Takasago Tekko K.K. 5458
TSE · Japonya · Enerji Dışı Mineraller
¥1.300,00-15,00 (-%1,14)
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 | ¥1.300,00 | -%1,14 | ¥1.315,00 | ¥1.315,00 | ¥1.300,00 | 2,40K |
| 2026-10-01 | ¥1.315,00 | -%0,75 | ¥1.316,00 | ¥1.316,00 | ¥1.315,00 | 400 |
| 2026-09-30 | ¥1.325,00 | %0,00 | ¥1.325,00 | ¥1.325,00 | ¥1.325,00 | 200 |
| 2026-09-29 | ¥1.325,00 | -%2,57 | ¥1.385,00 | ¥1.385,00 | ¥1.325,00 | 700 |
| 2026-09-28 | ¥1.360,00 | +%2,03 | ¥1.347,00 | ¥1.360,00 | ¥1.347,00 | 2,60K |
| 2026-09-25 | ¥1.333,00 | +%0,98 | ¥1.350,00 | ¥1.353,00 | ¥1.333,00 | 1,10K |
| 2026-09-24 | ¥1.320,00 | -%2,51 | ¥1.345,00 | ¥1.350,00 | ¥1.320,00 | 4,60K |
| 2026-09-18 | ¥1.354,00 | +%2,73 | ¥1.319,00 | ¥1.354,00 | ¥1.319,00 | 2,20K |
| 2026-09-17 | ¥1.318,00 | -%0,15 | ¥1.345,00 | ¥1.345,00 | ¥1.318,00 | 500 |
| 2026-09-16 | ¥1.320,00 | %0,00 | ¥1.320,00 | ¥1.320,00 | ¥1.320,00 | 200 |
| 2026-09-15 | ¥1.320,00 | +%1,15 | ¥1.301,00 | ¥1.320,00 | ¥1.301,00 | 400 |
| 2026-09-14 | ¥1.305,00 | -%0,38 | ¥1.302,00 | ¥1.306,00 | ¥1.302,00 | 12,80K |
| 2026-09-11 | ¥1.310,00 | %0,00 | ¥1.304,00 | ¥1.312,00 | ¥1.303,00 | 9,30K |
| 2026-09-10 | ¥1.310,00 | -%2,96 | ¥1.325,00 | ¥1.325,00 | ¥1.303,00 | 18,30K |
| 2026-09-09 | ¥1.350,00 | -%0,44 | ¥1.350,00 | ¥1.350,00 | ¥1.350,00 | 800 |
| 2026-09-08 | ¥1.356,00 | -%0,37 | ¥1.353,00 | ¥1.356,00 | ¥1.353,00 | 600 |
| 2026-09-07 | ¥1.361,00 | +%0,15 | ¥1.359,00 | ¥1.362,00 | ¥1.359,00 | 1,40K |
| 2026-09-04 | ¥1.359,00 | -%1,59 | ¥1.368,00 | ¥1.371,00 | ¥1.352,00 | 1,60K |
| 2026-09-03 | ¥1.381,00 | +%0,29 | ¥1.380,00 | ¥1.405,00 | ¥1.375,00 | 3,30K |
| 2026-09-02 | ¥1.377,00 | -%1,99 | ¥1.413,00 | ¥1.413,00 | ¥1.377,00 | 13,70K |
| 2026-09-01 | ¥1.405,00 | -%3,77 | ¥1.430,00 | ¥1.430,00 | ¥1.405,00 | 7,50K |
| 2026-08-31 | ¥1.460,00 | +%4,66 | ¥1.395,00 | ¥1.462,00 | ¥1.395,00 | 6,80K |
| 2026-08-28 | ¥1.395,00 | +%2,88 | ¥1.353,00 | ¥1.395,00 | ¥1.353,00 | 800 |
| 2026-08-27 | ¥1.356,00 | -%1,45 | ¥1.377,00 | ¥1.377,00 | ¥1.355,00 | 9,60K |
| 2026-08-26 | ¥1.376,00 | -%0,07 | ¥1.376,00 | ¥1.376,00 | ¥1.376,00 | 100 |
| 2026-08-25 | ¥1.377,00 | +%0,15 | ¥1.376,00 | ¥1.377,00 | ¥1.375,00 | 400 |
| 2026-08-24 | ¥1.375,00 | +%0,81 | ¥1.358,00 | ¥1.383,00 | ¥1.358,00 | 7,00K |
| 2026-08-21 | ¥1.364,00 | -%1,16 | ¥1.380,00 | ¥1.380,00 | ¥1.363,00 | 5,80K |
| 2026-08-20 | ¥1.380,00 | +%0,73 | ¥1.375,00 | ¥1.390,00 | ¥1.375,00 | 2,80K |
| 2026-08-19 | ¥1.370,00 | -%3,66 | ¥1.420,00 | ¥1.420,00 | ¥1.342,00 | 2,80K |
| 2026-08-18 | ¥1.422,00 | +%0,21 | ¥1.390,00 | ¥1.426,00 | ¥1.390,00 | 600 |
| 2026-08-17 | ¥1.419,00 | -%0,07 | ¥1.406,00 | ¥1.419,00 | ¥1.406,00 | 700 |
| 2026-08-14 | ¥1.420,00 | -%0,98 | ¥1.434,00 | ¥1.434,00 | ¥1.399,00 | 1,60K |
| 2026-08-13 | ¥1.434,00 | +%2,14 | ¥1.429,00 | ¥1.434,00 | ¥1.398,00 | 7,20K |
| 2026-08-12 | ¥1.404,00 | -%0,35 | ¥1.409,00 | ¥1.409,00 | ¥1.397,00 | 2,20K |
| 2026-08-10 | ¥1.409,00 | -%0,70 | ¥1.421,00 | ¥1.425,00 | ¥1.388,00 | 7,10K |
| 2026-08-07 | ¥1.419,00 | +%3,96 | ¥1.366,00 | ¥1.420,00 | ¥1.366,00 | 8,00K |
| 2026-08-06 | ¥1.365,00 | +%3,41 | ¥1.320,00 | ¥1.376,00 | ¥1.320,00 | 6,20K |
| 2026-08-05 | ¥1.320,00 | +%0,38 | ¥1.328,00 | ¥1.328,00 | ¥1.316,00 | 1,00K |
| 2026-08-04 | ¥1.315,00 | +%0,08 | ¥1.315,00 | ¥1.316,00 | ¥1.315,00 | 400 |
| 2026-08-03 | ¥1.314,00 | -%2,30 | ¥1.350,00 | ¥1.350,00 | ¥1.314,00 | 1,40K |
| 2026-07-31 | ¥1.345,00 | +%2,99 | ¥1.301,00 | ¥1.350,00 | ¥1.301,00 | 12,40K |
| 2026-07-30 | ¥1.306,00 | +%4,48 | ¥1.281,00 | ¥1.357,00 | ¥1.281,00 | 14,70K |
| 2026-07-29 | ¥1.250,00 | +%0,40 | ¥1.245,00 | ¥1.251,00 | ¥1.245,00 | 4,00K |
| 2026-07-28 | ¥1.245,00 | +%1,06 | ¥1.234,00 | ¥1.245,00 | ¥1.234,00 | 1,60K |
| 2026-07-27 | ¥1.232,00 | -%0,16 | ¥1.229,00 | ¥1.234,00 | ¥1.229,00 | 700 |
| 2026-07-24 | ¥1.234,00 | %0,00 | ¥1.234,00 | ¥1.234,00 | ¥1.234,00 | 0 |
| 2026-07-23 | ¥1.234,00 | +%0,49 | ¥1.239,00 | ¥1.239,00 | ¥1.234,00 | 1,20K |
| 2026-07-22 | ¥1.228,00 | -%0,16 | ¥1.228,00 | ¥1.228,00 | ¥1.228,00 | 200 |
| 2026-07-21 | ¥1.230,00 | +%1,23 | ¥1.215,00 | ¥1.230,00 | ¥1.212,00 | 2,00K |
| 2026-07-17 | ¥1.215,00 | -%0,08 | ¥1.211,00 | ¥1.215,00 | ¥1.211,00 | 600 |
| 2026-07-16 | ¥1.216,00 | -%0,08 | ¥1.215,00 | ¥1.231,00 | ¥1.201,00 | 1,70K |
| 2026-07-15 | ¥1.217,00 | +%0,08 | ¥1.217,00 | ¥1.218,00 | ¥1.217,00 | 400 |
| 2026-07-14 | ¥1.216,00 | %0,00 | ¥1.216,00 | ¥1.216,00 | ¥1.216,00 | 0 |
| 2026-07-13 | ¥1.216,00 | +%0,08 | ¥1.216,00 | ¥1.216,00 | ¥1.216,00 | 600 |
| 2026-07-10 | ¥1.215,00 | %0,00 | ¥1.241,00 | ¥1.241,00 | ¥1.215,00 | 900 |
| 2026-07-09 | ¥1.215,00 | +%0,16 | ¥1.217,00 | ¥1.217,00 | ¥1.211,00 | 1,00K |
| 2026-07-08 | ¥1.213,00 | -%0,57 | ¥1.220,00 | ¥1.221,00 | ¥1.213,00 | 800 |
| 2026-07-07 | ¥1.220,00 | -%2,01 | ¥1.245,00 | ¥1.245,00 | ¥1.220,00 | 1,00K |
| 2026-07-06 | ¥1.245,00 | +%2,05 | ¥1.245,00 | ¥1.245,00 | ¥1.245,00 | 100 |
| 2026-07-03 | ¥1.220,00 | %0,00 | ¥1.220,00 | ¥1.220,00 | ¥1.220,00 | 300 |
| 2026-07-02 | ¥1.220,00 | -%1,61 | ¥1.211,00 | ¥1.221,00 | ¥1.190,00 | 1,80K |
| 2026-07-01 | ¥1.240,00 | %0,00 | ¥1.241,00 | ¥1.241,00 | ¥1.230,00 | 3,50K |
| 2026-06-30 | ¥1.240,00 | %0,00 | ¥1.240,00 | ¥1.240,00 | ¥1.240,00 | 100 |
| 2026-06-29 | ¥1.240,00 | %0,00 | ¥1.240,00 | ¥1.240,00 | ¥1.240,00 | 100 |
| 2026-06-26 | ¥1.240,00 | %0,00 | ¥1.240,00 | ¥1.240,00 | ¥1.240,00 | 0 |
| 2026-06-25 | ¥1.240,00 | +%1,39 | ¥1.226,00 | ¥1.240,00 | ¥1.226,00 | 1,00K |
| 2026-06-24 | ¥1.223,00 | -%4,08 | ¥1.298,00 | ¥1.298,00 | ¥1.223,00 | 2,30K |
| 2026-06-23 | ¥1.275,00 | %0,00 | ¥1.275,00 | ¥1.275,00 | ¥1.275,00 | 100 |
| 2026-06-22 | ¥1.275,00 | +%0,47 | ¥1.299,00 | ¥1.299,00 | ¥1.269,00 | 2,30K |
| 2026-06-19 | ¥1.269,00 | +%1,20 | ¥1.251,00 | ¥1.299,00 | ¥1.251,00 | 2,80K |
| 2026-06-18 | ¥1.254,00 | -%3,54 | ¥1.254,00 | ¥1.297,00 | ¥1.254,00 | 5,50K |
| 2026-06-17 | ¥1.300,00 | +%4,08 | ¥1.249,00 | ¥1.300,00 | ¥1.248,00 | 5,10K |
| 2026-06-16 | ¥1.249,00 | -%0,56 | ¥1.249,00 | ¥1.249,00 | ¥1.249,00 | 100 |
| 2026-06-15 | ¥1.256,00 | +%2,53 | ¥1.225,00 | ¥1.256,00 | ¥1.225,00 | 600 |
| 2026-06-12 | ¥1.225,00 | +%0,08 | ¥1.236,00 | ¥1.236,00 | ¥1.225,00 | 200 |
| 2026-06-11 | ¥1.224,00 | -%0,08 | ¥1.225,00 | ¥1.225,00 | ¥1.224,00 | 300 |
| 2026-06-10 | ¥1.225,00 | -%0,16 | ¥1.227,00 | ¥1.227,00 | ¥1.220,00 | 2,00K |
| 2026-06-09 | ¥1.227,00 | %0,00 | ¥1.228,00 | ¥1.228,00 | ¥1.227,00 | 400 |
| 2026-06-08 | ¥1.227,00 | +%1,49 | ¥1.209,00 | ¥1.231,00 | ¥1.209,00 | 2,50K |
| 2026-06-05 | ¥1.209,00 | -%0,49 | ¥1.239,00 | ¥1.239,00 | ¥1.209,00 | 2,50K |
| 2026-06-04 | ¥1.215,00 | -%2,02 | ¥1.228,00 | ¥1.237,00 | ¥1.200,00 | 1,20K |
| 2026-06-03 | ¥1.240,00 | +%2,99 | ¥1.204,00 | ¥1.240,00 | ¥1.160,00 | 1,50K |
| 2026-06-02 | ¥1.204,00 | -%1,39 | ¥1.220,00 | ¥1.220,00 | ¥1.204,00 | 2,70K |
| 2026-06-01 | ¥1.221,00 | %0,00 | ¥1.220,00 | ¥1.229,00 | ¥1.220,00 | 1,10K |
| 2026-05-29 | ¥1.221,00 | -%1,85 | ¥1.244,00 | ¥1.250,00 | ¥1.221,00 | 1,40K |
| 2026-05-28 | ¥1.244,00 | -%0,48 | ¥1.258,00 | ¥1.259,00 | ¥1.218,00 | 5,40K |
| 2026-05-27 | ¥1.250,00 | +%2,29 | ¥1.237,00 | ¥1.262,00 | ¥1.232,00 | 7,90K |
| 2026-05-26 | ¥1.222,00 | +%0,33 | ¥1.220,00 | ¥1.239,00 | ¥1.220,00 | 3,50K |
| 2026-05-25 | ¥1.218,00 | +%2,10 | ¥1.196,00 | ¥1.218,00 | ¥1.193,00 | 900 |