Nippon Denko Co., Ltd. 5563
TSE · Japonya · Üretici İmalatı
¥436,00-8,00 (-%1,80)
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 | ¥436,00 | -%1,80 | ¥439,00 | ¥446,00 | ¥435,00 | 404,80K |
| 2026-10-01 | ¥444,00 | %0,00 | ¥441,00 | ¥444,00 | ¥437,00 | 547,40K |
| 2026-09-30 | ¥444,00 | +%0,45 | ¥442,00 | ¥445,00 | ¥440,00 | 488,00K |
| 2026-09-29 | ¥442,00 | -%0,45 | ¥443,00 | ¥443,00 | ¥435,00 | 962,90K |
| 2026-09-28 | ¥444,00 | -%1,77 | ¥453,00 | ¥455,00 | ¥442,00 | 412,20K |
| 2026-09-25 | ¥452,00 | +%1,57 | ¥448,00 | ¥454,00 | ¥445,00 | 808,80K |
| 2026-09-24 | ¥445,00 | +%1,37 | ¥443,00 | ¥450,00 | ¥440,00 | 860,50K |
| 2026-09-18 | ¥439,00 | +%0,92 | ¥435,00 | ¥442,00 | ¥435,00 | 560,60K |
| 2026-09-17 | ¥435,00 | +%0,46 | ¥435,00 | ¥436,00 | ¥432,00 | 305,60K |
| 2026-09-16 | ¥433,00 | +%3,34 | ¥425,00 | ¥436,00 | ¥422,00 | 397,10K |
| 2026-09-15 | ¥419,00 | +%1,45 | ¥412,00 | ¥422,00 | ¥410,00 | 415,30K |
| 2026-09-14 | ¥413,00 | -%0,96 | ¥413,00 | ¥418,00 | ¥410,00 | 606,30K |
| 2026-09-11 | ¥417,00 | -%2,11 | ¥413,00 | ¥420,00 | ¥411,00 | 596,30K |
| 2026-09-10 | ¥426,00 | %0,00 | ¥424,00 | ¥428,00 | ¥419,00 | 422,20K |
| 2026-09-09 | ¥426,00 | +%0,24 | ¥425,00 | ¥430,00 | ¥425,00 | 386,50K |
| 2026-09-08 | ¥425,00 | -%2,97 | ¥436,00 | ¥437,00 | ¥424,00 | 554,10K |
| 2026-09-07 | ¥438,00 | -%0,45 | ¥442,00 | ¥445,00 | ¥438,00 | 347,70K |
| 2026-09-04 | ¥440,00 | %0,00 | ¥438,00 | ¥442,00 | ¥433,00 | 581,50K |
| 2026-09-03 | ¥440,00 | +%0,23 | ¥447,00 | ¥447,00 | ¥438,00 | 623,60K |
| 2026-09-02 | ¥439,00 | -%4,77 | ¥454,00 | ¥457,00 | ¥437,00 | 905,70K |
| 2026-09-01 | ¥461,00 | +%4,54 | ¥440,00 | ¥463,00 | ¥437,00 | 1,10M |
| 2026-08-31 | ¥441,00 | -%1,12 | ¥440,00 | ¥445,00 | ¥432,00 | 589,90K |
| 2026-08-28 | ¥446,00 | -%1,55 | ¥451,00 | ¥456,00 | ¥445,00 | 337,80K |
| 2026-08-27 | ¥453,00 | %0,00 | ¥452,00 | ¥454,00 | ¥443,00 | 588,00K |
| 2026-08-26 | ¥453,00 | +%2,26 | ¥446,00 | ¥457,00 | ¥445,00 | 530,60K |
| 2026-08-25 | ¥443,00 | -%0,23 | ¥448,00 | ¥448,00 | ¥441,00 | 408,20K |
| 2026-08-24 | ¥444,00 | -%1,11 | ¥451,00 | ¥456,00 | ¥444,00 | 535,90K |
| 2026-08-21 | ¥449,00 | -%1,10 | ¥448,00 | ¥449,00 | ¥441,00 | 552,40K |
| 2026-08-20 | ¥454,00 | +%2,02 | ¥450,00 | ¥460,00 | ¥446,00 | 1,15M |
| 2026-08-19 | ¥445,00 | +%1,60 | ¥434,00 | ¥447,00 | ¥430,00 | 1,21M |
| 2026-08-18 | ¥438,00 | -%1,35 | ¥442,00 | ¥448,00 | ¥436,00 | 446,80K |
| 2026-08-17 | ¥444,00 | +%0,23 | ¥444,00 | ¥449,00 | ¥439,00 | 604,20K |
| 2026-08-14 | ¥443,00 | +%4,48 | ¥425,00 | ¥445,00 | ¥421,00 | 948,40K |
| 2026-08-13 | ¥424,00 | -%1,17 | ¥430,00 | ¥432,00 | ¥424,00 | 632,10K |
| 2026-08-12 | ¥429,00 | -%2,94 | ¥442,00 | ¥442,00 | ¥429,00 | 716,00K |
| 2026-08-10 | ¥442,00 | +%1,38 | ¥438,00 | ¥450,00 | ¥437,00 | 742,00K |
| 2026-08-07 | ¥436,00 | +%1,40 | ¥427,00 | ¥441,00 | ¥425,00 | 807,40K |
| 2026-08-06 | ¥430,00 | +%4,37 | ¥406,00 | ¥440,00 | ¥402,00 | 2,03M |
| 2026-08-05 | ¥412,00 | -%3,51 | ¥431,00 | ¥461,00 | ¥398,00 | 2,37M |
| 2026-08-04 | ¥427,00 | %0,00 | ¥425,00 | ¥434,00 | ¥422,00 | 684,00K |
| 2026-08-03 | ¥427,00 | -%0,23 | ¥414,00 | ¥427,00 | ¥409,00 | 809,40K |
| 2026-07-31 | ¥428,00 | +%6,73 | ¥412,00 | ¥435,00 | ¥403,00 | 1,99M |
| 2026-07-30 | ¥401,00 | +%0,50 | ¥391,00 | ¥406,00 | ¥390,00 | 1,79M |
| 2026-07-29 | ¥399,00 | -%1,97 | ¥409,00 | ¥410,00 | ¥390,00 | 1,22M |
| 2026-07-28 | ¥407,00 | -%4,01 | ¥417,00 | ¥423,00 | ¥406,00 | 822,10K |
| 2026-07-27 | ¥424,00 | +%0,95 | ¥424,00 | ¥424,00 | ¥417,00 | 531,80K |
| 2026-07-24 | ¥420,00 | -%1,18 | ¥419,00 | ¥421,00 | ¥416,00 | 502,60K |
| 2026-07-23 | ¥425,00 | +%0,95 | ¥427,00 | ¥432,00 | ¥421,00 | 467,90K |
| 2026-07-22 | ¥421,00 | -%0,47 | ¥422,00 | ¥432,00 | ¥418,00 | 714,10K |
| 2026-07-21 | ¥423,00 | +%3,17 | ¥418,00 | ¥425,00 | ¥411,00 | 710,80K |
| 2026-07-17 | ¥410,00 | -%5,31 | ¥421,00 | ¥423,00 | ¥404,00 | 1,13M |
| 2026-07-16 | ¥433,00 | +%1,17 | ¥423,00 | ¥434,00 | ¥419,00 | 687,10K |
| 2026-07-15 | ¥428,00 | +%0,23 | ¥435,00 | ¥437,00 | ¥425,00 | 434,70K |
| 2026-07-14 | ¥427,00 | +%1,18 | ¥425,00 | ¥428,00 | ¥419,00 | 481,10K |
| 2026-07-13 | ¥422,00 | -%1,17 | ¥432,00 | ¥438,00 | ¥415,00 | 618,00K |
| 2026-07-10 | ¥427,00 | +%2,89 | ¥431,00 | ¥435,00 | ¥424,00 | 1,07M |
| 2026-07-09 | ¥415,00 | -%3,26 | ¥430,00 | ¥436,00 | ¥410,00 | 1,53M |
| 2026-07-08 | ¥429,00 | -%3,81 | ¥440,00 | ¥449,00 | ¥429,00 | 970,10K |
| 2026-07-07 | ¥446,00 | -%1,33 | ¥452,00 | ¥455,00 | ¥442,00 | 752,10K |
| 2026-07-06 | ¥452,00 | +%1,80 | ¥447,00 | ¥455,00 | ¥443,00 | 588,50K |
| 2026-07-03 | ¥444,00 | +%1,60 | ¥431,00 | ¥448,00 | ¥431,00 | 693,50K |
| 2026-07-02 | ¥437,00 | +%0,69 | ¥433,00 | ¥443,00 | ¥431,00 | 768,50K |
| 2026-07-01 | ¥434,00 | %0,00 | ¥434,00 | ¥436,00 | ¥428,00 | 579,90K |
| 2026-06-30 | ¥434,00 | -%2,91 | ¥451,00 | ¥451,00 | ¥431,00 | 745,50K |
| 2026-06-29 | ¥447,00 | -%3,04 | ¥456,00 | ¥460,00 | ¥439,00 | 997,60K |
| 2026-06-26 | ¥461,00 | -%0,65 | ¥466,00 | ¥470,00 | ¥452,00 | 859,80K |
| 2026-06-25 | ¥464,00 | +%0,87 | ¥465,00 | ¥472,00 | ¥461,00 | 563,20K |
| 2026-06-24 | ¥460,00 | -%1,50 | ¥465,00 | ¥476,00 | ¥456,00 | 563,30K |
| 2026-06-23 | ¥467,00 | -%4,11 | ¥486,00 | ¥486,00 | ¥467,00 | 695,50K |
| 2026-06-22 | ¥487,00 | +%0,41 | ¥480,00 | ¥491,00 | ¥480,00 | 747,50K |
| 2026-06-19 | ¥485,00 | %0,00 | ¥480,00 | ¥485,00 | ¥474,00 | 809,50K |
| 2026-06-18 | ¥485,00 | +%1,46 | ¥494,00 | ¥497,00 | ¥483,00 | 662,40K |
| 2026-06-17 | ¥478,00 | -%1,24 | ¥480,00 | ¥483,00 | ¥474,00 | 650,20K |
| 2026-06-16 | ¥484,00 | +%1,04 | ¥478,00 | ¥485,00 | ¥475,00 | 638,80K |
| 2026-06-15 | ¥479,00 | +%4,13 | ¥473,00 | ¥483,00 | ¥469,00 | 942,50K |
| 2026-06-12 | ¥460,00 | +%3,84 | ¥451,00 | ¥466,00 | ¥451,00 | 929,60K |
| 2026-06-11 | ¥443,00 | %0,00 | ¥435,00 | ¥448,00 | ¥426,00 | 908,80K |
| 2026-06-10 | ¥443,00 | %0,00 | ¥437,00 | ¥448,00 | ¥427,00 | 1,11M |
| 2026-06-09 | ¥443,00 | -%2,21 | ¥458,00 | ¥460,00 | ¥437,00 | 1,28M |
| 2026-06-08 | ¥453,00 | -%5,63 | ¥465,00 | ¥470,00 | ¥447,00 | 1,50M |
| 2026-06-05 | ¥480,00 | -%0,62 | ¥485,00 | ¥488,00 | ¥472,00 | 1,03M |
| 2026-06-04 | ¥483,00 | -%4,92 | ¥500,00 | ¥500,00 | ¥477,00 | 1,57M |
| 2026-06-03 | ¥508,00 | -%1,36 | ¥524,00 | ¥525,00 | ¥503,00 | 1,14M |
| 2026-06-02 | ¥515,00 | %0,00 | ¥515,00 | ¥526,00 | ¥503,00 | 1,22M |
| 2026-06-01 | ¥515,00 | -%5,85 | ¥537,00 | ¥540,00 | ¥511,00 | 1,49M |
| 2026-05-29 | ¥547,00 | +%0,37 | ¥555,00 | ¥559,00 | ¥536,00 | 1,46M |
| 2026-05-28 | ¥545,00 | +%3,42 | ¥527,00 | ¥548,00 | ¥511,00 | 1,81M |
| 2026-05-27 | ¥527,00 | -%0,75 | ¥531,00 | ¥536,00 | ¥519,00 | 1,36M |
| 2026-05-26 | ¥531,00 | +%4,12 | ¥515,00 | ¥531,00 | ¥512,00 | 1,56M |
| 2026-05-25 | ¥510,00 | +%3,03 | ¥498,00 | ¥518,00 | ¥495,00 | 1,46M |