Asahi Concrete Works Co., Ltd. 5268
TSE · Japonya · Enerji Dışı Mineraller
¥831,00-3,00 (-%0,36)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥834,00 | -%0,83 | ¥840,00 | ¥840,00 | ¥833,00 | 2,60K |
| 2026-09-30 | ¥841,00 | +%0,84 | ¥834,00 | ¥844,00 | ¥823,00 | 4,20K |
| 2026-09-29 | ¥834,00 | -%0,71 | ¥841,00 | ¥850,00 | ¥827,00 | 5,70K |
| 2026-09-28 | ¥840,00 | -%2,33 | ¥849,00 | ¥849,00 | ¥838,00 |
| 5,80K |
| 2026-09-25 | ¥860,00 | +%0,35 | ¥865,00 | ¥865,00 | ¥853,00 | 2,10K |
| 2026-09-24 | ¥857,00 | +%1,54 | ¥855,00 | ¥857,00 | ¥846,00 | 3,20K |
| 2026-09-18 | ¥844,00 | -%1,40 | ¥850,00 | ¥850,00 | ¥840,00 | 6,00K |
| 2026-09-17 | ¥856,00 | -%0,12 | ¥859,00 | ¥866,00 | ¥841,00 | 8,60K |
| 2026-09-16 | ¥857,00 | -%0,58 | ¥861,00 | ¥865,00 | ¥857,00 | 5,50K |
| 2026-09-15 | ¥862,00 | -%0,46 | ¥861,00 | ¥862,00 | ¥859,00 | 2,30K |
| 2026-09-14 | ¥866,00 | +%1,05 | ¥868,00 | ¥868,00 | ¥861,00 | 3,70K |
| 2026-09-11 | ¥857,00 | -%1,72 | ¥881,00 | ¥881,00 | ¥854,00 | 5,20K |
| 2026-09-10 | ¥872,00 | -%1,47 | ¥872,00 | ¥885,00 | ¥870,00 | 5,80K |
| 2026-09-09 | ¥885,00 | +%0,91 | ¥877,00 | ¥892,00 | ¥860,00 | 8,40K |
| 2026-09-08 | ¥877,00 | -%4,47 | ¥919,00 | ¥919,00 | ¥877,00 | 21,00K |
| 2026-09-07 | ¥918,00 | +%3,03 | ¥899,00 | ¥945,00 | ¥876,00 | 46,40K |
| 2026-09-04 | ¥891,00 | -%0,89 | ¥899,00 | ¥899,00 | ¥880,00 | 4,60K |
| 2026-09-03 | ¥899,00 | %0,00 | ¥900,00 | ¥900,00 | ¥881,00 | 12,30K |
| 2026-09-02 | ¥899,00 | +%6,39 | ¥851,00 | ¥899,00 | ¥850,00 | 29,10K |
| 2026-09-01 | ¥845,00 | -%0,35 | ¥854,00 | ¥854,00 | ¥845,00 | 4,10K |
| 2026-08-31 | ¥848,00 | +%1,56 | ¥847,00 | ¥848,00 | ¥841,00 | 1,50K |
| 2026-08-28 | ¥835,00 | -%1,30 | ¥844,00 | ¥850,00 | ¥834,00 | 5,70K |
| 2026-08-27 | ¥846,00 | +%0,48 | ¥843,00 | ¥847,00 | ¥843,00 | 1,60K |
| 2026-08-26 | ¥842,00 | +%0,36 | ¥839,00 | ¥845,00 | ¥837,00 | 4,40K |
| 2026-08-25 | ¥839,00 | -%0,59 | ¥840,00 | ¥842,00 | ¥829,00 | 4,20K |
| 2026-08-24 | ¥844,00 | +%1,69 | ¥830,00 | ¥849,00 | ¥830,00 | 6,30K |
| 2026-08-21 | ¥830,00 | +%1,59 | ¥817,00 | ¥830,00 | ¥817,00 | 2,00K |
| 2026-08-20 | ¥817,00 | -%0,73 | ¥825,00 | ¥826,00 | ¥817,00 | 1,90K |
| 2026-08-19 | ¥823,00 | -%2,26 | ¥840,00 | ¥840,00 | ¥821,00 | 5,50K |
| 2026-08-18 | ¥842,00 | -%2,32 | ¥862,00 | ¥863,00 | ¥842,00 | 2,10K |
| 2026-08-17 | ¥862,00 | -%0,92 | ¥878,00 | ¥878,00 | ¥850,00 | 4,80K |
| 2026-08-14 | ¥870,00 | +%0,23 | ¥870,00 | ¥877,00 | ¥870,00 | 9,90K |
| 2026-08-13 | ¥868,00 | +%1,40 | ¥855,00 | ¥880,00 | ¥850,00 | 7,40K |
| 2026-08-12 | ¥856,00 | +%1,30 | ¥845,00 | ¥856,00 | ¥843,00 | 6,90K |
| 2026-08-10 | ¥845,00 | +%0,12 | ¥843,00 | ¥860,00 | ¥830,00 | 5,20K |
| 2026-08-07 | ¥844,00 | +%1,69 | ¥835,00 | ¥870,00 | ¥815,00 | 28,50K |
| 2026-08-06 | ¥830,00 | +%0,48 | ¥824,00 | ¥830,00 | ¥824,00 | 7,30K |
| 2026-08-05 | ¥826,00 | +%0,85 | ¥820,00 | ¥826,00 | ¥820,00 | 3,20K |
| 2026-08-04 | ¥819,00 | +%0,61 | ¥814,00 | ¥825,00 | ¥814,00 | 4,80K |
| 2026-08-03 | ¥814,00 | %0,00 | ¥814,00 | ¥814,00 | ¥807,00 | 3,00K |
| 2026-07-31 | ¥814,00 | +%0,62 | ¥806,00 | ¥814,00 | ¥806,00 | 400 |
| 2026-07-30 | ¥809,00 | +%0,25 | ¥792,00 | ¥810,00 | ¥788,00 | 5,30K |
| 2026-07-29 | ¥807,00 | -%1,34 | ¥826,00 | ¥826,00 | ¥804,00 | 1,90K |
| 2026-07-28 | ¥818,00 | -%1,21 | ¥798,00 | ¥818,00 | ¥798,00 | 1,70K |
| 2026-07-27 | ¥828,00 | +%0,98 | ¥827,00 | ¥828,00 | ¥819,00 | 1,30K |
| 2026-07-24 | ¥820,00 | -%1,56 | ¥821,00 | ¥821,00 | ¥810,00 | 3,00K |
| 2026-07-23 | ¥833,00 | %0,00 | ¥833,00 | ¥833,00 | ¥821,00 | 5,50K |
| 2026-07-22 | ¥833,00 | +%6,25 | ¥787,00 | ¥833,00 | ¥787,00 | 9,70K |
| 2026-07-21 | ¥784,00 | -%0,88 | ¥797,00 | ¥797,00 | ¥784,00 | 3,50K |
| 2026-07-17 | ¥791,00 | -%1,13 | ¥792,00 | ¥800,00 | ¥791,00 | 9,90K |
| 2026-07-16 | ¥800,00 | -%1,60 | ¥811,00 | ¥816,00 | ¥785,00 | 24,70K |
| 2026-07-15 | ¥813,00 | -%0,73 | ¥833,00 | ¥833,00 | ¥806,00 | 3,80K |
| 2026-07-14 | ¥819,00 | -%1,68 | ¥818,00 | ¥830,00 | ¥806,00 | 5,80K |
| 2026-07-13 | ¥833,00 | -%0,72 | ¥839,00 | ¥839,00 | ¥833,00 | 7,10K |
| 2026-07-10 | ¥839,00 | +%0,48 | ¥841,00 | ¥841,00 | ¥829,00 | 6,30K |
| 2026-07-09 | ¥835,00 | -%0,48 | ¥837,00 | ¥837,00 | ¥835,00 | 1,20K |
| 2026-07-08 | ¥839,00 | -%1,87 | ¥842,00 | ¥846,00 | ¥834,00 | 4,70K |
| 2026-07-07 | ¥855,00 | +%2,64 | ¥844,00 | ¥855,00 | ¥833,00 | 7,50K |
| 2026-07-06 | ¥833,00 | -%1,30 | ¥844,00 | ¥844,00 | ¥810,00 | 2,70K |
| 2026-07-03 | ¥844,00 | +%0,84 | ¥834,00 | ¥846,00 | ¥833,00 | 3,10K |
| 2026-07-02 | ¥837,00 | +%0,48 | ¥833,00 | ¥838,00 | ¥820,00 | 2,10K |
| 2026-07-01 | ¥833,00 | -%0,60 | ¥845,00 | ¥845,00 | ¥824,00 | 13,10K |
| 2026-06-30 | ¥838,00 | +%2,70 | ¥808,00 | ¥838,00 | ¥808,00 | 23,30K |
| 2026-06-29 | ¥816,00 | -%0,24 | ¥811,00 | ¥818,00 | ¥810,00 | 10,10K |
| 2026-06-26 | ¥818,00 | +%0,12 | ¥813,00 | ¥818,00 | ¥810,00 | 11,30K |
| 2026-06-25 | ¥817,00 | -%0,85 | ¥813,00 | ¥820,00 | ¥813,00 | 7,90K |
| 2026-06-24 | ¥824,00 | -%2,02 | ¥827,00 | ¥833,00 | ¥824,00 | 20,80K |
| 2026-06-23 | ¥841,00 | -%1,75 | ¥840,00 | ¥860,00 | ¥832,00 | 12,90K |
| 2026-06-22 | ¥856,00 | -%1,83 | ¥860,00 | ¥864,00 | ¥855,00 | 15,70K |
| 2026-06-19 | ¥872,00 | -%1,36 | ¥874,00 | ¥884,00 | ¥869,00 | 9,50K |
| 2026-06-18 | ¥884,00 | -%1,01 | ¥884,00 | ¥887,00 | ¥871,00 | 13,60K |
| 2026-06-17 | ¥893,00 | -%1,76 | ¥894,00 | ¥898,00 | ¥862,00 | 23,10K |
| 2026-06-16 | ¥909,00 | +%0,22 | ¥892,00 | ¥909,00 | ¥892,00 | 5,70K |
| 2026-06-15 | ¥907,00 | +%0,22 | ¥896,00 | ¥911,00 | ¥874,00 | 19,10K |
| 2026-06-12 | ¥905,00 | -%0,33 | ¥900,00 | ¥906,00 | ¥882,00 | 6,50K |
| 2026-06-11 | ¥908,00 | -%1,63 | ¥908,00 | ¥914,00 | ¥882,00 | 12,20K |
| 2026-06-10 | ¥923,00 | -%0,43 | ¥912,00 | ¥928,00 | ¥899,00 | 11,90K |
| 2026-06-09 | ¥927,00 | +%2,77 | ¥904,00 | ¥927,00 | ¥904,00 | 7,20K |
| 2026-06-08 | ¥902,00 | -%0,55 | ¥853,00 | ¥902,00 | ¥853,00 | 10,20K |
| 2026-06-05 | ¥907,00 | +%2,95 | ¥866,00 | ¥907,00 | ¥866,00 | 5,50K |
| 2026-06-04 | ¥881,00 | +%0,69 | ¥860,00 | ¥887,00 | ¥860,00 | 8,00K |
| 2026-06-03 | ¥875,00 | -%0,91 | ¥881,00 | ¥887,00 | ¥871,00 | 10,10K |
| 2026-06-02 | ¥883,00 | -%3,81 | ¥911,00 | ¥911,00 | ¥871,00 | 22,80K |
| 2026-06-01 | ¥918,00 | -%0,11 | ¥916,00 | ¥930,00 | ¥913,00 | 3,70K |
| 2026-05-29 | ¥919,00 | +%2,00 | ¥916,00 | ¥940,00 | ¥909,00 | 12,00K |
| 2026-05-28 | ¥901,00 | -%0,44 | ¥920,00 | ¥942,00 | ¥901,00 | 25,00K |
| 2026-05-27 | ¥905,00 | -%2,79 | ¥916,00 | ¥950,00 | ¥905,00 | 30,80K |
| 2026-05-26 | ¥931,00 | -%1,48 | ¥943,00 | ¥943,00 | ¥931,00 | 800 |
| 2026-05-25 | ¥945,00 | +%0,96 | ¥948,00 | ¥949,00 | ¥938,00 | 2,70K |
| 2026-05-22 | ¥936,00 | +%0,11 | ¥941,00 | ¥945,00 | ¥935,00 | 3,20K |