OSAKA Titanium Technologies Co., Ltd. 5726
TSE · Japonya · Enerji Dışı Mineraller
¥2.379,00-86,00 (-%3,49)
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 | ¥2.379,00 | -%3,49 | ¥2.442,00 | ¥2.462,00 | ¥2.375,00 | 370,60K |
| 2026-10-01 | ¥2.465,00 | +%0,78 | ¥2.440,00 | ¥2.492,00 | ¥2.412,00 | 458,10K |
| 2026-09-30 | ¥2.446,00 | -%1,17 | ¥2.480,00 | ¥2.503,00 | ¥2.415,00 | 462,50K |
| 2026-09-29 | ¥2.475,00 | -%1,00 | ¥2.500,00 | ¥2.505,00 | ¥2.414,00 | 524,80K |
| 2026-09-28 | ¥2.500,00 | +%1,54 | ¥2.462,00 | ¥2.508,00 | ¥2.437,00 | 535,50K |
| 2026-09-25 | ¥2.462,00 | +%2,24 | ¥2.416,00 | ¥2.473,00 | ¥2.415,00 | 421,90K |
| 2026-09-24 | ¥2.408,00 | -%0,58 | ¥2.394,00 | ¥2.463,00 | ¥2.394,00 | 548,40K |
| 2026-09-18 | ¥2.422,00 | +%0,75 | ¥2.432,00 | ¥2.444,00 | ¥2.368,00 | 858,00K |
| 2026-09-17 | ¥2.404,00 | +%0,92 | ¥2.391,00 | ¥2.440,00 | ¥2.383,00 | 434,90K |
| 2026-09-16 | ¥2.382,00 | -%0,92 | ¥2.410,00 | ¥2.438,00 | ¥2.330,00 | 869,60K |
| 2026-09-15 | ¥2.404,00 | -%2,40 | ¥2.435,00 | ¥2.435,00 | ¥2.330,00 | 1,42M |
| 2026-09-14 | ¥2.463,00 | -%1,87 | ¥2.470,00 | ¥2.505,00 | ¥2.457,00 | 337,80K |
| 2026-09-11 | ¥2.510,00 | -%1,38 | ¥2.475,00 | ¥2.510,00 | ¥2.452,00 | 544,20K |
| 2026-09-10 | ¥2.545,00 | -%4,50 | ¥2.582,00 | ¥2.588,00 | ¥2.540,00 | 1,33M |
| 2026-09-09 | ¥2.665,00 | +%0,41 | ¥2.704,00 | ¥2.725,00 | ¥2.608,00 | 1,12M |
| 2026-09-08 | ¥2.654,00 | -%1,01 | ¥2.657,00 | ¥2.727,00 | ¥2.648,00 | 506,60K |
| 2026-09-07 | ¥2.681,00 | -%1,51 | ¥2.750,00 | ¥2.760,00 | ¥2.668,00 | 436,40K |
| 2026-09-04 | ¥2.722,00 | -%1,02 | ¥2.700,00 | ¥2.786,00 | ¥2.670,00 | 380,20K |
| 2026-09-03 | ¥2.750,00 | +%1,10 | ¥2.766,00 | ¥2.799,00 | ¥2.696,00 | 518,70K |
| 2026-09-02 | ¥2.720,00 | +%0,74 | ¥2.650,00 | ¥2.724,00 | ¥2.626,00 | 718,80K |
| 2026-09-01 | ¥2.700,00 | +%1,09 | ¥2.681,00 | ¥2.724,00 | ¥2.641,00 | 473,70K |
| 2026-08-31 | ¥2.671,00 | -%0,30 | ¥2.629,00 | ¥2.688,00 | ¥2.588,00 | 421,80K |
| 2026-08-28 | ¥2.679,00 | +%1,98 | ¥2.627,00 | ¥2.712,00 | ¥2.582,00 | 523,70K |
| 2026-08-27 | ¥2.627,00 | -%0,61 | ¥2.685,00 | ¥2.710,00 | ¥2.612,00 | 834,30K |
| 2026-08-26 | ¥2.643,00 | -%7,30 | ¥2.860,00 | ¥2.925,00 | ¥2.640,00 | 1,79M |
| 2026-08-25 | ¥2.851,00 | -%4,65 | ¥2.990,00 | ¥3.000,00 | ¥2.849,00 | 560,20K |
| 2026-08-24 | ¥2.990,00 | +%2,26 | ¥2.989,00 | ¥3.080,00 | ¥2.967,00 | 435,40K |
| 2026-08-21 | ¥2.924,00 | -%1,71 | ¥2.965,00 | ¥2.981,00 | ¥2.850,00 | 474,60K |
| 2026-08-20 | ¥2.975,00 | +%7,36 | ¥2.821,00 | ¥2.990,00 | ¥2.782,00 | 543,30K |
| 2026-08-19 | ¥2.771,00 | -%7,20 | ¥2.912,00 | ¥2.924,00 | ¥2.761,00 | 581,00K |
| 2026-08-18 | ¥2.986,00 | -%4,90 | ¥3.105,00 | ¥3.230,00 | ¥2.986,00 | 480,80K |
| 2026-08-17 | ¥3.140,00 | +%5,26 | ¥3.100,00 | ¥3.315,00 | ¥3.070,00 | 1,21M |
| 2026-08-14 | ¥2.983,00 | +%3,04 | ¥2.920,00 | ¥3.000,00 | ¥2.890,00 | 630,60K |
| 2026-08-13 | ¥2.895,00 | +%5,16 | ¥2.783,00 | ¥2.918,00 | ¥2.772,00 | 631,20K |
| 2026-08-12 | ¥2.753,00 | -%4,31 | ¥2.827,00 | ¥2.856,00 | ¥2.730,00 | 661,80K |
| 2026-08-10 | ¥2.877,00 | -%4,10 | ¥3.060,00 | ¥3.100,00 | ¥2.874,00 | 753,60K |
| 2026-08-07 | ¥3.000,00 | -%5,66 | ¥3.110,00 | ¥3.180,00 | ¥2.930,00 | 937,20K |
| 2026-08-06 | ¥3.180,00 | -%0,63 | ¥3.175,00 | ¥3.245,00 | ¥3.100,00 | 702,00K |
| 2026-08-05 | ¥3.200,00 | +%7,56 | ¥3.025,00 | ¥3.265,00 | ¥2.967,00 | 1,07M |
| 2026-08-04 | ¥2.975,00 | +%4,86 | ¥2.842,00 | ¥2.994,00 | ¥2.841,00 | 838,40K |
| 2026-08-03 | ¥2.837,00 | +%0,04 | ¥2.789,00 | ¥2.856,00 | ¥2.705,00 | 552,80K |
| 2026-07-31 | ¥2.836,00 | +%9,12 | ¥2.641,00 | ¥2.892,00 | ¥2.620,00 | 1,38M |
| 2026-07-30 | ¥2.599,00 | +%3,71 | ¥2.473,00 | ¥2.628,00 | ¥2.467,00 | 529,60K |
| 2026-07-29 | ¥2.506,00 | -%5,47 | ¥2.685,00 | ¥2.685,00 | ¥2.446,00 | 741,10K |
| 2026-07-28 | ¥2.651,00 | -%1,08 | ¥2.681,00 | ¥2.692,00 | ¥2.557,00 | 500,60K |
| 2026-07-27 | ¥2.680,00 | +%1,90 | ¥2.680,00 | ¥2.685,00 | ¥2.607,00 | 237,70K |
| 2026-07-24 | ¥2.630,00 | -%4,85 | ¥2.703,00 | ¥2.719,00 | ¥2.615,00 | 444,60K |
| 2026-07-23 | ¥2.764,00 | +%4,98 | ¥2.636,00 | ¥2.792,00 | ¥2.617,00 | 581,60K |
| 2026-07-22 | ¥2.633,00 | +%0,46 | ¥2.660,00 | ¥2.715,00 | ¥2.625,00 | 488,80K |
| 2026-07-21 | ¥2.621,00 | +%5,69 | ¥2.484,00 | ¥2.647,00 | ¥2.446,00 | 588,70K |
| 2026-07-17 | ¥2.480,00 | -%8,49 | ¥2.671,00 | ¥2.679,00 | ¥2.361,00 | 1,27M |
| 2026-07-16 | ¥2.710,00 | -%2,59 | ¥2.740,00 | ¥2.759,00 | ¥2.673,00 | 292,90K |
| 2026-07-15 | ¥2.782,00 | +%1,20 | ¥2.760,00 | ¥2.809,00 | ¥2.734,00 | 286,40K |
| 2026-07-14 | ¥2.749,00 | +%8,02 | ¥2.570,00 | ¥2.778,00 | ¥2.545,00 | 822,50K |
| 2026-07-13 | ¥2.545,00 | +%0,51 | ¥2.582,00 | ¥2.693,00 | ¥2.523,00 | 509,50K |
| 2026-07-10 | ¥2.532,00 | -%1,78 | ¥2.580,00 | ¥2.593,00 | ¥2.521,00 | 286,50K |
| 2026-07-09 | ¥2.578,00 | +%0,43 | ¥2.578,00 | ¥2.664,00 | ¥2.505,00 | 409,10K |
| 2026-07-08 | ¥2.567,00 | -%2,99 | ¥2.560,00 | ¥2.609,00 | ¥2.501,00 | 483,50K |
| 2026-07-07 | ¥2.646,00 | -%3,43 | ¥2.750,00 | ¥2.760,00 | ¥2.603,00 | 349,90K |
| 2026-07-06 | ¥2.740,00 | +%0,59 | ¥2.698,00 | ¥2.740,00 | ¥2.673,00 | 312,30K |
| 2026-07-03 | ¥2.724,00 | +%2,60 | ¥2.643,00 | ¥2.724,00 | ¥2.537,00 | 592,80K |
| 2026-07-02 | ¥2.655,00 | +%0,15 | ¥2.665,00 | ¥2.708,00 | ¥2.628,00 | 341,30K |
| 2026-07-01 | ¥2.651,00 | -%2,54 | ¥2.753,00 | ¥2.799,00 | ¥2.612,00 | 536,50K |
| 2026-06-30 | ¥2.720,00 | +%0,74 | ¥2.730,00 | ¥2.790,00 | ¥2.693,00 | 376,20K |
| 2026-06-29 | ¥2.700,00 | +%1,01 | ¥2.702,00 | ¥2.714,00 | ¥2.590,00 | 408,20K |
| 2026-06-26 | ¥2.673,00 | +%0,49 | ¥2.629,00 | ¥2.722,00 | ¥2.622,00 | 503,40K |
| 2026-06-25 | ¥2.660,00 | +%1,10 | ¥2.681,00 | ¥2.693,00 | ¥2.581,00 | 494,40K |
| 2026-06-24 | ¥2.631,00 | -%2,95 | ¥2.687,00 | ¥2.738,00 | ¥2.544,00 | 696,10K |
| 2026-06-23 | ¥2.711,00 | -%9,60 | ¥3.050,00 | ¥3.080,00 | ¥2.711,00 | 829,60K |
| 2026-06-22 | ¥2.999,00 | +%8,11 | ¥2.771,00 | ¥2.999,00 | ¥2.741,00 | 747,20K |
| 2026-06-19 | ¥2.774,00 | -%4,05 | ¥2.911,00 | ¥2.980,00 | ¥2.753,00 | 472,20K |
| 2026-06-18 | ¥2.891,00 | +%1,12 | ¥2.874,00 | ¥2.914,00 | ¥2.849,00 | 317,00K |
| 2026-06-17 | ¥2.859,00 | -%1,45 | ¥2.873,00 | ¥2.949,00 | ¥2.779,00 | 500,60K |
| 2026-06-16 | ¥2.901,00 | +%5,91 | ¥2.900,00 | ¥2.987,00 | ¥2.896,00 | 1,18M |
| 2026-06-15 | ¥2.739,00 | +%4,38 | ¥2.689,00 | ¥2.740,00 | ¥2.655,00 | 426,10K |
| 2026-06-12 | ¥2.624,00 | +%3,55 | ¥2.634,00 | ¥2.677,00 | ¥2.575,00 | 518,20K |
| 2026-06-11 | ¥2.534,00 | -%1,40 | ¥2.506,00 | ¥2.589,00 | ¥2.371,00 | 757,40K |
| 2026-06-10 | ¥2.570,00 | -%3,38 | ¥2.655,00 | ¥2.661,00 | ¥2.518,00 | 523,80K |
| 2026-06-09 | ¥2.660,00 | +%0,64 | ¥2.700,00 | ¥2.744,00 | ¥2.574,00 | 527,50K |
| 2026-06-08 | ¥2.643,00 | -%7,26 | ¥2.875,00 | ¥2.960,00 | ¥2.600,00 | 791,30K |
| 2026-06-05 | ¥2.850,00 | -%2,23 | ¥2.848,00 | ¥2.915,00 | ¥2.807,00 | 473,60K |
| 2026-06-04 | ¥2.915,00 | +%3,08 | ¥2.928,00 | ¥3.010,00 | ¥2.861,00 | 829,50K |
| 2026-06-03 | ¥2.828,00 | +%6,16 | ¥2.730,00 | ¥2.908,00 | ¥2.688,00 | 714,60K |
| 2026-06-02 | ¥2.664,00 | -%3,55 | ¥2.735,00 | ¥2.775,00 | ¥2.596,00 | 547,90K |
| 2026-06-01 | ¥2.762,00 | -%5,41 | ¥2.860,00 | ¥3.010,00 | ¥2.735,00 | 889,30K |
| 2026-05-29 | ¥2.920,00 | +%8,31 | ¥2.667,00 | ¥2.963,00 | ¥2.625,00 | 1,60M |
| 2026-05-28 | ¥2.696,00 | +%12,90 | ¥2.357,00 | ¥2.708,00 | ¥2.320,00 | 1,42M |
| 2026-05-27 | ¥2.388,00 | -%1,65 | ¥2.454,00 | ¥2.513,00 | ¥2.368,00 | 300,90K |
| 2026-05-26 | ¥2.428,00 | -%0,90 | ¥2.464,00 | ¥2.496,00 | ¥2.420,00 | 286,90K |
| 2026-05-25 | ¥2.450,00 | +%6,38 | ¥2.350,00 | ¥2.505,00 | ¥2.345,00 | 621,00K |