Asaka Riken Co., Ltd. 5724
TSE · Japonya · Enerji Dışı Mineraller
¥2.900,00-10,00 (-%0,34)
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 | ¥2.910,00 | %0,00 | ¥2.910,00 | ¥2.967,00 | ¥2.880,00 | 17,80K |
| 2026-10-01 | ¥2.910,00 | -%2,02 | ¥2.955,00 | ¥2.970,00 | ¥2.894,00 | 42,70K |
| 2026-09-30 | ¥2.970,00 | -%0,24 | ¥2.927,00 | ¥2.999,00 | ¥2.927,00 | 28,20K |
| 2026-09-29 | ¥2.977,00 | -%1,75 | ¥3.000,00 | ¥3.000,00 | ¥2.931,00 | 30,60K |
| 2026-09-28 | ¥3.030,00 | -%1,78 | ¥3.085,00 | ¥3.120,00 | ¥3.030,00 | 32,10K |
| 2026-09-25 | ¥3.085,00 | -%2,22 | ¥3.135,00 | ¥3.150,00 | ¥3.070,00 | 29,50K |
| 2026-09-24 | ¥3.155,00 | -%3,81 | ¥3.285,00 | ¥3.290,00 | ¥3.155,00 | 46,00K |
| 2026-09-18 | ¥3.280,00 | +%6,32 | ¥3.100,00 | ¥3.295,00 | ¥3.100,00 | 91,70K |
| 2026-09-17 | ¥3.085,00 | +%0,98 | ¥3.090,00 | ¥3.150,00 | ¥3.060,00 | 26,50K |
| 2026-09-16 | ¥3.055,00 | -%1,13 | ¥3.095,00 | ¥3.125,00 | ¥3.015,00 | 28,60K |
| 2026-09-15 | ¥3.090,00 | +%1,64 | ¥3.015,00 | ¥3.140,00 | ¥3.000,00 | 40,80K |
| 2026-09-14 | ¥3.040,00 | -%2,09 | ¥3.080,00 | ¥3.095,00 | ¥2.995,00 | 51,40K |
| 2026-09-11 | ¥3.105,00 | -%4,46 | ¥3.100,00 | ¥3.190,00 | ¥3.055,00 | 58,70K |
| 2026-09-10 | ¥3.250,00 | +%0,15 | ¥3.265,00 | ¥3.295,00 | ¥3.175,00 | 48,00K |
| 2026-09-09 | ¥3.245,00 | +%4,68 | ¥3.140,00 | ¥3.315,00 | ¥3.140,00 | 97,50K |
| 2026-09-08 | ¥3.100,00 | -%5,05 | ¥3.225,00 | ¥3.340,00 | ¥3.100,00 | 102,20K |
| 2026-09-07 | ¥3.265,00 | +%2,35 | ¥3.170,00 | ¥3.405,00 | ¥3.170,00 | 146,40K |
| 2026-09-04 | ¥3.190,00 | -%2,45 | ¥3.380,00 | ¥3.395,00 | ¥3.190,00 | 93,90K |
| 2026-09-03 | ¥3.270,00 | +%8,10 | ¥3.095,00 | ¥3.385,00 | ¥3.075,00 | 275,60K |
| 2026-09-02 | ¥3.025,00 | -%7,63 | ¥3.160,00 | ¥3.200,00 | ¥3.000,00 | 111,30K |
| 2026-09-01 | ¥3.275,00 | +%1,24 | ¥3.190,00 | ¥3.295,00 | ¥3.180,00 | 73,80K |
| 2026-08-31 | ¥3.235,00 | -%2,71 | ¥3.275,00 | ¥3.405,00 | ¥3.220,00 | 126,70K |
| 2026-08-28 | ¥3.325,00 | -%5,14 | ¥3.500,00 | ¥3.560,00 | ¥3.290,00 | 325,80K |
| 2026-08-27 | ¥3.505,00 | +%1,01 | ¥3.260,00 | ¥3.530,00 | ¥3.135,00 | 522,50K |
| 2026-08-26 | ¥3.470,00 | +%1,76 | ¥3.480,00 | ¥3.930,00 | ¥3.350,00 | 1,17M |
| 2026-08-25 | ¥3.410,00 | +%11,44 | ¥3.200,00 | ¥3.410,00 | ¥3.140,00 | 427,20K |
| 2026-08-24 | ¥3.060,00 | +%7,97 | ¥2.934,00 | ¥3.210,00 | ¥2.892,00 | 285,50K |
| 2026-08-21 | ¥2.834,00 | +%1,03 | ¥2.805,00 | ¥2.850,00 | ¥2.731,00 | 49,60K |
| 2026-08-20 | ¥2.805,00 | +%3,85 | ¥2.850,00 | ¥2.965,00 | ¥2.775,00 | 88,70K |
| 2026-08-19 | ¥2.701,00 | -%7,59 | ¥2.823,00 | ¥2.831,00 | ¥2.701,00 | 76,70K |
| 2026-08-18 | ¥2.923,00 | -%1,25 | ¥2.930,00 | ¥3.090,00 | ¥2.893,00 | 95,20K |
| 2026-08-17 | ¥2.960,00 | -%1,33 | ¥3.050,00 | ¥3.095,00 | ¥2.904,00 | 137,30K |
| 2026-08-14 | ¥3.000,00 | +%6,08 | ¥2.840,00 | ¥3.030,00 | ¥2.812,00 | 181,70K |
| 2026-08-13 | ¥2.828,00 | +%3,89 | ¥2.688,00 | ¥2.838,00 | ¥2.650,00 | 131,90K |
| 2026-08-12 | ¥2.722,00 | -%0,66 | ¥2.770,00 | ¥2.770,00 | ¥2.600,00 | 152,80K |
| 2026-08-10 | ¥2.740,00 | +%13,50 | ¥2.514,00 | ¥2.849,00 | ¥2.470,00 | 315,20K |
| 2026-08-07 | ¥2.414,00 | -%1,07 | ¥2.490,00 | ¥2.505,00 | ¥2.406,00 | 57,10K |
| 2026-08-06 | ¥2.440,00 | -%0,97 | ¥2.498,00 | ¥2.530,00 | ¥2.439,00 | 51,40K |
| 2026-08-05 | ¥2.464,00 | +%3,88 | ¥2.422,00 | ¥2.495,00 | ¥2.389,00 | 55,70K |
| 2026-08-04 | ¥2.372,00 | +%3,99 | ¥2.300,00 | ¥2.400,00 | ¥2.300,00 | 39,10K |
| 2026-08-03 | ¥2.281,00 | -%3,31 | ¥2.373,00 | ¥2.373,00 | ¥2.275,00 | 38,70K |
| 2026-07-31 | ¥2.359,00 | +%8,21 | ¥2.220,00 | ¥2.380,00 | ¥2.200,00 | 41,50K |
| 2026-07-30 | ¥2.180,00 | -%0,32 | ¥2.150,00 | ¥2.217,00 | ¥2.122,00 | 27,30K |
| 2026-07-29 | ¥2.187,00 | -%3,99 | ¥2.266,00 | ¥2.266,00 | ¥2.121,00 | 69,00K |
| 2026-07-28 | ¥2.278,00 | -%6,83 | ¥2.429,00 | ¥2.429,00 | ¥2.252,00 | 49,00K |
| 2026-07-27 | ¥2.445,00 | +%4,71 | ¥2.385,00 | ¥2.445,00 | ¥2.355,00 | 34,50K |
| 2026-07-24 | ¥2.335,00 | -%2,55 | ¥2.346,00 | ¥2.365,00 | ¥2.315,00 | 27,10K |
| 2026-07-23 | ¥2.396,00 | +%0,17 | ¥2.410,00 | ¥2.447,00 | ¥2.364,00 | 24,30K |
| 2026-07-22 | ¥2.392,00 | +%2,05 | ¥2.345,00 | ¥2.428,00 | ¥2.328,00 | 42,10K |
| 2026-07-21 | ¥2.344,00 | +%4,27 | ¥2.250,00 | ¥2.349,00 | ¥2.211,00 | 35,00K |
| 2026-07-17 | ¥2.248,00 | -%5,94 | ¥2.301,00 | ¥2.311,00 | ¥2.184,00 | 79,00K |
| 2026-07-16 | ¥2.390,00 | -%3,36 | ¥2.423,00 | ¥2.476,00 | ¥2.390,00 | 46,70K |
| 2026-07-15 | ¥2.473,00 | +%3,39 | ¥2.413,00 | ¥2.510,00 | ¥2.390,00 | 35,50K |
| 2026-07-14 | ¥2.392,00 | -%0,54 | ¥2.400,00 | ¥2.416,00 | ¥2.363,00 | 30,30K |
| 2026-07-13 | ¥2.405,00 | -%3,06 | ¥2.450,00 | ¥2.500,00 | ¥2.383,00 | 41,20K |
| 2026-07-10 | ¥2.481,00 | +%2,10 | ¥2.420,00 | ¥2.530,00 | ¥2.420,00 | 32,20K |
| 2026-07-09 | ¥2.430,00 | -%1,74 | ¥2.445,00 | ¥2.449,00 | ¥2.400,00 | 41,30K |
| 2026-07-08 | ¥2.473,00 | -%3,96 | ¥2.560,00 | ¥2.575,00 | ¥2.473,00 | 56,60K |
| 2026-07-07 | ¥2.575,00 | -%6,40 | ¥2.730,00 | ¥2.730,00 | ¥2.571,00 | 88,60K |
| 2026-07-06 | ¥2.751,00 | +%2,61 | ¥2.775,00 | ¥2.907,00 | ¥2.740,00 | 169,90K |
| 2026-07-03 | ¥2.681,00 | +%5,76 | ¥2.635,00 | ¥2.681,00 | ¥2.522,00 | 55,30K |
| 2026-07-02 | ¥2.535,00 | +%1,52 | ¥2.575,00 | ¥2.628,00 | ¥2.533,00 | 75,90K |
| 2026-07-01 | ¥2.497,00 | +%2,34 | ¥2.441,00 | ¥2.497,00 | ¥2.426,00 | 20,80K |
| 2026-06-30 | ¥2.440,00 | -%3,02 | ¥2.645,00 | ¥2.646,00 | ¥2.413,00 | 63,00K |
| 2026-06-29 | ¥2.516,00 | +%5,05 | ¥2.600,00 | ¥2.680,00 | ¥2.486,00 | 83,00K |
| 2026-06-26 | ¥2.395,00 | -%2,04 | ¥2.404,00 | ¥2.467,00 | ¥2.395,00 | 21,80K |
| 2026-06-25 | ¥2.445,00 | +%1,96 | ¥2.435,00 | ¥2.467,00 | ¥2.368,00 | 22,60K |
| 2026-06-24 | ¥2.398,00 | -%4,27 | ¥2.455,00 | ¥2.499,00 | ¥2.366,00 | 61,30K |
| 2026-06-23 | ¥2.505,00 | -%3,99 | ¥2.625,00 | ¥2.632,00 | ¥2.482,00 | 55,10K |
| 2026-06-22 | ¥2.609,00 | -%0,15 | ¥2.645,00 | ¥2.655,00 | ¥2.556,00 | 47,30K |
| 2026-06-19 | ¥2.613,00 | -%1,40 | ¥2.620,00 | ¥2.668,00 | ¥2.555,00 | 55,00K |
| 2026-06-18 | ¥2.650,00 | +%0,76 | ¥2.721,00 | ¥2.724,00 | ¥2.578,00 | 82,60K |
| 2026-06-17 | ¥2.630,00 | +%4,91 | ¥2.530,00 | ¥2.690,00 | ¥2.503,00 | 69,60K |
| 2026-06-16 | ¥2.507,00 | +%4,24 | ¥2.450,00 | ¥2.520,00 | ¥2.401,00 | 49,10K |
| 2026-06-15 | ¥2.405,00 | +%4,79 | ¥2.330,00 | ¥2.405,00 | ¥2.328,00 | 36,00K |
| 2026-06-12 | ¥2.295,00 | +%2,87 | ¥2.274,00 | ¥2.325,00 | ¥2.246,00 | 49,00K |
| 2026-06-11 | ¥2.231,00 | -%0,84 | ¥2.200,00 | ¥2.258,00 | ¥2.180,00 | 55,40K |
| 2026-06-10 | ¥2.250,00 | -%4,58 | ¥2.328,00 | ¥2.350,00 | ¥2.211,00 | 80,40K |
| 2026-06-09 | ¥2.358,00 | -%4,19 | ¥2.461,00 | ¥2.509,00 | ¥2.357,00 | 56,20K |
| 2026-06-08 | ¥2.461,00 | -%5,24 | ¥2.500,00 | ¥2.521,00 | ¥2.458,00 | 65,90K |
| 2026-06-05 | ¥2.597,00 | +%2,85 | ¥2.551,00 | ¥2.654,00 | ¥2.551,00 | 36,20K |
| 2026-06-04 | ¥2.525,00 | -%1,98 | ¥2.576,00 | ¥2.576,00 | ¥2.518,00 | 22,90K |
| 2026-06-03 | ¥2.576,00 | -%0,73 | ¥2.570,00 | ¥2.619,00 | ¥2.535,00 | 38,90K |
| 2026-06-02 | ¥2.595,00 | -%1,26 | ¥2.601,00 | ¥2.603,00 | ¥2.506,00 | 64,90K |
| 2026-06-01 | ¥2.628,00 | -%1,20 | ¥2.640,00 | ¥2.678,00 | ¥2.620,00 | 42,80K |
| 2026-05-29 | ¥2.660,00 | -%3,90 | ¥2.799,00 | ¥2.801,00 | ¥2.660,00 | 29,70K |
| 2026-05-28 | ¥2.768,00 | -%0,22 | ¥2.807,00 | ¥2.818,00 | ¥2.709,00 | 26,10K |
| 2026-05-27 | ¥2.774,00 | -%1,63 | ¥2.820,00 | ¥2.845,00 | ¥2.750,00 | 38,00K |
| 2026-05-26 | ¥2.820,00 | +%0,79 | ¥2.807,00 | ¥2.849,00 | ¥2.770,00 | 33,10K |
| 2026-05-25 | ¥2.798,00 | -%1,20 | ¥2.852,00 | ¥2.930,00 | ¥2.787,00 | 43,10K |