,00 | 231,10K |
| 2026-08-04 | ¥161,00 | +%0,63 | ¥161,00 | ¥163,00 | ¥159,00 | 90,40K |
| 2026-08-03 | ¥160,00 | +%1,27 | ¥159,00 | ¥161,00 | ¥158,00 | 84,60K |
| 2026-07-31 | ¥158,00 | +%1,28 | ¥157,00 | ¥161,00 | ¥157,00 | 133,00K |
| 2026-07-30 | ¥156,00 | -%3,11 | ¥158,00 | ¥160,00 | ¥156,00 | 193,60K |
| 2026-07-29 | ¥161,00 | +%2,55 | ¥157,00 | ¥168,00 | ¥157,00 | 278,00K |
| 2026-07-28 | ¥157,00 | -%2,48 | ¥158,00 | ¥160,00 | ¥157,00 | 191,10K |
| 2026-07-27 | ¥161,00 | +%3,87 | ¥160,00 | ¥163,00 | ¥158,00 | 263,20K |
| 2026-07-24 | ¥155,00 | -%1,27 | ¥155,00 | ¥157,00 | ¥152,00 | 347,70K |
| 2026-07-23 | ¥157,00 | %0,00 | ¥159,00 | ¥162,00 | ¥157,00 | 284,60K |
| 2026-07-22 | ¥157,00 | -%3,68 | ¥160,00 | ¥164,00 | ¥155,00 | 640,80K |
| 2026-07-21 | ¥163,00 | -%11,41 | ¥171,00 | ¥180,00 | ¥163,00 | 1,77M |
| 2026-07-17 | ¥184,00 | +%17,20 | ¥157,00 | ¥205,00 | ¥151,00 | 8,20M |
| 2026-07-16 | ¥157,00 | +%0,64 | ¥159,00 | ¥159,00 | ¥156,00 | 69,70K |
| 2026-07-15 | ¥156,00 | -%0,64 | ¥160,00 | ¥160,00 | ¥156,00 | 157,10K |
| 2026-07-14 | ¥157,00 | -%1,88 | ¥156,00 | ¥162,00 | ¥156,00 | 139,40K |
| 2026-07-13 | ¥160,00 | +%1,27 | ¥160,00 | ¥162,00 | ¥154,00 | 261,40K |
| 2026-07-10 | ¥158,00 | +%8,97 | ¥146,00 | ¥162,00 | ¥146,00 | 591,60K |
| 2026-07-09 | ¥145,00 | -%3,97 | ¥150,00 | ¥150,00 | ¥144,00 | 258,60K |
| 2026-07-08 | ¥151,00 | -%3,21 | ¥155,00 | ¥156,00 | ¥151,00 | 212,60K |
| 2026-07-07 | ¥156,00 | -%1,89 | ¥159,00 | ¥161,00 | ¥155,00 | 186,30K |
| 2026-07-06 | ¥159,00 | +%0,63 | ¥159,00 | ¥164,00 | ¥158,00 | 265,10K |
| 2026-07-03 | ¥158,00 | -%1,25 | ¥160,00 | ¥161,00 | ¥155,00 | 229,00K |
| 2026-07-02 | ¥160,00 | +%2,56 | ¥156,00 | ¥163,00 | ¥155,00 | 384,10K |
| 2026-07-01 | ¥156,00 | +%3,31 | ¥151,00 | ¥156,00 | ¥149,00 | 240,90K |
| 2026-06-30 | ¥151,00 | +%2,03 | ¥150,00 | ¥152,00 | ¥145,00 | 218,20K |
| 2026-06-29 | ¥148,00 | +%4,23 | ¥149,00 | ¥151,00 | ¥144,00 | 214,90K |
| 2026-06-26 | ¥142,00 | -%7,79 | ¥151,00 | ¥151,00 | ¥140,00 | 631,50K |
| 2026-06-25 | ¥154,00 | -%8,33 | ¥160,00 | ¥167,00 | ¥154,00 | 854,50K |
| 2026-06-24 | ¥168,00 | +%9,09 | ¥156,00 | ¥185,00 | ¥155,00 | 3,56M |
| 2026-06-23 | ¥154,00 | -%12,99 | ¥188,00 | ¥190,00 | ¥153,00 | 2,60M |
| 2026-06-22 | ¥177,00 | +%39,37 | ¥150,00 | ¥177,00 | ¥150,00 | 7,19M |
| 2026-06-19 | ¥127,00 | -%3,05 | ¥132,00 | ¥133,00 | ¥126,00 | 282,20K |
| 2026-06-18 | ¥131,00 | -%3,68 | ¥136,00 | ¥136,00 | ¥131,00 | 101,20K |
| 2026-06-17 | ¥136,00 | -%2,16 | ¥136,00 | ¥139,00 | ¥132,00 | 351,70K |
| 2026-06-16 | ¥139,00 | %0,00 | ¥135,00 | ¥146,00 | ¥133,00 | 451,10K |
| 2026-06-15 | ¥139,00 | +%6,92 | ¥130,00 | ¥140,00 | ¥126,00 | 375,10K |
| 2026-06-12 | ¥130,00 | +%2,36 | ¥127,00 | ¥132,00 | ¥125,00 | 268,70K |
| 2026-06-11 | ¥127,00 | -%5,93 | ¥135,00 | ¥136,00 | ¥124,00 | 665,70K |
| 2026-06-10 | ¥135,00 | +%10,66 | ¥122,00 | ¥169,00 | ¥117,00 | 3,94M |
| 2026-06-09 | ¥122,00 | +%3,39 | ¥119,00 | ¥122,00 | ¥116,00 | 203,80K |
| 2026-06-08 | ¥118,00 | -%4,07 | ¥120,00 | ¥120,00 | ¥117,00 | 197,80K |
| 2026-06-05 | ¥123,00 | +%2,50 | ¥119,00 | ¥125,00 | ¥119,00 | 146,80K |
| 2026-06-04 | ¥120,00 | -%2,44 | ¥122,00 | ¥123,00 | ¥120,00 | 115,70K |
| 2026-06-03 | ¥123,00 | +%1,65 | ¥121,00 | ¥124,00 | ¥119,00 | 144,30K |
| 2026-06-02 | ¥121,00 | -%2,42 | ¥121,00 | ¥122,00 | ¥119,00 | 249,30K |
| 2026-06-01 | ¥124,00 | -%2,36 | ¥125,00 | ¥126,00 | ¥122,00 | 270,80K |
| 2026-05-29 | ¥127,00 | -%1,55 | ¥130,00 | ¥131,00 | ¥127,00 | 192,60K |
| 2026-05-28 | ¥129,00 | +%3,20 | ¥124,00 | ¥130,00 | ¥123,00 | 205,90K |
| 2026-05-27 | ¥125,00 | -%3,85 | ¥130,00 | ¥133,00 | ¥123,00 | 384,70K |
| 2026-05-26 | ¥130,00 | -%1,52 | ¥130,00 | ¥132,00 | ¥127,00 | 338,10K |
| 2026-05-25 | ¥132,00 | -%2,22 | ¥135,00 | ¥137,00 | ¥131,00 | 252,80K |