Corona Corporation 5909
TSE · Japonya · Üretici İmalatı
¥926,00-6,00 (-%0,64)
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 | ¥926,00 | -%0,64 | ¥930,00 | ¥932,00 | ¥926,00 | 14,30K |
| 2026-10-01 | ¥932,00 | -%1,17 | ¥932,00 | ¥939,00 | ¥927,00 | 19,10K |
| 2026-09-30 | ¥943,00 | +%1,18 | ¥935,00 | ¥948,00 | ¥929,00 | 18,90K |
| 2026-09-29 | ¥932,00 | -%4,12 | ¥947,00 | ¥947,00 | ¥932,00 | 28,90K |
| 2026-09-28 | ¥972,00 | -%0,10 | ¥958,00 | ¥972,00 | ¥957,00 | 24,20K |
| 2026-09-25 | ¥973,00 | +%0,72 | ¥980,00 | ¥980,00 | ¥965,00 | 18,30K |
| 2026-09-24 | ¥966,00 | -%0,51 | ¥973,00 | ¥973,00 | ¥962,00 | 12,60K |
| 2026-09-18 | ¥971,00 | -%1,12 | ¥980,00 | ¥983,00 | ¥970,00 | 16,40K |
| 2026-09-17 | ¥982,00 | +%1,76 | ¥975,00 | ¥982,00 | ¥973,00 | 17,30K |
| 2026-09-16 | ¥965,00 | +%0,52 | ¥950,00 | ¥966,00 | ¥950,00 | 11,20K |
| 2026-09-15 | ¥960,00 | +%1,27 | ¥945,00 | ¥961,00 | ¥945,00 | 12,50K |
| 2026-09-14 | ¥948,00 | +%0,85 | ¥940,00 | ¥953,00 | ¥940,00 | 8,00K |
| 2026-09-11 | ¥940,00 | -%0,11 | ¥936,00 | ¥943,00 | ¥935,00 | 12,70K |
| 2026-09-10 | ¥941,00 | -%0,42 | ¥940,00 | ¥948,00 | ¥940,00 | 8,60K |
| 2026-09-09 | ¥945,00 | -%0,53 | ¥950,00 | ¥950,00 | ¥945,00 | 10,00K |
| 2026-09-08 | ¥950,00 | -%0,42 | ¥951,00 | ¥955,00 | ¥950,00 | 9,40K |
| 2026-09-07 | ¥954,00 | -%1,34 | ¥961,00 | ¥963,00 | ¥953,00 | 8,90K |
| 2026-09-04 | ¥967,00 | +%0,42 | ¥963,00 | ¥968,00 | ¥957,00 | 11,50K |
| 2026-09-03 | ¥963,00 | -%0,72 | ¥969,00 | ¥974,00 | ¥961,00 | 10,10K |
| 2026-09-02 | ¥970,00 | %0,00 | ¥975,00 | ¥975,00 | ¥967,00 | 17,00K |
| 2026-09-01 | ¥970,00 | -%0,41 | ¥978,00 | ¥982,00 | ¥970,00 | 22,70K |
| 2026-08-31 | ¥974,00 | +%0,41 | ¥973,00 | ¥979,00 | ¥970,00 | 13,20K |
| 2026-08-28 | ¥970,00 | -%0,31 | ¥974,00 | ¥982,00 | ¥970,00 | 26,30K |
| 2026-08-27 | ¥973,00 | -%1,02 | ¥987,00 | ¥987,00 | ¥973,00 | 11,60K |
| 2026-08-26 | ¥983,00 | +%1,03 | ¥977,00 | ¥983,00 | ¥973,00 | 10,50K |
| 2026-08-25 | ¥973,00 | -%3,18 | ¥983,00 | ¥984,00 | ¥973,00 | 21,50K |
| 2026-08-24 | ¥1.005,00 | +%1,01 | ¥998,00 | ¥1.005,00 | ¥975,00 | 21,50K |
| 2026-08-21 | ¥995,00 | +%1,02 | ¥985,00 | ¥999,00 | ¥974,00 | 32,00K |
| 2026-08-20 | ¥985,00 | +%0,61 | ¥979,00 | ¥989,00 | ¥972,00 | 11,60K |
| 2026-08-19 | ¥979,00 | -%1,21 | ¥992,00 | ¥993,00 | ¥974,00 | 12,80K |
| 2026-08-18 | ¥991,00 | +%0,92 | ¥982,00 | ¥992,00 | ¥978,00 | 9,30K |
| 2026-08-17 | ¥982,00 | %0,00 | ¥978,00 | ¥990,00 | ¥977,00 | 11,30K |
| 2026-08-14 | ¥982,00 | +%0,41 | ¥988,00 | ¥991,00 | ¥976,00 | 24,30K |
| 2026-08-13 | ¥978,00 | -%1,21 | ¥990,00 | ¥995,00 | ¥978,00 | 12,80K |
| 2026-08-12 | ¥990,00 | +%0,20 | ¥997,00 | ¥997,00 | ¥986,00 | 9,50K |
| 2026-08-10 | ¥988,00 | +%0,71 | ¥996,00 | ¥996,00 | ¥982,00 | 7,90K |
| 2026-08-07 | ¥981,00 | -%0,10 | ¥980,00 | ¥988,00 | ¥974,00 | 9,60K |
| 2026-08-06 | ¥982,00 | +%1,24 | ¥970,00 | ¥988,00 | ¥970,00 | 13,60K |
| 2026-08-05 | ¥970,00 | -%0,51 | ¥968,00 | ¥984,00 | ¥968,00 | 11,80K |
| 2026-08-04 | ¥975,00 | +%0,93 | ¥976,00 | ¥1.000,00 | ¥970,00 | 30,00K |
| 2026-08-03 | ¥966,00 | -%2,72 | ¥983,00 | ¥983,00 | ¥957,00 | 26,00K |
| 2026-07-31 | ¥993,00 | -%2,65 | ¥1.012,00 | ¥1.020,00 | ¥993,00 | 16,00K |
| 2026-07-30 | ¥1.020,00 | -%2,86 | ¥1.050,00 | ¥1.050,00 | ¥1.020,00 | 13,80K |
| 2026-07-29 | ¥1.050,00 | +%1,94 | ¥1.031,00 | ¥1.050,00 | ¥1.020,00 | 16,40K |
| 2026-07-28 | ¥1.030,00 | -%0,58 | ¥1.022,00 | ¥1.035,00 | ¥1.022,00 | 5,80K |
| 2026-07-27 | ¥1.036,00 | +%2,88 | ¥1.020,00 | ¥1.046,00 | ¥1.020,00 | 18,30K |
| 2026-07-24 | ¥1.007,00 | -%0,40 | ¥1.000,00 | ¥1.016,00 | ¥1.000,00 | 7,60K |
| 2026-07-23 | ¥1.011,00 | -%1,56 | ¥1.018,00 | ¥1.022,00 | ¥1.010,00 | 7,60K |
| 2026-07-22 | ¥1.027,00 | +%0,10 | ¥1.028,00 | ¥1.028,00 | ¥1.001,00 | 21,30K |
| 2026-07-21 | ¥1.026,00 | +%0,29 | ¥1.025,00 | ¥1.030,00 | ¥1.013,00 | 11,20K |
| 2026-07-17 | ¥1.023,00 | +%1,09 | ¥1.020,00 | ¥1.034,00 | ¥1.014,00 | 25,00K |
| 2026-07-16 | ¥1.012,00 | +%1,81 | ¥1.009,00 | ¥1.023,00 | ¥1.005,00 | 5,80K |
| 2026-07-15 | ¥994,00 | -%1,19 | ¥1.002,00 | ¥1.012,00 | ¥994,00 | 7,10K |
| 2026-07-14 | ¥1.006,00 | %0,00 | ¥1.017,00 | ¥1.027,00 | ¥1.006,00 | 9,80K |
| 2026-07-13 | ¥1.006,00 | -%0,98 | ¥1.022,00 | ¥1.022,00 | ¥1.006,00 | 6,90K |
| 2026-07-10 | ¥1.016,00 | +%0,10 | ¥1.015,00 | ¥1.024,00 | ¥1.000,00 | 34,10K |
| 2026-07-09 | ¥1.015,00 | +%0,50 | ¥1.010,00 | ¥1.015,00 | ¥1.005,00 | 13,30K |
| 2026-07-08 | ¥1.010,00 | -%0,49 | ¥1.012,00 | ¥1.015,00 | ¥1.005,00 | 9,10K |
| 2026-07-07 | ¥1.015,00 | +%1,81 | ¥998,00 | ¥1.015,00 | ¥998,00 | 18,40K |
| 2026-07-06 | ¥997,00 | +%1,12 | ¥985,00 | ¥1.007,00 | ¥985,00 | 10,10K |
| 2026-07-03 | ¥986,00 | -%1,50 | ¥998,00 | ¥1.005,00 | ¥985,00 | 6,50K |
| 2026-07-02 | ¥1.001,00 | +%0,60 | ¥998,00 | ¥1.015,00 | ¥995,00 | 16,20K |
| 2026-07-01 | ¥995,00 | +%3,22 | ¥959,00 | ¥995,00 | ¥959,00 | 20,90K |
| 2026-06-30 | ¥964,00 | +%0,31 | ¥961,00 | ¥983,00 | ¥961,00 | 11,60K |
| 2026-06-29 | ¥961,00 | -%0,41 | ¥951,00 | ¥973,00 | ¥951,00 | 24,80K |
| 2026-06-26 | ¥965,00 | +%1,90 | ¥958,00 | ¥966,00 | ¥950,00 | 16,00K |
| 2026-06-25 | ¥947,00 | +%0,53 | ¥957,00 | ¥960,00 | ¥946,00 | 8,30K |
| 2026-06-24 | ¥942,00 | %0,00 | ¥942,00 | ¥951,00 | ¥941,00 | 6,50K |
| 2026-06-23 | ¥942,00 | -%0,42 | ¥956,00 | ¥956,00 | ¥941,00 | 11,30K |
| 2026-06-22 | ¥946,00 | -%0,84 | ¥955,00 | ¥961,00 | ¥944,00 | 7,30K |
| 2026-06-19 | ¥954,00 | -%1,65 | ¥985,00 | ¥985,00 | ¥944,00 | 16,70K |
| 2026-06-18 | ¥970,00 | +%1,25 | ¥956,00 | ¥993,00 | ¥955,00 | 39,10K |
| 2026-06-17 | ¥958,00 | +%1,91 | ¥941,00 | ¥960,00 | ¥941,00 | 25,30K |
| 2026-06-16 | ¥940,00 | +%1,29 | ¥941,00 | ¥946,00 | ¥930,00 | 9,50K |
| 2026-06-15 | ¥928,00 | -%0,11 | ¥928,00 | ¥936,00 | ¥928,00 | 9,30K |
| 2026-06-12 | ¥929,00 | +%1,20 | ¥945,00 | ¥945,00 | ¥921,00 | 19,80K |
| 2026-06-11 | ¥918,00 | +%0,88 | ¥912,00 | ¥930,00 | ¥911,00 | 17,10K |
| 2026-06-10 | ¥910,00 | +%0,33 | ¥914,00 | ¥922,00 | ¥910,00 | 18,50K |
| 2026-06-09 | ¥907,00 | -%0,77 | ¥911,00 | ¥916,00 | ¥906,00 | 11,70K |
| 2026-06-08 | ¥914,00 | %0,00 | ¥905,00 | ¥915,00 | ¥904,00 | 11,80K |
| 2026-06-05 | ¥914,00 | +%0,88 | ¥912,00 | ¥918,00 | ¥912,00 | 5,20K |
| 2026-06-04 | ¥906,00 | -%0,33 | ¥910,00 | ¥918,00 | ¥906,00 | 4,60K |
| 2026-06-03 | ¥909,00 | +%0,78 | ¥902,00 | ¥918,00 | ¥901,00 | 9,80K |
| 2026-06-02 | ¥902,00 | -%0,22 | ¥904,00 | ¥910,00 | ¥902,00 | 6,30K |
| 2026-06-01 | ¥904,00 | -%1,42 | ¥917,00 | ¥922,00 | ¥904,00 | 13,20K |
| 2026-05-29 | ¥917,00 | -%0,86 | ¥927,00 | ¥930,00 | ¥917,00 | 7,00K |
| 2026-05-28 | ¥925,00 | +%0,76 | ¥917,00 | ¥927,00 | ¥917,00 | 10,40K |
| 2026-05-27 | ¥918,00 | -%0,11 | ¥925,00 | ¥925,00 | ¥918,00 | 10,50K |
| 2026-05-26 | ¥919,00 | +%0,22 | ¥917,00 | ¥930,00 | ¥915,00 | 10,60K |
| 2026-05-25 | ¥917,00 | -%0,86 | ¥924,00 | ¥927,00 | ¥916,00 | 12,50K |