Nippon Shindo Co., Ltd. 5753
TSE · Japonya · Enerji Dışı Mineraller
¥2.540,00-27,00 (-%1,05)
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 | ¥2.540,00 | -%1,05 | ¥2.565,00 | ¥2.567,00 | ¥2.540,00 | 1,00K |
| 2026-10-01 | ¥2.567,00 | -%1,08 | ¥2.600,00 | ¥2.600,00 | ¥2.561,00 | 1,40K |
| 2026-09-30 | ¥2.595,00 | +%1,33 | ¥2.580,00 | ¥2.598,00 | ¥2.570,00 | 500 |
| 2026-09-29 | ¥2.561,00 | -%0,39 | ¥2.566,00 | ¥2.589,00 | ¥2.550,00 | 900 |
| 2026-09-28 | ¥2.571,00 | -%0,81 | ¥2.600,00 | ¥2.600,00 | ¥2.550,00 | 2,30K |
| 2026-09-25 | ¥2.592,00 | +%0,27 | ¥2.582,00 | ¥2.592,00 | ¥2.573,00 | 1,90K |
| 2026-09-24 | ¥2.585,00 | -%0,19 | ¥2.599,00 | ¥2.600,00 | ¥2.585,00 | 2,90K |
| 2026-09-18 | ¥2.590,00 | +%0,50 | ¥2.598,00 | ¥2.598,00 | ¥2.572,00 | 1,00K |
| 2026-09-17 | ¥2.577,00 | -%0,50 | ¥2.590,00 | ¥2.590,00 | ¥2.566,00 | 2,10K |
| 2026-09-16 | ¥2.590,00 | +%2,74 | ¥2.550,00 | ¥2.590,00 | ¥2.550,00 | 4,40K |
| 2026-09-15 | ¥2.521,00 | +%1,82 | ¥2.495,00 | ¥2.539,00 | ¥2.464,00 | 4,30K |
| 2026-09-14 | ¥2.476,00 | +%1,35 | ¥2.443,00 | ¥2.476,00 | ¥2.443,00 | 900 |
| 2026-09-11 | ¥2.443,00 | -%4,16 | ¥2.500,00 | ¥2.500,00 | ¥2.412,00 | 5,40K |
| 2026-09-10 | ¥2.549,00 | +%0,12 | ¥2.525,00 | ¥2.574,00 | ¥2.500,00 | 4,00K |
| 2026-09-09 | ¥2.546,00 | +%0,63 | ¥2.511,00 | ¥2.546,00 | ¥2.511,00 | 800 |
| 2026-09-08 | ¥2.530,00 | %0,00 | ¥2.527,00 | ¥2.539,00 | ¥2.525,00 | 1,90K |
| 2026-09-07 | ¥2.530,00 | -%0,78 | ¥2.576,00 | ¥2.576,00 | ¥2.530,00 | 1,60K |
| 2026-09-04 | ¥2.550,00 | +%1,15 | ¥2.524,00 | ¥2.550,00 | ¥2.524,00 | 1,00K |
| 2026-09-03 | ¥2.521,00 | +%0,40 | ¥2.533,00 | ¥2.559,00 | ¥2.521,00 | 5,30K |
| 2026-09-02 | ¥2.511,00 | -%1,65 | ¥2.527,00 | ¥2.553,00 | ¥2.511,00 | 4,00K |
| 2026-09-01 | ¥2.553,00 | -%1,12 | ¥2.582,00 | ¥2.582,00 | ¥2.510,00 | 4,00K |
| 2026-08-31 | ¥2.582,00 | -%0,50 | ¥2.568,00 | ¥2.582,00 | ¥2.540,00 | 6,50K |
| 2026-08-28 | ¥2.595,00 | -%1,93 | ¥2.616,00 | ¥2.620,00 | ¥2.595,00 | 1,60K |
| 2026-08-27 | ¥2.646,00 | +%1,77 | ¥2.591,00 | ¥2.646,00 | ¥2.520,00 | 2,30K |
| 2026-08-26 | ¥2.600,00 | -%0,27 | ¥2.602,00 | ¥2.652,00 | ¥2.600,00 | 1,30K |
| 2026-08-25 | ¥2.607,00 | -%1,14 | ¥2.637,00 | ¥2.695,00 | ¥2.601,00 | 3,20K |
| 2026-08-24 | ¥2.637,00 | +%3,98 | ¥2.636,00 | ¥2.698,00 | ¥2.598,00 | 11,80K |
| 2026-08-21 | ¥2.536,00 | +%1,36 | ¥2.510,00 | ¥2.560,00 | ¥2.502,00 | 5,00K |
| 2026-08-20 | ¥2.502,00 | +%2,58 | ¥2.441,00 | ¥2.602,00 | ¥2.441,00 | 9,90K |
| 2026-08-19 | ¥2.439,00 | +%0,08 | ¥2.433,00 | ¥2.458,00 | ¥2.411,00 | 2,80K |
| 2026-08-18 | ¥2.437,00 | -%0,33 | ¥2.456,00 | ¥2.456,00 | ¥2.437,00 | 2,20K |
| 2026-08-17 | ¥2.445,00 | +%0,33 | ¥2.447,00 | ¥2.459,00 | ¥2.440,00 | 2,10K |
| 2026-08-14 | ¥2.437,00 | -%0,33 | ¥2.440,00 | ¥2.450,00 | ¥2.434,00 | 4,70K |
| 2026-08-13 | ¥2.445,00 | +%0,20 | ¥2.448,00 | ¥2.490,00 | ¥2.445,00 | 3,80K |
| 2026-08-12 | ¥2.440,00 | -%0,33 | ¥2.462,00 | ¥2.488,00 | ¥2.413,00 | 4,10K |
| 2026-08-10 | ¥2.448,00 | -%1,01 | ¥2.474,00 | ¥2.475,00 | ¥2.420,00 | 8,80K |
| 2026-08-07 | ¥2.473,00 | +%0,53 | ¥2.490,00 | ¥2.510,00 | ¥2.473,00 | 9,10K |
| 2026-08-06 | ¥2.460,00 | -%0,36 | ¥2.483,00 | ¥2.487,00 | ¥2.420,00 | 3,20K |
| 2026-08-05 | ¥2.469,00 | +%2,45 | ¥2.411,00 | ¥2.469,00 | ¥2.411,00 | 1,20K |
| 2026-08-04 | ¥2.410,00 | +%1,05 | ¥2.399,00 | ¥2.429,00 | ¥2.386,00 | 2,80K |
| 2026-08-03 | ¥2.385,00 | -%1,16 | ¥2.384,00 | ¥2.385,00 | ¥2.384,00 | 300 |
| 2026-07-31 | ¥2.413,00 | +%0,54 | ¥2.400,00 | ¥2.420,00 | ¥2.399,00 | 1,80K |
| 2026-07-30 | ¥2.400,00 | +%2,08 | ¥2.357,00 | ¥2.400,00 | ¥2.357,00 | 900 |
| 2026-07-29 | ¥2.351,00 | -%2,04 | ¥2.400,00 | ¥2.400,00 | ¥2.351,00 | 400 |
| 2026-07-28 | ¥2.400,00 | -%0,83 | ¥2.420,00 | ¥2.420,00 | ¥2.400,00 | 400 |
| 2026-07-27 | ¥2.420,00 | +%1,30 | ¥2.400,00 | ¥2.422,00 | ¥2.399,00 | 1,90K |
| 2026-07-24 | ¥2.389,00 | -%0,04 | ¥2.390,00 | ¥2.390,00 | ¥2.353,00 | 3,10K |
| 2026-07-23 | ¥2.390,00 | -%0,42 | ¥2.383,00 | ¥2.390,00 | ¥2.376,00 | 800 |
| 2026-07-22 | ¥2.400,00 | +%1,27 | ¥2.378,00 | ¥2.400,00 | ¥2.378,00 | 400 |
| 2026-07-21 | ¥2.370,00 | %0,00 | ¥2.398,00 | ¥2.400,00 | ¥2.365,00 | 4,40K |
| 2026-07-17 | ¥2.370,00 | -%1,13 | ¥2.413,00 | ¥2.442,00 | ¥2.365,00 | 2,70K |
| 2026-07-16 | ¥2.397,00 | +%1,57 | ¥2.375,00 | ¥2.400,00 | ¥2.375,00 | 3,20K |
| 2026-07-15 | ¥2.360,00 | +%0,51 | ¥2.348,00 | ¥2.398,00 | ¥2.348,00 | 2,60K |
| 2026-07-14 | ¥2.348,00 | +%0,47 | ¥2.336,00 | ¥2.348,00 | ¥2.330,00 | 2,00K |
| 2026-07-13 | ¥2.337,00 | +%0,52 | ¥2.329,00 | ¥2.362,00 | ¥2.329,00 | 1,90K |
| 2026-07-10 | ¥2.325,00 | -%0,94 | ¥2.361,00 | ¥2.361,00 | ¥2.322,00 | 800 |
| 2026-07-09 | ¥2.347,00 | -%0,76 | ¥2.348,00 | ¥2.348,00 | ¥2.305,00 | 3,90K |
| 2026-07-08 | ¥2.365,00 | +%1,94 | ¥2.341,00 | ¥2.365,00 | ¥2.341,00 | 400 |
| 2026-07-07 | ¥2.320,00 | -%0,64 | ¥2.360,00 | ¥2.360,00 | ¥2.320,00 | 600 |
| 2026-07-06 | ¥2.335,00 | -%0,30 | ¥2.342,00 | ¥2.384,00 | ¥2.335,00 | 1,30K |
| 2026-07-03 | ¥2.342,00 | +%1,25 | ¥2.313,00 | ¥2.342,00 | ¥2.313,00 | 300 |
| 2026-07-02 | ¥2.313,00 | +%0,09 | ¥2.350,00 | ¥2.350,00 | ¥2.313,00 | 500 |
| 2026-07-01 | ¥2.311,00 | -%0,60 | ¥2.334,00 | ¥2.372,00 | ¥2.311,00 | 1,50K |
| 2026-06-30 | ¥2.325,00 | -%0,30 | ¥2.360,00 | ¥2.380,00 | ¥2.325,00 | 3,10K |
| 2026-06-29 | ¥2.332,00 | +%0,09 | ¥2.350,00 | ¥2.381,00 | ¥2.325,00 | 4,50K |
| 2026-06-26 | ¥2.330,00 | +%1,13 | ¥2.304,00 | ¥2.330,00 | ¥2.301,00 | 2,80K |
| 2026-06-25 | ¥2.304,00 | -%0,35 | ¥2.339,00 | ¥2.345,00 | ¥2.304,00 | 4,30K |
| 2026-06-24 | ¥2.312,00 | +%0,43 | ¥2.305,00 | ¥2.316,00 | ¥2.305,00 | 1,90K |
| 2026-06-23 | ¥2.302,00 | +%0,04 | ¥2.314,00 | ¥2.340,00 | ¥2.302,00 | 1,30K |
| 2026-06-22 | ¥2.301,00 | -%1,03 | ¥2.338,00 | ¥2.338,00 | ¥2.301,00 | 1,60K |
| 2026-06-19 | ¥2.325,00 | -%0,30 | ¥2.332,00 | ¥2.350,00 | ¥2.272,00 | 2,50K |
| 2026-06-18 | ¥2.332,00 | +%1,83 | ¥2.283,00 | ¥2.332,00 | ¥2.283,00 | 3,80K |
| 2026-06-17 | ¥2.290,00 | +%0,88 | ¥2.269,00 | ¥2.300,00 | ¥2.269,00 | 2,50K |
| 2026-06-16 | ¥2.270,00 | +%0,93 | ¥2.249,00 | ¥2.270,00 | ¥2.248,00 | 2,40K |
| 2026-06-15 | ¥2.249,00 | +%1,90 | ¥2.256,00 | ¥2.256,00 | ¥2.221,00 | 1,10K |
| 2026-06-12 | ¥2.207,00 | -%0,59 | ¥2.242,00 | ¥2.244,00 | ¥2.202,00 | 2,80K |
| 2026-06-11 | ¥2.220,00 | -%2,07 | ¥2.247,00 | ¥2.250,00 | ¥2.201,00 | 2,90K |
| 2026-06-10 | ¥2.267,00 | %0,00 | ¥2.265,00 | ¥2.288,00 | ¥2.222,00 | 5,20K |
| 2026-06-09 | ¥2.267,00 | -%0,31 | ¥2.288,00 | ¥2.308,00 | ¥2.267,00 | 1,40K |
| 2026-06-08 | ¥2.274,00 | -%3,23 | ¥2.350,00 | ¥2.350,00 | ¥2.268,00 | 6,00K |
| 2026-06-05 | ¥2.350,00 | +%3,71 | ¥2.266,00 | ¥2.400,00 | ¥2.266,00 | 7,10K |
| 2026-06-04 | ¥2.266,00 | -%1,82 | ¥2.286,00 | ¥2.299,00 | ¥2.265,00 | 2,30K |
| 2026-06-03 | ¥2.308,00 | -%0,47 | ¥2.308,00 | ¥2.328,00 | ¥2.308,00 | 1,10K |
| 2026-06-02 | ¥2.319,00 | -%2,11 | ¥2.367,00 | ¥2.367,00 | ¥2.305,00 | 8,10K |
| 2026-06-01 | ¥2.369,00 | -%0,71 | ¥2.396,00 | ¥2.396,00 | ¥2.328,00 | 3,90K |
| 2026-05-29 | ¥2.386,00 | -%0,08 | ¥2.371,00 | ¥2.390,00 | ¥2.364,00 | 2,60K |
| 2026-05-28 | ¥2.388,00 | +%0,29 | ¥2.379,00 | ¥2.390,00 | ¥2.315,00 | 6,90K |
| 2026-05-27 | ¥2.381,00 | +%1,36 | ¥2.337,00 | ¥2.460,00 | ¥2.337,00 | 10,20K |
| 2026-05-26 | ¥2.349,00 | -%0,59 | ¥2.359,00 | ¥2.395,00 | ¥2.327,00 | 2,30K |
| 2026-05-25 | ¥2.363,00 | -%0,13 | ¥2.359,00 | ¥2.441,00 | ¥2.353,00 | 6,40K |