Ito Yogyo Co., Ltd. 5287
TSE · Japonya · Enerji Dışı Mineraller
¥903,00-5,00 (-%0,55)
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 | ¥903,00 | -%0,55 | ¥913,00 | ¥913,00 | ¥895,00 | 15,70K |
| 2026-10-01 | ¥908,00 | +%0,11 | ¥919,00 | ¥919,00 | ¥901,00 | 19,00K |
| 2026-09-30 | ¥907,00 | -%0,22 | ¥913,00 | ¥915,00 | ¥890,00 | 29,20K |
| 2026-09-29 | ¥909,00 | +%0,89 | ¥903,00 | ¥911,00 | ¥889,00 | 13,90K |
| 2026-09-28 | ¥901,00 | -%0,88 | ¥914,00 | ¥922,00 | ¥899,00 | 27,50K |
| 2026-09-25 | ¥909,00 | -%0,44 | ¥913,00 | ¥924,00 | ¥897,00 | 42,00K |
| 2026-09-24 | ¥913,00 | -%3,28 | ¥956,00 | ¥974,00 | ¥907,00 | 91,10K |
| 2026-09-18 | ¥944,00 | +%4,42 | ¥891,00 | ¥945,00 | ¥890,00 | 61,80K |
| 2026-09-17 | ¥904,00 | -%0,22 | ¥909,00 | ¥945,00 | ¥889,00 | 65,00K |
| 2026-09-16 | ¥906,00 | -%0,11 | ¥905,00 | ¥922,00 | ¥905,00 | 23,10K |
| 2026-09-15 | ¥907,00 | +%0,67 | ¥916,00 | ¥922,00 | ¥889,00 | 30,40K |
| 2026-09-14 | ¥901,00 | -%2,07 | ¥925,00 | ¥925,00 | ¥875,00 | 89,00K |
| 2026-09-11 | ¥920,00 | -%5,64 | ¥934,00 | ¥983,00 | ¥914,00 | 205,40K |
| 2026-09-10 | ¥975,00 | -%3,56 | ¥1.071,00 | ¥1.159,00 | ¥913,00 | 1,22M |
| 2026-09-09 | ¥1.011,00 | +%17,42 | ¥867,00 | ¥1.011,00 | ¥867,00 | 301,50K |
| 2026-09-08 | ¥861,00 | -%2,38 | ¥882,00 | ¥883,00 | ¥861,00 | 7,90K |
| 2026-09-07 | ¥882,00 | %0,00 | ¥880,00 | ¥898,00 | ¥850,00 | 24,10K |
| 2026-09-04 | ¥882,00 | -%1,45 | ¥880,00 | ¥894,00 | ¥878,00 | 8,00K |
| 2026-09-03 | ¥895,00 | +%3,47 | ¥888,00 | ¥903,00 | ¥860,00 | 25,30K |
| 2026-09-02 | ¥865,00 | -%2,04 | ¥883,00 | ¥885,00 | ¥865,00 | 14,60K |
| 2026-09-01 | ¥883,00 | +%1,61 | ¥875,00 | ¥888,00 | ¥874,00 | 8,10K |
| 2026-08-31 | ¥869,00 | +%2,12 | ¥869,00 | ¥879,00 | ¥860,00 | 7,40K |
| 2026-08-28 | ¥851,00 | -%0,12 | ¥853,00 | ¥863,00 | ¥846,00 | 8,20K |
| 2026-08-27 | ¥852,00 | +%1,43 | ¥852,00 | ¥852,00 | ¥841,00 | 7,90K |
| 2026-08-26 | ¥840,00 | -%0,47 | ¥851,00 | ¥851,00 | ¥840,00 | 5,50K |
| 2026-08-25 | ¥844,00 | -%0,12 | ¥843,00 | ¥850,00 | ¥843,00 | 6,00K |
| 2026-08-24 | ¥845,00 | +%0,48 | ¥855,00 | ¥856,00 | ¥843,00 | 7,60K |
| 2026-08-21 | ¥841,00 | -%1,18 | ¥851,00 | ¥853,00 | ¥838,00 | 7,00K |
| 2026-08-20 | ¥851,00 | +%0,35 | ¥843,00 | ¥857,00 | ¥843,00 | 6,30K |
| 2026-08-19 | ¥848,00 | -%3,53 | ¥879,00 | ¥879,00 | ¥848,00 | 10,70K |
| 2026-08-18 | ¥879,00 | +%0,57 | ¥889,00 | ¥893,00 | ¥876,00 | 13,30K |
| 2026-08-17 | ¥874,00 | -%2,13 | ¥938,00 | ¥938,00 | ¥866,00 | 66,90K |
| 2026-08-14 | ¥893,00 | +%9,44 | ¥843,00 | ¥918,00 | ¥836,00 | 177,90K |
| 2026-08-13 | ¥816,00 | +%0,99 | ¥816,00 | ¥816,00 | ¥801,00 | 11,20K |
| 2026-08-12 | ¥808,00 | +%0,25 | ¥806,00 | ¥814,00 | ¥803,00 | 4,20K |
| 2026-08-10 | ¥806,00 | -%3,93 | ¥798,00 | ¥815,00 | ¥795,00 | 20,60K |
| 2026-08-07 | ¥839,00 | -%0,12 | ¥838,00 | ¥847,00 | ¥831,00 | 6,70K |
| 2026-08-06 | ¥840,00 | +%0,48 | ¥831,00 | ¥840,00 | ¥831,00 | 1,70K |
| 2026-08-05 | ¥836,00 | +%1,09 | ¥824,00 | ¥837,00 | ¥820,00 | 7,50K |
| 2026-08-04 | ¥827,00 | -%0,36 | ¥830,00 | ¥831,00 | ¥826,00 | 2,10K |
| 2026-08-03 | ¥830,00 | +%0,24 | ¥828,00 | ¥834,00 | ¥824,00 | 2,10K |
| 2026-07-31 | ¥828,00 | -%0,36 | ¥829,00 | ¥837,00 | ¥824,00 | 10,10K |
| 2026-07-30 | ¥831,00 | -%3,26 | ¥867,00 | ¥867,00 | ¥830,00 | 14,40K |
| 2026-07-29 | ¥859,00 | -%1,72 | ¥900,00 | ¥900,00 | ¥831,00 | 26,20K |
| 2026-07-28 | ¥874,00 | +%4,55 | ¥839,00 | ¥874,00 | ¥817,00 | 14,40K |
| 2026-07-27 | ¥836,00 | +%4,11 | ¥810,00 | ¥860,00 | ¥803,00 | 32,10K |
| 2026-07-24 | ¥803,00 | -%0,86 | ¥810,00 | ¥810,00 | ¥802,00 | 3,50K |
| 2026-07-23 | ¥810,00 | +%0,12 | ¥813,00 | ¥813,00 | ¥805,00 | 4,00K |
| 2026-07-22 | ¥809,00 | -%1,58 | ¥822,00 | ¥823,00 | ¥808,00 | 6,70K |
| 2026-07-21 | ¥822,00 | +%2,11 | ¥805,00 | ¥829,00 | ¥798,00 | 10,80K |
| 2026-07-17 | ¥805,00 | -%0,25 | ¥803,00 | ¥809,00 | ¥796,00 | 10,50K |
| 2026-07-16 | ¥807,00 | -%0,86 | ¥808,00 | ¥830,00 | ¥807,00 | 9,00K |
| 2026-07-15 | ¥814,00 | %0,00 | ¥814,00 | ¥825,00 | ¥813,00 | 5,50K |
| 2026-07-14 | ¥814,00 | -%0,12 | ¥813,00 | ¥821,00 | ¥812,00 | 4,80K |
| 2026-07-13 | ¥815,00 | -%0,61 | ¥817,00 | ¥828,00 | ¥815,00 | 3,30K |
| 2026-07-10 | ¥820,00 | %0,00 | ¥821,00 | ¥835,00 | ¥820,00 | 4,90K |
| 2026-07-09 | ¥820,00 | -%0,85 | ¥827,00 | ¥827,00 | ¥816,00 | 3,70K |
| 2026-07-08 | ¥827,00 | -%2,48 | ¥855,00 | ¥855,00 | ¥811,00 | 10,10K |
| 2026-07-07 | ¥848,00 | +%0,71 | ¥850,00 | ¥867,00 | ¥845,00 | 15,50K |
| 2026-07-06 | ¥842,00 | +%2,68 | ¥820,00 | ¥850,00 | ¥820,00 | 8,50K |
| 2026-07-03 | ¥820,00 | +%1,49 | ¥807,00 | ¥833,00 | ¥807,00 | 6,80K |
| 2026-07-02 | ¥808,00 | -%0,37 | ¥811,00 | ¥823,00 | ¥808,00 | 5,90K |
| 2026-07-01 | ¥811,00 | +%0,37 | ¥808,00 | ¥831,00 | ¥800,00 | 13,20K |
| 2026-06-30 | ¥808,00 | -%2,53 | ¥817,00 | ¥817,00 | ¥800,00 | 23,60K |
| 2026-06-29 | ¥829,00 | -%0,12 | ¥837,00 | ¥842,00 | ¥823,00 | 10,90K |
| 2026-06-26 | ¥830,00 | -%3,26 | ¥844,00 | ¥844,00 | ¥821,00 | 19,80K |
| 2026-06-25 | ¥858,00 | -%3,60 | ¥893,00 | ¥893,00 | ¥853,00 | 19,80K |
| 2026-06-24 | ¥890,00 | -%0,89 | ¥900,00 | ¥916,00 | ¥858,00 | 31,30K |
| 2026-06-23 | ¥898,00 | +%13,67 | ¥791,00 | ¥938,00 | ¥791,00 | 142,20K |
| 2026-06-22 | ¥790,00 | -%0,88 | ¥793,00 | ¥796,00 | ¥787,00 | 10,70K |
| 2026-06-19 | ¥797,00 | -%1,48 | ¥807,00 | ¥815,00 | ¥788,00 | 12,00K |
| 2026-06-18 | ¥809,00 | +%0,50 | ¥820,00 | ¥824,00 | ¥809,00 | 9,00K |
| 2026-06-17 | ¥805,00 | +%0,63 | ¥792,00 | ¥807,00 | ¥791,00 | 9,50K |
| 2026-06-16 | ¥800,00 | -%1,48 | ¥815,00 | ¥815,00 | ¥794,00 | 15,20K |
| 2026-06-15 | ¥812,00 | %0,00 | ¥815,00 | ¥834,00 | ¥812,00 | 13,40K |
| 2026-06-12 | ¥812,00 | -%0,73 | ¥833,00 | ¥833,00 | ¥812,00 | 7,40K |
| 2026-06-11 | ¥818,00 | -%0,37 | ¥815,00 | ¥818,00 | ¥788,00 | 22,20K |
| 2026-06-10 | ¥821,00 | -%3,30 | ¥846,00 | ¥846,00 | ¥808,00 | 26,60K |
| 2026-06-09 | ¥849,00 | -%0,93 | ¥851,00 | ¥856,00 | ¥845,00 | 7,90K |
| 2026-06-08 | ¥857,00 | -%2,61 | ¥869,00 | ¥872,00 | ¥837,00 | 22,30K |
| 2026-06-05 | ¥880,00 | +%0,46 | ¥874,00 | ¥891,00 | ¥872,00 | 10,90K |
| 2026-06-04 | ¥876,00 | -%2,23 | ¥894,00 | ¥894,00 | ¥875,00 | 8,10K |
| 2026-06-03 | ¥896,00 | -%0,22 | ¥892,00 | ¥903,00 | ¥873,00 | 25,50K |
| 2026-06-02 | ¥898,00 | -%1,97 | ¥916,00 | ¥932,00 | ¥889,00 | 57,40K |
| 2026-06-01 | ¥916,00 | +%1,89 | ¥910,00 | ¥919,00 | ¥895,00 | 27,00K |
| 2026-05-29 | ¥899,00 | -%0,99 | ¥914,00 | ¥927,00 | ¥899,00 | 16,80K |
| 2026-05-28 | ¥908,00 | +%1,57 | ¥909,00 | ¥930,00 | ¥895,00 | 18,20K |
| 2026-05-27 | ¥894,00 | -%0,33 | ¥901,00 | ¥901,00 | ¥876,00 | 12,10K |
| 2026-05-26 | ¥897,00 | +%1,24 | ¥883,00 | ¥906,00 | ¥870,00 | 17,00K |
| 2026-05-25 | ¥886,00 | -%3,90 | ¥920,00 | ¥920,00 | ¥886,00 | 23,10K |