Canare Electric Co., Ltd. 5819
TSE · Japonya · Üretici İmalatı
¥1.724,00-1,00 (-%0,06)
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 | ¥1.725,00 | -%0,17 | ¥1.729,00 | ¥1.729,00 | ¥1.721,00 | 2,30K |
| 2026-09-30 | ¥1.728,00 | +%0,17 | ¥1.726,00 | ¥1.735,00 | ¥1.726,00 | 2,60K |
| 2026-09-29 | ¥1.725,00 | -%0,06 | ¥1.727,00 | ¥1.744,00 | ¥1.722,00 | 6,30K |
| 2026-09-28 | ¥1.726,00 | -%1,09 | ¥1.750,00 | ¥1.750,00 | ¥1.726,00 | 8,30K |
| 2026-09-25 | ¥1.745,00 | %0,00 | ¥1.758,00 | ¥1.758,00 | ¥1.727,00 | 6,80K |
| 2026-09-24 | ¥1.745,00 | -%0,29 | ¥1.710,00 | ¥1.745,00 | ¥1.710,00 | 24,90K |
| 2026-09-18 | ¥1.750,00 | %0,00 | ¥1.750,00 | ¥1.751,00 | ¥1.740,00 | 2,00K |
| 2026-09-17 | ¥1.750,00 | +%0,46 | ¥1.740,00 | ¥1.750,00 | ¥1.739,00 | 2,40K |
| 2026-09-16 | ¥1.742,00 | +%0,23 | ¥1.740,00 | ¥1.747,00 | ¥1.734,00 | 2,40K |
| 2026-09-15 | ¥1.738,00 | -%0,11 | ¥1.733,00 | ¥1.740,00 | ¥1.733,00 | 2,30K |
| 2026-09-14 | ¥1.740,00 | +%0,58 | ¥1.730,00 | ¥1.740,00 | ¥1.720,00 | 4,40K |
| 2026-09-11 | ¥1.730,00 | +%0,46 | ¥1.722,00 | ¥1.730,00 | ¥1.720,00 | 3,70K |
| 2026-09-10 | ¥1.722,00 | -%0,52 | ¥1.731,00 | ¥1.731,00 | ¥1.722,00 | 8,20K |
| 2026-09-09 | ¥1.731,00 | -%0,29 | ¥1.736,00 | ¥1.741,00 | ¥1.731,00 | 6,20K |
| 2026-09-08 | ¥1.736,00 | -%0,69 | ¥1.755,00 | ¥1.755,00 | ¥1.736,00 | 4,50K |
| 2026-09-07 | ¥1.748,00 | -%1,35 | ¥1.762,00 | ¥1.763,00 | ¥1.748,00 | 7,70K |
| 2026-09-04 | ¥1.772,00 | -%0,62 | ¥1.781,00 | ¥1.789,00 | ¥1.755,00 | 5,90K |
| 2026-09-03 | ¥1.783,00 | +%0,17 | ¥1.782,00 | ¥1.791,00 | ¥1.782,00 | 2,40K |
| 2026-09-02 | ¥1.780,00 | -%0,50 | ¥1.770,00 | ¥1.780,00 | ¥1.761,00 | 3,20K |
| 2026-09-01 | ¥1.789,00 | +%0,73 | ¥1.786,00 | ¥1.790,00 | ¥1.782,00 | 900 |
| 2026-08-31 | ¥1.776,00 | +%0,06 | ¥1.773,00 | ¥1.787,00 | ¥1.773,00 | 3,90K |
| 2026-08-28 | ¥1.775,00 | +%0,28 | ¥1.770,00 | ¥1.775,00 | ¥1.760,00 | 4,80K |
| 2026-08-27 | ¥1.770,00 | +%0,34 | ¥1.764,00 | ¥1.770,00 | ¥1.750,00 | 5,20K |
| 2026-08-26 | ¥1.764,00 | +%0,06 | ¥1.763,00 | ¥1.764,00 | ¥1.752,00 | 1,80K |
| 2026-08-25 | ¥1.763,00 | +%0,86 | ¥1.763,00 | ¥1.768,00 | ¥1.750,00 | 3,10K |
| 2026-08-24 | ¥1.748,00 | +%1,16 | ¥1.736,00 | ¥1.748,00 | ¥1.736,00 | 1,10K |
| 2026-08-21 | ¥1.728,00 | -%0,80 | ¥1.742,00 | ¥1.746,00 | ¥1.728,00 | 3,90K |
| 2026-08-20 | ¥1.742,00 | +%1,04 | ¥1.745,00 | ¥1.745,00 | ¥1.739,00 | 2,40K |
| 2026-08-19 | ¥1.724,00 | -%2,16 | ¥1.759,00 | ¥1.759,00 | ¥1.722,00 | 9,90K |
| 2026-08-18 | ¥1.762,00 | -%0,68 | ¥1.774,00 | ¥1.774,00 | ¥1.750,00 | 4,80K |
| 2026-08-17 | ¥1.774,00 | +%0,85 | ¥1.760,00 | ¥1.776,00 | ¥1.759,00 | 3,40K |
| 2026-08-14 | ¥1.759,00 | +%1,27 | ¥1.742,00 | ¥1.759,00 | ¥1.742,00 | 3,20K |
| 2026-08-13 | ¥1.737,00 | -%0,23 | ¥1.742,00 | ¥1.745,00 | ¥1.736,00 | 8,30K |
| 2026-08-12 | ¥1.741,00 | +%0,12 | ¥1.739,00 | ¥1.747,00 | ¥1.734,00 | 3,00K |
| 2026-08-10 | ¥1.739,00 | +%0,12 | ¥1.738,00 | ¥1.750,00 | ¥1.738,00 | 7,70K |
| 2026-08-07 | ¥1.737,00 | -%0,23 | ¥1.739,00 | ¥1.753,00 | ¥1.736,00 | 2,70K |
| 2026-08-06 | ¥1.741,00 | -%0,23 | ¥1.746,00 | ¥1.750,00 | ¥1.740,00 | 3,20K |
| 2026-08-05 | ¥1.745,00 | +%0,06 | ¥1.747,00 | ¥1.755,00 | ¥1.742,00 | 3,60K |
| 2026-08-04 | ¥1.744,00 | -%1,19 | ¥1.769,00 | ¥1.769,00 | ¥1.744,00 | 2,30K |
| 2026-08-03 | ¥1.765,00 | -%0,40 | ¥1.771,00 | ¥1.772,00 | ¥1.746,00 | 4,10K |
| 2026-07-31 | ¥1.772,00 | +%1,90 | ¥1.744,00 | ¥1.772,00 | ¥1.712,00 | 13,30K |
| 2026-07-30 | ¥1.739,00 | -%0,46 | ¥1.742,00 | ¥1.752,00 | ¥1.734,00 | 9,80K |
| 2026-07-29 | ¥1.747,00 | %0,00 | ¥1.741,00 | ¥1.747,00 | ¥1.715,00 | 6,40K |
| 2026-07-28 | ¥1.747,00 | -%0,68 | ¥1.761,00 | ¥1.769,00 | ¥1.738,00 | 4,10K |
| 2026-07-27 | ¥1.759,00 | +%1,03 | ¥1.749,00 | ¥1.759,00 | ¥1.733,00 | 7,20K |
| 2026-07-24 | ¥1.741,00 | -%0,85 | ¥1.756,00 | ¥1.756,00 | ¥1.725,00 | 9,60K |
| 2026-07-23 | ¥1.756,00 | -%0,06 | ¥1.757,00 | ¥1.762,00 | ¥1.740,00 | 9,70K |
| 2026-07-22 | ¥1.757,00 | +%0,57 | ¥1.747,00 | ¥1.757,00 | ¥1.734,00 | 5,70K |
| 2026-07-21 | ¥1.747,00 | +%1,04 | ¥1.731,00 | ¥1.751,00 | ¥1.724,00 | 12,20K |
| 2026-07-17 | ¥1.729,00 | -%1,71 | ¥1.752,00 | ¥1.754,00 | ¥1.700,00 | 14,50K |
| 2026-07-16 | ¥1.759,00 | +%0,17 | ¥1.758,00 | ¥1.760,00 | ¥1.750,00 | 1,90K |
| 2026-07-15 | ¥1.756,00 | -%0,23 | ¥1.751,00 | ¥1.760,00 | ¥1.749,00 | 3,70K |
| 2026-07-14 | ¥1.760,00 | +%0,06 | ¥1.748,00 | ¥1.763,00 | ¥1.748,00 | 6,40K |
| 2026-07-13 | ¥1.759,00 | +%0,11 | ¥1.759,00 | ¥1.759,00 | ¥1.741,00 | 5,50K |
| 2026-07-10 | ¥1.757,00 | +%0,51 | ¥1.746,00 | ¥1.759,00 | ¥1.740,00 | 4,60K |
| 2026-07-09 | ¥1.748,00 | -%0,51 | ¥1.741,00 | ¥1.762,00 | ¥1.732,00 | 7,50K |
| 2026-07-08 | ¥1.757,00 | -%0,17 | ¥1.745,00 | ¥1.761,00 | ¥1.745,00 | 5,00K |
| 2026-07-07 | ¥1.760,00 | +%0,17 | ¥1.760,00 | ¥1.760,00 | ¥1.751,00 | 4,30K |
| 2026-07-06 | ¥1.757,00 | -%0,34 | ¥1.764,00 | ¥1.774,00 | ¥1.750,00 | 9,40K |
| 2026-07-03 | ¥1.763,00 | -%0,06 | ¥1.764,00 | ¥1.764,00 | ¥1.743,00 | 4,50K |
| 2026-07-02 | ¥1.764,00 | +%0,34 | ¥1.758,00 | ¥1.772,00 | ¥1.730,00 | 7,40K |
| 2026-07-01 | ¥1.758,00 | -%0,23 | ¥1.764,00 | ¥1.764,00 | ¥1.731,00 | 11,40K |
| 2026-06-30 | ¥1.762,00 | +%0,23 | ¥1.758,00 | ¥1.773,00 | ¥1.752,00 | 8,00K |
| 2026-06-29 | ¥1.758,00 | -%1,90 | ¥1.775,00 | ¥1.800,00 | ¥1.757,00 | 2,90K |
| 2026-06-26 | ¥1.792,00 | -%0,44 | ¥1.781,00 | ¥1.805,00 | ¥1.781,00 | 4,60K |
| 2026-06-25 | ¥1.800,00 | -%0,06 | ¥1.841,00 | ¥1.841,00 | ¥1.800,00 | 12,20K |
| 2026-06-24 | ¥1.801,00 | +%0,33 | ¥1.795,00 | ¥1.806,00 | ¥1.793,00 | 2,60K |
| 2026-06-23 | ¥1.795,00 | -%0,50 | ¥1.804,00 | ¥1.817,00 | ¥1.795,00 | 3,50K |
| 2026-06-22 | ¥1.804,00 | +%0,22 | ¥1.819,00 | ¥1.843,00 | ¥1.804,00 | 4,50K |
| 2026-06-19 | ¥1.800,00 | +%1,35 | ¥1.798,00 | ¥1.825,00 | ¥1.798,00 | 7,80K |
| 2026-06-18 | ¥1.776,00 | +%1,37 | ¥1.770,00 | ¥1.798,00 | ¥1.769,00 | 2,40K |
| 2026-06-17 | ¥1.752,00 | -%0,45 | ¥1.754,00 | ¥1.798,00 | ¥1.746,00 | 9,00K |
| 2026-06-16 | ¥1.760,00 | -%0,51 | ¥1.759,00 | ¥1.772,00 | ¥1.759,00 | 500 |
| 2026-06-15 | ¥1.769,00 | +%1,61 | ¥1.741,00 | ¥1.772,00 | ¥1.740,00 | 4,00K |
| 2026-06-12 | ¥1.741,00 | +%0,40 | ¥1.761,00 | ¥1.761,00 | ¥1.734,00 | 5,70K |
| 2026-06-11 | ¥1.734,00 | -%0,40 | ¥1.727,00 | ¥1.734,00 | ¥1.710,00 | 5,90K |
| 2026-06-10 | ¥1.741,00 | +%0,23 | ¥1.737,00 | ¥1.750,00 | ¥1.721,00 | 4,40K |
| 2026-06-09 | ¥1.737,00 | +%1,76 | ¥1.717,00 | ¥1.750,00 | ¥1.717,00 | 6,70K |
| 2026-06-08 | ¥1.707,00 | -%3,12 | ¥1.730,00 | ¥1.742,00 | ¥1.704,00 | 6,70K |
| 2026-06-05 | ¥1.762,00 | +%0,92 | ¥1.726,00 | ¥1.764,00 | ¥1.726,00 | 5,10K |
| 2026-06-04 | ¥1.746,00 | +%0,52 | ¥1.733,00 | ¥1.748,00 | ¥1.718,00 | 10,40K |
| 2026-06-03 | ¥1.737,00 | +%0,58 | ¥1.757,00 | ¥1.758,00 | ¥1.737,00 | 4,90K |
| 2026-06-02 | ¥1.727,00 | -%1,60 | ¥1.763,00 | ¥1.763,00 | ¥1.714,00 | 16,60K |
| 2026-06-01 | ¥1.755,00 | -%1,52 | ¥1.783,00 | ¥1.783,00 | ¥1.751,00 | 11,60K |
| 2026-05-29 | ¥1.782,00 | -%1,00 | ¥1.808,00 | ¥1.820,00 | ¥1.782,00 | 8,80K |
| 2026-05-28 | ¥1.800,00 | +%1,35 | ¥1.776,00 | ¥1.804,00 | ¥1.776,00 | 5,10K |
| 2026-05-27 | ¥1.776,00 | -%0,84 | ¥1.786,00 | ¥1.794,00 | ¥1.763,00 | 7,70K |
| 2026-05-26 | ¥1.791,00 | +%0,17 | ¥1.772,00 | ¥1.791,00 | ¥1.771,00 | 3,50K |
| 2026-05-25 | ¥1.788,00 | +%0,11 | ¥1.799,00 | ¥1.799,00 | ¥1.780,00 | 5,10K |
| 2026-05-22 | ¥1.786,00 | +%0,28 | ¥1.775,00 | ¥1.805,00 | ¥1.775,00 | 4,50K |