SWCC Corporation 5805
TSE · Japonya · Üretici İmalatı
¥2.754,00+54,00 (+%2,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.754,00 | +%2,00 | ¥2.686,00 | ¥2.763,00 | ¥2.653,00 | 1,33M |
| 2026-09-30 | ¥2.700,00 | +%4,01 | ¥2.696,00 | ¥2.720,00 | ¥2.651,00 | 1,05M |
| 2026-09-29 | ¥2.596,00 | -%3,13 | ¥2.650,00 | ¥2.684,00 | ¥2.556,00 | 883,10K |
| 2026-09-28 | ¥2.680,00 | -%1,03 | ¥2.720,00 | ¥2.758,00 | ¥2.680,00 | 1,06M |
| 2026-09-25 | ¥2.708,00 | +%0,97 | ¥2.682,00 | ¥2.724,00 | ¥2.644,00 | 1,11M |
| 2026-09-24 | ¥2.682,00 | +%2,21 | ¥2.684,00 | ¥2.720,00 | ¥2.630,00 | 1,40M |
| 2026-09-18 | ¥2.624,00 | +%1,55 | ¥2.620,00 | ¥2.640,00 | ¥2.560,00 | 1,48M |
| 2026-09-17 | ¥2.584,00 | -%0,69 | ¥2.640,00 | ¥2.642,00 | ¥2.562,00 | 1,05M |
| 2026-09-16 | ¥2.602,00 | +%0,70 | ¥2.570,00 | ¥2.602,00 | ¥2.524,00 | 1,18M |
| 2026-09-15 | ¥2.584,00 | +%1,25 | ¥2.540,00 | ¥2.644,00 | ¥2.522,00 | 1,30M |
| 2026-09-14 | ¥2.552,00 | -%6,18 | ¥2.540,00 | ¥2.600,00 | ¥2.520,00 | 1,74M |
| 2026-09-11 | ¥2.720,00 | -%1,95 | ¥2.644,00 | ¥2.720,00 | ¥2.614,00 | 1,40M |
| 2026-09-10 | ¥2.774,00 | -%5,39 | ¥2.872,00 | ¥2.898,00 | ¥2.732,00 | 1,52M |
| 2026-09-09 | ¥2.932,00 | +%7,71 | ¥2.762,00 | ¥2.964,00 | ¥2.762,00 | 1,99M |
| 2026-09-08 | ¥2.722,00 | -%3,41 | ¥2.806,00 | ¥2.854,00 | ¥2.722,00 | 1,04M |
| 2026-09-07 | ¥2.818,00 | +%2,55 | ¥2.800,00 | ¥2.846,00 | ¥2.796,00 | 1,04M |
| 2026-09-04 | ¥2.748,00 | +%1,25 | ¥2.726,00 | ¥2.766,00 | ¥2.690,00 | 1,40M |
| 2026-09-03 | ¥2.714,00 | +%1,42 | ¥2.736,00 | ¥2.778,00 | ¥2.686,00 | 1,53M |
| 2026-09-02 | ¥2.676,00 | -%6,82 | ¥2.756,00 | ¥2.776,00 | ¥2.668,00 | 1,84M |
| 2026-09-01 | ¥2.872,00 | -%3,95 | ¥2.906,00 | ¥2.948,00 | ¥2.830,00 | 1,70M |
| 2026-08-31 | ¥2.990,00 | +%1,91 | ¥2.874,00 | ¥3.010,00 | ¥2.824,00 | 1,22M |
| 2026-08-28 | ¥2.934,00 | +%0,48 | ¥3.000,00 | ¥3.014,00 | ¥2.920,00 | 1,76M |
| 2026-08-27 | ¥2.920,00 | +%0,76 | ¥2.938,00 | ¥2.964,00 | ¥2.822,00 | 1,66M |
| 2026-08-26 | ¥2.898,00 | +%1,97 | ¥2.862,00 | ¥2.908,00 | ¥2.790,00 | 1,54M |
| 2026-08-25 | ¥2.842,00 | +%5,42 | ¥2.704,00 | ¥2.846,00 | ¥2.670,00 | 1,95M |
| 2026-08-24 | ¥2.696,00 | -%2,95 | ¥2.784,00 | ¥2.824,00 | ¥2.686,00 | 1,48M |
| 2026-08-21 | ¥2.778,00 | -%0,86 | ¥2.726,00 | ¥2.812,00 | ¥2.674,00 | 1,79M |
| 2026-08-20 | ¥2.802,00 | +%2,71 | ¥2.778,00 | ¥2.878,00 | ¥2.720,00 | 2,35M |
| 2026-08-19 | ¥2.728,00 | -%7,21 | ¥2.780,00 | ¥2.868,00 | ¥2.712,00 | 3,17M |
| 2026-08-18 | ¥2.940,00 | +%0,14 | ¥2.960,00 | ¥3.052,00 | ¥2.908,00 | 2,48M |
| 2026-08-17 | ¥2.936,00 | +%2,95 | ¥2.844,00 | ¥2.968,00 | ¥2.822,00 | 2,41M |
| 2026-08-14 | ¥2.852,00 | +%2,37 | ¥2.800,00 | ¥2.940,00 | ¥2.786,00 | 2,76M |
| 2026-08-13 | ¥2.786,00 | +%2,58 | ¥2.776,00 | ¥2.856,00 | ¥2.752,00 | 2,43M |
| 2026-08-12 | ¥2.716,00 | -%0,59 | ¥2.706,00 | ¥2.748,00 | ¥2.610,00 | 2,97M |
| 2026-08-10 | ¥2.732,00 | +%5,40 | ¥2.652,00 | ¥2.808,00 | ¥2.612,00 | 5,57M |
| 2026-08-07 | ¥2.592,00 | +%8,36 | ¥2.452,00 | ¥2.620,00 | ¥2.280,00 | 5,26M |
| 2026-08-06 | ¥2.392,00 | -%6,20 | ¥2.470,00 | ¥2.496,00 | ¥2.366,00 | 2,36M |
| 2026-08-05 | ¥2.550,00 | +%6,96 | ¥2.470,00 | ¥2.566,00 | ¥2.444,00 | 2,63M |
| 2026-08-04 | ¥2.384,00 | +%6,43 | ¥2.266,00 | ¥2.400,00 | ¥2.260,00 | 2,43M |
| 2026-08-03 | ¥2.240,00 | -%1,32 | ¥2.258,00 | ¥2.272,00 | ¥2.136,00 | 3,01M |
| 2026-07-31 | ¥2.270,00 | +%7,48 | ¥2.330,00 | ¥2.366,00 | ¥2.228,00 | 3,13M |
| 2026-07-30 | ¥2.112,00 | +%0,86 | ¥2.060,00 | ¥2.182,00 | ¥2.056,00 | 1,99M |
| 2026-07-29 | ¥2.094,00 | -%2,88 | ¥2.142,00 | ¥2.174,00 | ¥2.014,00 | 3,16M |
| 2026-07-28 | ¥2.156,00 | -%6,10 | ¥2.200,00 | ¥2.238,00 | ¥2.132,00 | 2,36M |
| 2026-07-27 | ¥2.296,00 | +%0,97 | ¥2.270,00 | ¥2.322,00 | ¥2.232,00 | 1,67M |
| 2026-07-24 | ¥2.274,00 | -%0,52 | ¥2.282,00 | ¥2.312,00 | ¥2.242,00 | 1,71M |
| 2026-07-23 | ¥2.286,00 | +%1,87 | ¥2.274,00 | ¥2.320,00 | ¥2.236,00 | 1,37M |
| 2026-07-22 | ¥2.244,00 | +%4,37 | ¥2.202,00 | ¥2.326,00 | ¥2.196,00 | 2,74M |
| 2026-07-21 | ¥2.150,00 | +%2,67 | ¥2.144,00 | ¥2.150,00 | ¥2.068,00 | 2,14M |
| 2026-07-17 | ¥2.094,00 | -%5,42 | ¥2.130,00 | ¥2.164,00 | ¥2.018,00 | 2,28M |
| 2026-07-16 | ¥2.214,00 | -%6,97 | ¥2.264,00 | ¥2.278,00 | ¥2.186,00 | 2,33M |
| 2026-07-15 | ¥2.380,00 | +%3,66 | ¥2.328,00 | ¥2.400,00 | ¥2.292,00 | 1,61M |
| 2026-07-14 | ¥2.296,00 | +%0,79 | ¥2.252,00 | ¥2.310,00 | ¥2.196,00 | 2,21M |
| 2026-07-13 | ¥2.278,00 | -%2,73 | ¥2.320,00 | ¥2.374,00 | ¥2.258,00 | 2,07M |
| 2026-07-10 | ¥2.342,00 | +%1,56 | ¥2.358,00 | ¥2.414,00 | ¥2.326,00 | 1,79M |
| 2026-07-09 | ¥2.306,00 | +%2,40 | ¥2.256,00 | ¥2.364,00 | ¥2.256,00 | 1,96M |
| 2026-07-08 | ¥2.252,00 | -%5,46 | ¥2.262,00 | ¥2.368,00 | ¥2.236,00 | 2,36M |
| 2026-07-07 | ¥2.382,00 | -%3,80 | ¥2.458,00 | ¥2.500,00 | ¥2.332,00 | 1,57M |
| 2026-07-06 | ¥2.476,00 | -%1,43 | ¥2.500,00 | ¥2.512,00 | ¥2.422,00 | 1,15M |
| 2026-07-03 | ¥2.512,00 | -%0,24 | ¥2.462,00 | ¥2.514,00 | ¥2.412,00 | 1,38M |
| 2026-07-02 | ¥2.518,00 | -%3,38 | ¥2.516,00 | ¥2.570,00 | ¥2.496,00 | 1,99M |
| 2026-07-01 | ¥2.606,00 | -%3,27 | ¥2.784,00 | ¥2.808,00 | ¥2.594,00 | 1,97M |
| 2026-06-30 | ¥2.694,00 | +%0,30 | ¥2.720,00 | ¥2.738,00 | ¥2.674,00 | 1,36M |
| 2026-06-29 | ¥2.686,00 | -%0,37 | ¥2.698,00 | ¥2.744,00 | ¥2.602,00 | 1,54M |
| 2026-06-26 | ¥2.696,00 | -%3,58 | ¥2.778,00 | ¥2.826,00 | ¥2.654,00 | 2,14M |
| 2026-06-25 | ¥2.796,00 | +%0,29 | ¥2.902,00 | ¥2.912,00 | ¥2.774,00 | 2,19M |
| 2026-06-24 | ¥2.788,00 | -%2,31 | ¥2.794,00 | ¥2.838,00 | ¥2.726,00 | 2,03M |
| 2026-06-23 | ¥2.854,00 | -%3,12 | ¥3.120,00 | ¥3.140,00 | ¥2.836,00 | 3,92M |
| 2026-06-22 | ¥2.946,00 | +%2,51 | ¥2.900,00 | ¥2.974,00 | ¥2.830,00 | 2,75M |
| 2026-06-19 | ¥2.874,00 | +%2,86 | ¥3.006,00 | ¥3.206,00 | ¥2.856,00 | 6,87M |
| 2026-06-18 | ¥2.794,00 | +%0,36 | ¥2.808,00 | ¥2.894,00 | ¥2.788,00 | 1,73M |
| 2026-06-17 | ¥2.784,00 | +%1,31 | ¥2.692,00 | ¥2.816,00 | ¥2.660,00 | 1,16M |
| 2026-06-16 | ¥2.748,00 | +%7,18 | ¥2.680,00 | ¥2.838,00 | ¥2.642,00 | 3,00M |
| 2026-06-15 | ¥2.564,00 | +%5,17 | ¥2.562,00 | ¥2.596,00 | ¥2.508,00 | 1,72M |
| 2026-06-12 | ¥2.438,00 | +%2,01 | ¥2.446,00 | ¥2.538,00 | ¥2.420,00 | 2,01M |
| 2026-06-11 | ¥2.390,00 | -%2,85 | ¥2.328,00 | ¥2.412,00 | ¥2.252,00 | 2,04M |
| 2026-06-10 | ¥2.460,00 | -%7,10 | ¥2.560,00 | ¥2.580,00 | ¥2.418,00 | 2,49M |
| 2026-06-09 | ¥2.648,00 | -%2,93 | ¥2.730,00 | ¥2.738,00 | ¥2.570,00 | 2,74M |
| 2026-06-08 | ¥2.728,00 | -%8,27 | ¥2.684,00 | ¥2.774,00 | ¥2.666,00 | 1,93M |
| 2026-06-05 | ¥2.974,00 | -%1,52 | ¥2.832,00 | ¥3.012,00 | ¥2.804,00 | 2,02M |
| 2026-06-04 | ¥3.020,00 | -%4,67 | ¥3.088,00 | ¥3.112,00 | ¥2.978,00 | 2,05M |
| 2026-06-03 | ¥3.168,00 | +%0,76 | ¥3.260,00 | ¥3.314,00 | ¥3.126,00 | 2,68M |
| 2026-06-02 | ¥3.144,00 | +%2,75 | ¥3.082,00 | ¥3.170,00 | ¥2.936,00 | 2,89M |
| 2026-06-01 | ¥3.060,00 | +%3,10 | ¥2.980,00 | ¥3.100,00 | ¥2.924,00 | 2,35M |
| 2026-05-29 | ¥2.968,00 | +%4,73 | ¥2.900,00 | ¥3.056,00 | ¥2.840,00 | 3,40M |
| 2026-05-28 | ¥2.834,00 | -%0,91 | ¥2.776,00 | ¥2.864,00 | ¥2.704,00 | 2,32M |
| 2026-05-27 | ¥2.860,00 | +%1,35 | ¥2.980,00 | ¥3.074,00 | ¥2.844,00 | 2,89M |
| 2026-05-26 | ¥2.822,00 | -%2,29 | ¥2.948,00 | ¥2.962,00 | ¥2.822,00 | 1,96M |
| 2026-05-25 | ¥2.888,00 | +%5,48 | ¥2.970,00 | ¥2.988,00 | ¥2.866,00 | 2,67M |
| 2026-05-22 | ¥2.738,00 | +%4,34 | ¥2.720,00 | ¥2.798,00 | ¥2.660,00 | 3,72M |