Takamisawa Co., Ltd. 5283
TSE · Japonya · Dağıtım Hizmetleri
¥3.230,00+85,00 (+%2,70)
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 | ¥3.230,00 | +%2,70 | ¥3.240,00 | ¥3.240,00 | ¥3.230,00 | 1,00K |
| 2026-10-01 | ¥3.145,00 | -%1,41 | ¥3.160,00 | ¥3.160,00 | ¥3.145,00 | 300 |
| 2026-09-30 | ¥3.190,00 | +%0,63 | ¥3.190,00 | ¥3.190,00 | ¥3.190,00 | 100 |
| 2026-09-29 | ¥3.170,00 | -%0,78 | ¥3.180,00 | ¥3.240,00 | ¥3.170,00 | 500 |
| 2026-09-28 | ¥3.195,00 | +%0,31 | ¥3.200,00 | ¥3.200,00 | ¥3.180,00 | 400 |
| 2026-09-25 | ¥3.185,00 | +%1,59 | ¥3.195,00 | ¥3.200,00 | ¥3.150,00 | 4,40K |
| 2026-09-24 | ¥3.135,00 | +%0,48 | ¥3.160,00 | ¥3.195,00 | ¥3.135,00 | 900 |
| 2026-09-18 | ¥3.120,00 | +%0,16 | ¥3.120,00 | ¥3.120,00 | ¥3.120,00 | 100 |
| 2026-09-17 | ¥3.115,00 | -%1,89 | ¥3.120,00 | ¥3.120,00 | ¥3.110,00 | 500 |
| 2026-09-16 | ¥3.175,00 | %0,00 | ¥3.175,00 | ¥3.175,00 | ¥3.175,00 | 0 |
| 2026-09-15 | ¥3.175,00 | +%2,92 | ¥3.080,00 | ¥3.175,00 | ¥3.080,00 | 800 |
| 2026-09-14 | ¥3.085,00 | +%0,82 | ¥3.100,00 | ¥3.130,00 | ¥3.085,00 | 700 |
| 2026-09-11 | ¥3.060,00 | -%2,70 | ¥3.115,00 | ¥3.115,00 | ¥3.060,00 | 800 |
| 2026-09-10 | ¥3.145,00 | +%0,16 | ¥3.135,00 | ¥3.145,00 | ¥3.135,00 | 400 |
| 2026-09-09 | ¥3.140,00 | -%0,79 | ¥3.155,00 | ¥3.160,00 | ¥3.140,00 | 500 |
| 2026-09-08 | ¥3.165,00 | -%0,31 | ¥3.170,00 | ¥3.170,00 | ¥3.165,00 | 400 |
| 2026-09-07 | ¥3.175,00 | +%0,47 | ¥3.160,00 | ¥3.175,00 | ¥3.160,00 | 400 |
| 2026-09-04 | ¥3.160,00 | -%0,78 | ¥3.170,00 | ¥3.170,00 | ¥3.160,00 | 200 |
| 2026-09-03 | ¥3.185,00 | %0,00 | ¥3.185,00 | ¥3.185,00 | ¥3.185,00 | 0 |
| 2026-09-02 | ¥3.185,00 | -%0,31 | ¥3.185,00 | ¥3.185,00 | ¥3.185,00 | 100 |
| 2026-09-01 | ¥3.195,00 | +%1,11 | ¥3.160,00 | ¥3.195,00 | ¥3.160,00 | 600 |
| 2026-08-31 | ¥3.160,00 | -%1,86 | ¥3.220,00 | ¥3.220,00 | ¥3.160,00 | 700 |
| 2026-08-28 | ¥3.220,00 | +%0,63 | ¥3.220,00 | ¥3.220,00 | ¥3.220,00 | 400 |
| 2026-08-27 | ¥3.200,00 | +%1,43 | ¥3.155,00 | ¥3.240,00 | ¥3.155,00 | 11,70K |
| 2026-08-26 | ¥3.155,00 | +%0,48 | ¥3.155,00 | ¥3.155,00 | ¥3.155,00 | 200 |
| 2026-08-25 | ¥3.140,00 | -%0,16 | ¥3.140,00 | ¥3.140,00 | ¥3.140,00 | 300 |
| 2026-08-24 | ¥3.145,00 | %0,00 | ¥3.145,00 | ¥3.145,00 | ¥3.145,00 | 500 |
| 2026-08-21 | ¥3.145,00 | +%1,13 | ¥3.145,00 | ¥3.145,00 | ¥3.145,00 | 100 |
| 2026-08-20 | ¥3.110,00 | -%0,16 | ¥3.110,00 | ¥3.110,00 | ¥3.110,00 | 100 |
| 2026-08-19 | ¥3.115,00 | -%2,20 | ¥3.170,00 | ¥3.170,00 | ¥3.095,00 | 500 |
| 2026-08-18 | ¥3.185,00 | +%1,11 | ¥3.170,00 | ¥3.185,00 | ¥3.170,00 | 400 |
| 2026-08-17 | ¥3.150,00 | %0,00 | ¥3.180,00 | ¥3.180,00 | ¥3.100,00 | 1,00K |
| 2026-08-14 | ¥3.150,00 | %0,00 | ¥3.130,00 | ¥3.150,00 | ¥3.130,00 | 500 |
| 2026-08-13 | ¥3.150,00 | +%0,48 | ¥3.130,00 | ¥3.170,00 | ¥3.120,00 | 2,40K |
| 2026-08-12 | ¥3.135,00 | +%1,46 | ¥3.100,00 | ¥3.140,00 | ¥3.100,00 | 900 |
| 2026-08-10 | ¥3.090,00 | +%0,32 | ¥3.100,00 | ¥3.135,00 | ¥3.080,00 | 1,20K |
| 2026-08-07 | ¥3.080,00 | -%1,75 | ¥3.070,00 | ¥3.085,00 | ¥3.070,00 | 600 |
| 2026-08-06 | ¥3.135,00 | +%5,56 | ¥3.010,00 | ¥3.135,00 | ¥2.991,00 | 3,70K |
| 2026-08-05 | ¥2.970,00 | %0,00 | ¥2.970,00 | ¥2.970,00 | ¥2.970,00 | 1,40K |
| 2026-08-04 | ¥2.970,00 | -%1,00 | ¥2.947,00 | ¥2.970,00 | ¥2.947,00 | 700 |
| 2026-08-03 | ¥3.000,00 | +%0,07 | ¥3.000,00 | ¥3.000,00 | ¥3.000,00 | 300 |
| 2026-07-31 | ¥2.998,00 | -%1,06 | ¥3.030,00 | ¥3.045,00 | ¥2.998,00 | 2,30K |
| 2026-07-30 | ¥3.030,00 | +%1,92 | ¥2.998,00 | ¥3.030,00 | ¥2.998,00 | 1,40K |
| 2026-07-29 | ¥2.973,00 | +%0,75 | ¥2.973,00 | ¥2.996,00 | ¥2.973,00 | 2,30K |
| 2026-07-28 | ¥2.951,00 | -%0,67 | ¥2.951,00 | ¥2.951,00 | ¥2.951,00 | 300 |
| 2026-07-27 | ¥2.971,00 | +%1,40 | ¥2.971,00 | ¥2.971,00 | ¥2.971,00 | 600 |
| 2026-07-24 | ¥2.930,00 | -%0,68 | ¥2.932,00 | ¥2.932,00 | ¥2.930,00 | 500 |
| 2026-07-23 | ¥2.950,00 | -%0,17 | ¥2.936,00 | ¥2.950,00 | ¥2.936,00 | 200 |
| 2026-07-22 | ¥2.955,00 | +%0,78 | ¥2.935,00 | ¥2.955,00 | ¥2.925,00 | 1,00K |
| 2026-07-21 | ¥2.932,00 | -%0,27 | ¥2.932,00 | ¥2.932,00 | ¥2.932,00 | 200 |
| 2026-07-17 | ¥2.940,00 | -%0,34 | ¥2.960,00 | ¥2.960,00 | ¥2.912,00 | 1,40K |
| 2026-07-16 | ¥2.950,00 | +%0,31 | ¥2.950,00 | ¥2.980,00 | ¥2.950,00 | 1,00K |
| 2026-07-15 | ¥2.941,00 | -%0,31 | ¥2.950,00 | ¥2.950,00 | ¥2.941,00 | 600 |
| 2026-07-14 | ¥2.950,00 | -%0,03 | ¥2.953,00 | ¥2.953,00 | ¥2.950,00 | 500 |
| 2026-07-13 | ¥2.951,00 | %0,00 | ¥2.951,00 | ¥2.951,00 | ¥2.951,00 | 0 |
| 2026-07-10 | ¥2.951,00 | +%0,17 | ¥2.947,00 | ¥2.951,00 | ¥2.947,00 | 500 |
| 2026-07-09 | ¥2.946,00 | -%0,14 | ¥2.951,00 | ¥2.986,00 | ¥2.946,00 | 400 |
| 2026-07-08 | ¥2.950,00 | +%0,48 | ¥2.986,00 | ¥2.986,00 | ¥2.950,00 | 300 |
| 2026-07-07 | ¥2.936,00 | +%0,72 | ¥2.920,00 | ¥2.940,00 | ¥2.920,00 | 1,10K |
| 2026-07-06 | ¥2.915,00 | -%0,07 | ¥2.935,00 | ¥2.935,00 | ¥2.910,00 | 2,10K |
| 2026-07-03 | ¥2.917,00 | %0,00 | ¥2.940,00 | ¥2.940,00 | ¥2.911,00 | 1,40K |
| 2026-07-02 | ¥2.917,00 | +%0,10 | ¥2.914,00 | ¥2.920,00 | ¥2.910,00 | 700 |
| 2026-07-01 | ¥2.914,00 | +%0,24 | ¥2.914,00 | ¥2.914,00 | ¥2.914,00 | 1,10K |
| 2026-06-30 | ¥2.907,00 | +%0,10 | ¥2.934,00 | ¥2.935,00 | ¥2.907,00 | 500 |
| 2026-06-29 | ¥2.904,00 | -%2,48 | ¥2.933,00 | ¥2.942,00 | ¥2.904,00 | 59,40K |
| 2026-06-26 | ¥2.978,00 | -%1,88 | ¥3.005,00 | ¥3.040,00 | ¥2.978,00 | 4,10K |
| 2026-06-25 | ¥3.035,00 | -%0,33 | ¥3.030,00 | ¥3.035,00 | ¥3.020,00 | 1,50K |
| 2026-06-24 | ¥3.045,00 | +%1,70 | ¥2.958,00 | ¥3.045,00 | ¥2.950,00 | 4,20K |
| 2026-06-23 | ¥2.994,00 | -%0,70 | ¥3.010,00 | ¥3.010,00 | ¥2.993,00 | 2,30K |
| 2026-06-22 | ¥3.015,00 | +%0,97 | ¥2.962,00 | ¥3.015,00 | ¥2.962,00 | 800 |
| 2026-06-19 | ¥2.986,00 | -%0,33 | ¥2.995,00 | ¥2.995,00 | ¥2.986,00 | 500 |
| 2026-06-18 | ¥2.996,00 | +%1,05 | ¥2.996,00 | ¥2.996,00 | ¥2.977,00 | 900 |
| 2026-06-17 | ¥2.965,00 | +%0,78 | ¥2.942,00 | ¥3.020,00 | ¥2.942,00 | 1,70K |
| 2026-06-16 | ¥2.942,00 | -%0,84 | ¥2.942,00 | ¥2.967,00 | ¥2.934,00 | 1,10K |
| 2026-06-15 | ¥2.967,00 | +%1,44 | ¥2.966,00 | ¥2.967,00 | ¥2.966,00 | 300 |
| 2026-06-12 | ¥2.925,00 | %0,00 | ¥2.920,00 | ¥2.925,00 | ¥2.902,00 | 1,50K |
| 2026-06-11 | ¥2.925,00 | %0,00 | ¥2.925,00 | ¥2.925,00 | ¥2.925,00 | 1,00K |
| 2026-06-10 | ¥2.925,00 | -%1,35 | ¥2.965,00 | ¥3.000,00 | ¥2.925,00 | 7,60K |
| 2026-06-09 | ¥2.965,00 | +%0,10 | ¥2.964,00 | ¥2.985,00 | ¥2.964,00 | 600 |
| 2026-06-08 | ¥2.962,00 | -%1,27 | ¥3.000,00 | ¥3.000,00 | ¥2.962,00 | 4,00K |
| 2026-06-05 | ¥3.000,00 | +%0,27 | ¥2.979,00 | ¥3.040,00 | ¥2.979,00 | 5,80K |
| 2026-06-04 | ¥2.992,00 | -%0,10 | ¥2.964,00 | ¥3.000,00 | ¥2.964,00 | 7,90K |
| 2026-06-03 | ¥2.995,00 | -%2,28 | ¥3.065,00 | ¥3.065,00 | ¥2.995,00 | 7,10K |
| 2026-06-02 | ¥3.065,00 | -%2,54 | ¥3.145,00 | ¥3.145,00 | ¥3.065,00 | 1,50K |
| 2026-06-01 | ¥3.145,00 | -%0,16 | ¥3.135,00 | ¥3.175,00 | ¥3.080,00 | 1,40K |
| 2026-05-29 | ¥3.150,00 | -%1,10 | ¥3.180,00 | ¥3.180,00 | ¥3.145,00 | 3,10K |
| 2026-05-28 | ¥3.185,00 | -%1,85 | ¥3.240,00 | ¥3.240,00 | ¥3.185,00 | 800 |
| 2026-05-27 | ¥3.245,00 | %0,00 | ¥3.245,00 | ¥3.245,00 | ¥3.245,00 | 0 |
| 2026-05-26 | ¥3.245,00 | +%0,15 | ¥3.245,00 | ¥3.245,00 | ¥3.245,00 | 700 |
| 2026-05-25 | ¥3.240,00 | +%0,62 | ¥3.220,00 | ¥3.240,00 | ¥3.190,00 | 400 |