Shinto Co. Ltd. 5380
TSE · Japonya · Enerji Dışı Mineraller
¥1.276,00-10,00 (-%0,78)
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 | ¥1.276,00 | -%0,78 | ¥1.286,00 | ¥1.303,00 | ¥1.276,00 | 1,60K |
| 2026-10-01 | ¥1.286,00 | +%1,18 | ¥1.271,00 | ¥1.290,00 | ¥1.260,00 | 2,60K |
| 2026-09-30 | ¥1.271,00 | +%1,44 | ¥1.283,00 | ¥1.283,00 | ¥1.271,00 | 800 |
| 2026-09-29 | ¥1.253,00 | -%6,63 | ¥1.342,00 | ¥1.342,00 | ¥1.253,00 |
| 1,80K |
| 2026-09-28 | ¥1.342,00 | -%4,21 | ¥1.371,00 | ¥1.371,00 | ¥1.338,00 | 1,30K |
| 2026-09-25 | ¥1.401,00 | +%1,74 | ¥1.377,00 | ¥1.480,00 | ¥1.377,00 | 2,90K |
| 2026-09-24 | ¥1.377,00 | -%0,07 | ¥1.369,00 | ¥1.377,00 | ¥1.360,00 | 3,10K |
| 2026-09-18 | ¥1.378,00 | -%3,50 | ¥1.431,00 | ¥1.431,00 | ¥1.378,00 | 3,20K |
| 2026-09-17 | ¥1.428,00 | +%2,44 | ¥1.394,00 | ¥1.489,00 | ¥1.364,00 | 2,80K |
| 2026-09-16 | ¥1.394,00 | +%3,57 | ¥1.338,00 | ¥1.406,00 | ¥1.338,00 | 5,90K |
| 2026-09-15 | ¥1.346,00 | -%16,40 | ¥1.610,00 | ¥1.699,00 | ¥1.323,00 | 21,50K |
| 2026-09-14 | ¥1.610,00 | +%7,33 | ¥1.500,00 | ¥1.610,00 | ¥1.400,00 | 11,80K |
| 2026-09-11 | ¥1.500,00 | -%0,99 | ¥1.501,00 | ¥1.599,00 | ¥1.423,00 | 14,20K |
| 2026-09-10 | ¥1.515,00 | +%9,78 | ¥1.380,00 | ¥1.600,00 | ¥1.380,00 | 23,70K |
| 2026-09-09 | ¥1.380,00 | +%1,85 | ¥1.345,00 | ¥1.380,00 | ¥1.319,00 | 5,10K |
| 2026-09-08 | ¥1.355,00 | +%10,16 | ¥1.230,00 | ¥1.355,00 | ¥1.230,00 | 7,10K |
| 2026-09-07 | ¥1.230,00 | +%0,08 | ¥1.229,00 | ¥1.230,00 | ¥1.229,00 | 600 |
| 2026-09-04 | ¥1.229,00 | +%1,74 | ¥1.229,00 | ¥1.229,00 | ¥1.229,00 | 400 |
| 2026-09-03 | ¥1.208,00 | -%0,41 | ¥1.203,00 | ¥1.215,00 | ¥1.200,00 | 1,30K |
| 2026-09-02 | ¥1.213,00 | +%0,50 | ¥1.213,00 | ¥1.213,00 | ¥1.213,00 | 100 |
| 2026-09-01 | ¥1.207,00 | %0,00 | ¥1.207,00 | ¥1.207,00 | ¥1.207,00 | 200 |
| 2026-08-31 | ¥1.207,00 | %0,00 | ¥1.207,00 | ¥1.207,00 | ¥1.207,00 | 200 |
| 2026-08-28 | ¥1.207,00 | %0,00 | ¥1.207,00 | ¥1.207,00 | ¥1.207,00 | 0 |
| 2026-08-27 | ¥1.207,00 | -%2,66 | ¥1.240,00 | ¥1.240,00 | ¥1.207,00 | 1,00K |
| 2026-08-26 | ¥1.240,00 | -%0,48 | ¥1.246,00 | ¥1.246,00 | ¥1.240,00 | 300 |
| 2026-08-25 | ¥1.246,00 | +%1,38 | ¥1.199,00 | ¥1.247,00 | ¥1.191,00 | 1,10K |
| 2026-08-24 | ¥1.229,00 | -%4,36 | ¥1.285,00 | ¥1.290,00 | ¥1.229,00 | 1,80K |
| 2026-08-21 | ¥1.285,00 | +%0,31 | ¥1.281,00 | ¥1.290,00 | ¥1.281,00 | 1,00K |
| 2026-08-20 | ¥1.281,00 | +%7,65 | ¥1.213,00 | ¥1.300,00 | ¥1.213,00 | 4,70K |
| 2026-08-19 | ¥1.190,00 | +%1,62 | ¥1.170,00 | ¥1.190,00 | ¥1.170,00 | 500 |
| 2026-08-18 | ¥1.171,00 | %0,00 | ¥1.178,00 | ¥1.178,00 | ¥1.171,00 | 1,00K |
| 2026-08-17 | ¥1.171,00 | -%0,59 | ¥1.178,00 | ¥1.178,00 | ¥1.171,00 | 1,00K |
| 2026-08-14 | ¥1.178,00 | +%4,25 | ¥1.130,00 | ¥1.178,00 | ¥1.130,00 | 3,30K |
| 2026-08-13 | ¥1.130,00 | +%6,00 | ¥1.088,00 | ¥1.130,00 | ¥1.088,00 | 2,30K |
| 2026-08-12 | ¥1.066,00 | +%0,28 | ¥1.066,00 | ¥1.070,00 | ¥1.066,00 | 400 |
| 2026-08-10 | ¥1.063,00 | -%1,12 | ¥1.075,00 | ¥1.075,00 | ¥1.063,00 | 600 |
| 2026-08-07 | ¥1.075,00 | +%1,22 | ¥1.097,00 | ¥1.097,00 | ¥1.071,00 | 2,00K |
| 2026-08-06 | ¥1.062,00 | +%4,22 | ¥1.019,00 | ¥1.062,00 | ¥1.018,00 | 1,90K |
| 2026-08-05 | ¥1.019,00 | +%0,10 | ¥1.019,00 | ¥1.019,00 | ¥1.019,00 | 100 |
| 2026-08-04 | ¥1.018,00 | -%2,68 | ¥1.016,00 | ¥1.018,00 | ¥1.016,00 | 200 |
| 2026-08-03 | ¥1.046,00 | +%2,95 | ¥1.016,00 | ¥1.046,00 | ¥1.008,00 | 700 |
| 2026-07-31 | ¥1.016,00 | -%5,75 | ¥1.055,00 | ¥1.055,00 | ¥1.000,00 | 4,00K |
| 2026-07-30 | ¥1.078,00 | -%2,62 | ¥1.078,00 | ¥1.078,00 | ¥1.078,00 | 100 |
| 2026-07-29 | ¥1.107,00 | +%3,94 | ¥1.100,00 | ¥1.107,00 | ¥1.100,00 | 700 |
| 2026-07-28 | ¥1.065,00 | -%3,09 | ¥1.064,00 | ¥1.065,00 | ¥1.064,00 | 400 |
| 2026-07-27 | ¥1.099,00 | %0,00 | ¥1.099,00 | ¥1.099,00 | ¥1.099,00 | 0 |
| 2026-07-24 | ¥1.099,00 | +%4,67 | ¥1.050,00 | ¥1.099,00 | ¥1.050,00 | 300 |
| 2026-07-23 | ¥1.050,00 | -%2,33 | ¥1.061,00 | ¥1.061,00 | ¥1.050,00 | 200 |
| 2026-07-22 | ¥1.075,00 | -%2,71 | ¥1.075,00 | ¥1.075,00 | ¥1.075,00 | 200 |
| 2026-07-21 | ¥1.105,00 | -%0,54 | ¥1.051,00 | ¥1.107,00 | ¥1.050,00 | 2,70K |
| 2026-07-17 | ¥1.111,00 | +%1,46 | ¥1.111,00 | ¥1.111,00 | ¥1.111,00 | 700 |
| 2026-07-16 | ¥1.095,00 | +%2,82 | ¥1.095,00 | ¥1.095,00 | ¥1.095,00 | 300 |
| 2026-07-15 | ¥1.065,00 | +%3,80 | ¥1.050,00 | ¥1.065,00 | ¥1.050,00 | 1,10K |
| 2026-07-14 | ¥1.026,00 | -%0,19 | ¥1.023,00 | ¥1.026,00 | ¥1.019,00 | 800 |
| 2026-07-13 | ¥1.028,00 | -%3,29 | ¥1.052,00 | ¥1.052,00 | ¥1.007,00 | 2,10K |
| 2026-07-10 | ¥1.063,00 | -%0,75 | ¥1.093,00 | ¥1.093,00 | ¥1.063,00 | 600 |
| 2026-07-09 | ¥1.071,00 | %0,00 | ¥1.071,00 | ¥1.071,00 | ¥1.071,00 | 100 |
| 2026-07-08 | ¥1.071,00 | -%2,64 | ¥1.070,00 | ¥1.071,00 | ¥1.070,00 | 300 |
| 2026-07-07 | ¥1.100,00 | %0,00 | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 0 |
| 2026-07-06 | ¥1.100,00 | %0,00 | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 0 |
| 2026-07-03 | ¥1.100,00 | +%1,85 | ¥1.058,00 | ¥1.130,00 | ¥1.058,00 | 800 |
| 2026-07-02 | ¥1.080,00 | -%2,17 | ¥1.103,00 | ¥1.103,00 | ¥1.044,00 | 3,00K |
| 2026-07-01 | ¥1.104,00 | -%0,09 | ¥1.045,00 | ¥1.104,00 | ¥1.040,00 | 4,20K |
| 2026-06-30 | ¥1.105,00 | -%5,31 | ¥1.167,00 | ¥1.167,00 | ¥1.105,00 | 1,80K |
| 2026-06-29 | ¥1.167,00 | -%0,09 | ¥1.196,00 | ¥1.196,00 | ¥1.167,00 | 300 |
| 2026-06-26 | ¥1.168,00 | -%2,67 | ¥1.170,00 | ¥1.170,00 | ¥1.168,00 | 300 |
| 2026-06-25 | ¥1.200,00 | -%1,96 | ¥1.228,00 | ¥1.228,00 | ¥1.200,00 | 300 |
| 2026-06-24 | ¥1.224,00 | +%2,00 | ¥1.227,00 | ¥1.227,00 | ¥1.224,00 | 400 |
| 2026-06-23 | ¥1.200,00 | +%1,78 | ¥1.172,00 | ¥1.200,00 | ¥1.172,00 | 200 |
| 2026-06-22 | ¥1.179,00 | +%1,55 | ¥1.179,00 | ¥1.179,00 | ¥1.179,00 | 900 |
| 2026-06-19 | ¥1.161,00 | +%0,78 | ¥1.152,00 | ¥1.161,00 | ¥1.150,00 | 900 |
| 2026-06-18 | ¥1.152,00 | -%1,54 | ¥1.158,00 | ¥1.171,00 | ¥1.152,00 | 500 |
| 2026-06-17 | ¥1.170,00 | +%2,27 | ¥1.172,00 | ¥1.172,00 | ¥1.170,00 | 400 |
| 2026-06-16 | ¥1.144,00 | -%2,72 | ¥1.148,00 | ¥1.148,00 | ¥1.144,00 | 200 |
| 2026-06-15 | ¥1.176,00 | +%2,08 | ¥1.152,00 | ¥1.176,00 | ¥1.104,00 | 2,30K |
| 2026-06-12 | ¥1.152,00 | +%1,95 | ¥1.122,00 | ¥1.152,00 | ¥1.122,00 | 500 |
| 2026-06-11 | ¥1.130,00 | %0,00 | ¥1.130,00 | ¥1.130,00 | ¥1.130,00 | 0 |
| 2026-06-10 | ¥1.130,00 | -%2,16 | ¥1.130,00 | ¥1.130,00 | ¥1.130,00 | 100 |
| 2026-06-09 | ¥1.155,00 | -%0,09 | ¥1.157,00 | ¥1.157,00 | ¥1.130,00 | 500 |
| 2026-06-08 | ¥1.156,00 | -%0,43 | ¥1.152,00 | ¥1.160,00 | ¥1.131,00 | 1,00K |
| 2026-06-05 | ¥1.161,00 | -%3,01 | ¥1.167,00 | ¥1.167,00 | ¥1.137,00 | 3,00K |
| 2026-06-04 | ¥1.197,00 | +%0,59 | ¥1.197,00 | ¥1.197,00 | ¥1.197,00 | 100 |
| 2026-06-03 | ¥1.190,00 | +%0,85 | ¥1.180,00 | ¥1.190,00 | ¥1.180,00 | 500 |
| 2026-06-02 | ¥1.180,00 | -%0,34 | ¥1.180,00 | ¥1.180,00 | ¥1.180,00 | 100 |
| 2026-06-01 | ¥1.184,00 | %0,00 | ¥1.184,00 | ¥1.184,00 | ¥1.184,00 | 100 |
| 2026-05-29 | ¥1.184,00 | -%1,25 | ¥1.190,00 | ¥1.190,00 | ¥1.184,00 | 200 |
| 2026-05-28 | ¥1.199,00 | +%1,61 | ¥1.150,00 | ¥1.199,00 | ¥1.150,00 | 2,80K |
| 2026-05-27 | ¥1.180,00 | -%1,50 | ¥1.180,00 | ¥1.180,00 | ¥1.180,00 | 100 |
| 2026-05-26 | ¥1.198,00 | +%0,59 | ¥1.200,00 | ¥1.200,00 | ¥1.198,00 | 200 |
| 2026-05-25 | ¥1.191,00 | -%1,49 | ¥1.191,00 | ¥1.191,00 | ¥1.191,00 | 100 |