Tokai Carbon Co., Ltd. 5301
TSE · Japonya · Üretici İmalatı
¥2.322,00+9,50 (+%0,41)
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 | ¥2.313,00 | +%0,02 | ¥2.346,50 | ¥2.347,00 | ¥2.271,00 | 812,00K |
| 2026-10-01 | ¥2.312,50 | -%0,98 | ¥2.329,50 | ¥2.329,50 | ¥2.273,50 | 2,15M |
| 2026-09-30 | ¥2.335,50 | -%0,09 | ¥2.288,00 | ¥2.349,50 | ¥2.250,00 | 2,54M |
| 2026-09-29 | ¥2.337,50 | +%4,75 | ¥2.236,50 | ¥2.364,50 | ¥2.232,00 | 4,49M |
| 2026-09-28 | ¥2.231,50 | -%2,53 | ¥2.239,50 | ¥2.284,00 | ¥2.220,00 | 1,90M |
| 2026-09-25 | ¥2.289,50 | +%0,73 | ¥2.299,00 | ¥2.328,00 | ¥2.260,00 | 2,96M |
| 2026-09-24 | ¥2.273,00 | +%6,84 | ¥2.152,00 | ¥2.283,00 | ¥2.128,50 | 4,71M |
| 2026-09-18 | ¥2.127,50 | +%2,28 | ¥2.119,50 | ¥2.147,00 | ¥2.100,00 | 3,18M |
| 2026-09-17 | ¥2.080,00 | +%1,14 | ¥2.057,00 | ¥2.100,00 | ¥2.025,50 | 2,07M |
| 2026-09-16 | ¥2.056,50 | +%4,02 | ¥2.014,00 | ¥2.073,50 | ¥2.001,00 | 2,03M |
| 2026-09-15 | ¥1.977,00 | +%1,75 | ¥1.940,00 | ¥2.089,00 | ¥1.925,00 | 3,66M |
| 2026-09-14 | ¥1.943,00 | -%2,24 | ¥1.953,00 | ¥1.984,50 | ¥1.923,50 | 1,72M |
| 2026-09-11 | ¥1.987,50 | -%0,63 | ¥1.926,00 | ¥2.011,50 | ¥1.860,00 | 2,98M |
| 2026-09-10 | ¥2.000,00 | +%1,01 | ¥1.947,50 | ¥2.000,00 | ¥1.910,00 | 2,45M |
| 2026-09-09 | ¥1.980,00 | +%9,27 | ¥1.816,50 | ¥1.980,00 | ¥1.803,00 | 3,92M |
| 2026-09-08 | ¥1.812,00 | -%3,39 | ¥1.850,00 | ¥1.887,00 | ¥1.812,00 | 1,16M |
| 2026-09-07 | ¥1.875,50 | +%3,08 | ¥1.859,50 | ¥1.918,50 | ¥1.859,00 | 1,95M |
| 2026-09-04 | ¥1.819,50 | -%0,44 | ¥1.809,50 | ¥1.831,50 | ¥1.775,50 | 1,08M |
| 2026-09-03 | ¥1.827,50 | +%0,86 | ¥1.808,50 | ¥1.843,00 | ¥1.792,50 | 1,33M |
| 2026-09-02 | ¥1.812,00 | -%4,98 | ¥1.841,00 | ¥1.872,50 | ¥1.794,00 | 2,06M |
| 2026-09-01 | ¥1.907,00 | +%5,30 | ¥1.836,00 | ¥1.908,00 | ¥1.829,00 | 3,17M |
| 2026-08-31 | ¥1.811,00 | +%7,70 | ¥1.741,00 | ¥1.820,00 | ¥1.732,50 | 2,18M |
| 2026-08-28 | ¥1.681,50 | +%0,66 | ¥1.660,00 | ¥1.715,50 | ¥1.657,50 | 1,25M |
| 2026-08-27 | ¥1.670,50 | +%1,67 | ¥1.666,00 | ¥1.678,50 | ¥1.646,50 | 936,80K |
| 2026-08-26 | ¥1.643,00 | -%0,21 | ¥1.655,00 | ¥1.662,00 | ¥1.638,50 | 785,40K |
| 2026-08-25 | ¥1.646,50 | -%0,27 | ¥1.658,00 | ¥1.663,00 | ¥1.629,00 | 932,50K |
| 2026-08-24 | ¥1.651,00 | -%2,02 | ¥1.689,00 | ¥1.712,50 | ¥1.645,00 | 906,50K |
| 2026-08-21 | ¥1.685,00 | -%1,40 | ¥1.698,00 | ¥1.716,50 | ¥1.673,00 | 1,28M |
| 2026-08-20 | ¥1.709,00 | -%1,50 | ¥1.735,50 | ¥1.735,50 | ¥1.704,50 | 1,35M |
| 2026-08-19 | ¥1.735,00 | -%6,01 | ¥1.816,50 | ¥1.816,50 | ¥1.723,00 | 1,45M |
| 2026-08-18 | ¥1.846,00 | +%2,98 | ¥1.801,00 | ¥1.867,50 | ¥1.798,50 | 1,29M |
| 2026-08-17 | ¥1.792,50 | -%0,25 | ¥1.797,00 | ¥1.799,50 | ¥1.773,00 | 850,20K |
| 2026-08-14 | ¥1.797,00 | -%0,86 | ¥1.806,00 | ¥1.853,00 | ¥1.781,50 | 1,50M |
| 2026-08-13 | ¥1.812,50 | -%0,33 | ¥1.830,00 | ¥1.868,50 | ¥1.804,00 | 1,33M |
| 2026-08-12 | ¥1.818,50 | +%0,17 | ¥1.797,00 | ¥1.827,50 | ¥1.786,00 | 1,37M |
| 2026-08-10 | ¥1.815,50 | +%4,70 | ¥1.760,00 | ¥1.833,00 | ¥1.736,00 | 1,74M |
| 2026-08-07 | ¥1.734,00 | -%1,31 | ¥1.755,00 | ¥1.760,00 | ¥1.692,00 | 2,47M |
| 2026-08-06 | ¥1.757,00 | +%8,32 | ¥1.850,00 | ¥1.943,00 | ¥1.748,50 | 8,23M |
| 2026-08-05 | ¥1.622,00 | +%4,61 | ¥1.585,50 | ¥1.639,50 | ¥1.585,50 | 2,14M |
| 2026-08-04 | ¥1.550,50 | +%0,85 | ¥1.557,00 | ¥1.578,00 | ¥1.529,00 | 1,14M |
| 2026-08-03 | ¥1.537,50 | %0,00 | ¥1.538,00 | ¥1.561,50 | ¥1.510,00 | 1,80M |
| 2026-07-31 | ¥1.537,50 | +%0,62 | ¥1.550,00 | ¥1.551,00 | ¥1.516,50 | 2,32M |
| 2026-07-30 | ¥1.528,00 | -%1,20 | ¥1.532,00 | ¥1.547,00 | ¥1.520,50 | 2,83M |
| 2026-07-29 | ¥1.546,50 | -%1,34 | ¥1.584,00 | ¥1.584,00 | ¥1.527,50 | 2,77M |
| 2026-07-28 | ¥1.567,50 | -%3,54 | ¥1.610,00 | ¥1.621,00 | ¥1.562,00 | 2,52M |
| 2026-07-27 | ¥1.625,00 | -%0,43 | ¥1.627,50 | ¥1.637,50 | ¥1.602,50 | 1,38M |
| 2026-07-24 | ¥1.632,00 | -%0,70 | ¥1.623,00 | ¥1.647,50 | ¥1.620,00 | 1,01M |
| 2026-07-23 | ¥1.643,50 | -%0,33 | ¥1.645,00 | ¥1.653,00 | ¥1.634,00 | 1,09M |
| 2026-07-22 | ¥1.649,00 | +%0,67 | ¥1.647,00 | ¥1.675,00 | ¥1.640,00 | 1,14M |
| 2026-07-21 | ¥1.638,00 | +%1,39 | ¥1.624,00 | ¥1.638,00 | ¥1.610,50 | 1,38M |
| 2026-07-17 | ¥1.615,50 | -%1,85 | ¥1.629,50 | ¥1.642,00 | ¥1.591,50 | 2,37M |
| 2026-07-16 | ¥1.646,00 | -%0,66 | ¥1.641,00 | ¥1.659,00 | ¥1.636,00 | 1,22M |
| 2026-07-15 | ¥1.657,00 | +%1,28 | ¥1.653,00 | ¥1.657,00 | ¥1.636,00 | 1,05M |
| 2026-07-14 | ¥1.636,00 | +%1,58 | ¥1.615,00 | ¥1.638,50 | ¥1.606,50 | 1,80M |
| 2026-07-13 | ¥1.610,50 | -%3,65 | ¥1.674,50 | ¥1.679,50 | ¥1.606,00 | 2,24M |
| 2026-07-10 | ¥1.671,50 | -%0,24 | ¥1.693,00 | ¥1.693,00 | ¥1.667,00 | 1,41M |
| 2026-07-09 | ¥1.675,50 | -%0,27 | ¥1.685,00 | ¥1.692,00 | ¥1.665,50 | 1,24M |
| 2026-07-08 | ¥1.680,00 | -%1,47 | ¥1.688,00 | ¥1.702,00 | ¥1.678,50 | 2,03M |
| 2026-07-07 | ¥1.705,00 | -%2,15 | ¥1.747,00 | ¥1.747,00 | ¥1.698,50 | 1,50M |
| 2026-07-06 | ¥1.742,50 | -%0,91 | ¥1.762,00 | ¥1.764,00 | ¥1.733,00 | 1,23M |
| 2026-07-03 | ¥1.758,50 | +%1,38 | ¥1.735,00 | ¥1.760,00 | ¥1.718,00 | 1,25M |
| 2026-07-02 | ¥1.734,50 | -%0,72 | ¥1.726,50 | ¥1.769,50 | ¥1.722,50 | 2,17M |
| 2026-07-01 | ¥1.747,00 | +%1,90 | ¥1.724,00 | ¥1.748,50 | ¥1.714,50 | 1,88M |
| 2026-06-30 | ¥1.714,50 | +%0,12 | ¥1.712,50 | ¥1.722,50 | ¥1.685,50 | 1,74M |
| 2026-06-29 | ¥1.712,50 | -%0,95 | ¥1.713,50 | ¥1.718,50 | ¥1.679,00 | 1,70M |
| 2026-06-26 | ¥1.729,00 | +%0,58 | ¥1.724,00 | ¥1.744,50 | ¥1.713,50 | 1,67M |
| 2026-06-25 | ¥1.719,00 | +%0,56 | ¥1.749,50 | ¥1.753,00 | ¥1.713,00 | 1,49M |
| 2026-06-24 | ¥1.709,50 | -%1,07 | ¥1.703,00 | ¥1.729,00 | ¥1.692,50 | 1,60M |
| 2026-06-23 | ¥1.728,00 | -%0,72 | ¥1.754,50 | ¥1.759,50 | ¥1.727,00 | 1,41M |
| 2026-06-22 | ¥1.740,50 | -%0,60 | ¥1.751,00 | ¥1.766,50 | ¥1.732,50 | 1,35M |
| 2026-06-19 | ¥1.751,00 | -%1,30 | ¥1.772,00 | ¥1.776,50 | ¥1.735,00 | 2,44M |
| 2026-06-18 | ¥1.774,00 | -%1,25 | ¥1.786,50 | ¥1.799,00 | ¥1.755,50 | 1,87M |
| 2026-06-17 | ¥1.796,50 | -%0,69 | ¥1.790,00 | ¥1.802,00 | ¥1.766,50 | 1,72M |
| 2026-06-16 | ¥1.809,00 | -%0,71 | ¥1.804,00 | ¥1.845,00 | ¥1.800,00 | 1,61M |
| 2026-06-15 | ¥1.822,00 | +%0,28 | ¥1.835,00 | ¥1.841,50 | ¥1.804,00 | 2,01M |
| 2026-06-12 | ¥1.817,00 | +%2,25 | ¥1.816,00 | ¥1.853,00 | ¥1.768,00 | 2,57M |
| 2026-06-11 | ¥1.777,00 | -%1,09 | ¥1.739,00 | ¥1.784,50 | ¥1.708,50 | 1,72M |
| 2026-06-10 | ¥1.796,50 | -%0,86 | ¥1.800,50 | ¥1.847,50 | ¥1.792,00 | 1,63M |
| 2026-06-09 | ¥1.812,00 | +%1,65 | ¥1.832,00 | ¥1.846,50 | ¥1.772,00 | 1,86M |
| 2026-06-08 | ¥1.782,50 | -%6,16 | ¥1.828,00 | ¥1.843,00 | ¥1.770,50 | 3,14M |
| 2026-06-05 | ¥1.899,50 | +%4,51 | ¥1.849,00 | ¥1.913,00 | ¥1.830,00 | 3,08M |
| 2026-06-04 | ¥1.817,50 | -%2,39 | ¥1.844,00 | ¥1.849,00 | ¥1.777,50 | 1,52M |
| 2026-06-03 | ¥1.862,00 | +%3,04 | ¥1.845,00 | ¥1.872,00 | ¥1.835,00 | 2,49M |
| 2026-06-02 | ¥1.807,00 | -%2,46 | ¥1.830,00 | ¥1.841,00 | ¥1.770,50 | 2,53M |
| 2026-06-01 | ¥1.852,50 | +%4,07 | ¥1.762,50 | ¥1.865,00 | ¥1.722,00 | 3,06M |
| 2026-05-29 | ¥1.780,00 | +%4,31 | ¥1.715,50 | ¥1.804,00 | ¥1.715,50 | 3,65M |
| 2026-05-28 | ¥1.706,50 | +%1,70 | ¥1.670,00 | ¥1.715,00 | ¥1.655,50 | 2,00M |
| 2026-05-27 | ¥1.678,00 | -%0,27 | ¥1.683,00 | ¥1.713,00 | ¥1.642,00 | 2,46M |
| 2026-05-26 | ¥1.682,50 | +%2,81 | ¥1.645,00 | ¥1.690,00 | ¥1.628,00 | 2,17M |
| 2026-05-25 | ¥1.636,50 | +%0,58 | ¥1.628,00 | ¥1.654,50 | ¥1.605,00 | 1,65M |