Toyo Shutter Co., Ltd. 5936
TSE · Japonya · Üretici İmalatı
¥883,00-3,00 (-%0,34)
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 | ¥883,00 | -%0,34 | ¥886,00 | ¥893,00 | ¥878,00 | 8,20K |
| 2026-10-01 | ¥886,00 | -%1,12 | ¥890,00 | ¥895,00 | ¥885,00 | 10,70K |
| 2026-09-30 | ¥896,00 | -%1,21 | ¥900,00 | ¥900,00 | ¥890,00 | 19,60K |
| 2026-09-29 | ¥907,00 | +%0,33 | ¥907,00 | ¥907,00 | ¥900,00 | 5,60K |
| 2026-09-28 | ¥904,00 | %0,00 | ¥900,00 | ¥908,00 | ¥895,00 | 16,20K |
| 2026-09-25 | ¥904,00 | +%0,22 | ¥901,00 | ¥904,00 | ¥901,00 | 4,60K |
| 2026-09-24 | ¥902,00 | -%0,55 | ¥903,00 | ¥907,00 | ¥901,00 | 22,60K |
| 2026-09-18 | ¥907,00 | -%0,77 | ¥904,00 | ¥910,00 | ¥904,00 | 12,70K |
| 2026-09-17 | ¥914,00 | +%0,88 | ¥911,00 | ¥918,00 | ¥902,00 | 5,00K |
| 2026-09-16 | ¥906,00 | -%0,98 | ¥908,00 | ¥913,00 | ¥905,00 | 1,70K |
| 2026-09-15 | ¥915,00 | +%0,88 | ¥911,00 | ¥915,00 | ¥908,00 | 700 |
| 2026-09-14 | ¥907,00 | +%0,22 | ¥902,00 | ¥910,00 | ¥902,00 | 1,90K |
| 2026-09-11 | ¥905,00 | -%0,11 | ¥913,00 | ¥919,00 | ¥902,00 | 7,10K |
| 2026-09-10 | ¥906,00 | -%0,66 | ¥912,00 | ¥912,00 | ¥904,00 | 3,10K |
| 2026-09-09 | ¥912,00 | -%0,55 | ¥915,00 | ¥919,00 | ¥912,00 | 3,90K |
| 2026-09-08 | ¥917,00 | -%0,76 | ¥923,00 | ¥923,00 | ¥916,00 | 2,20K |
| 2026-09-07 | ¥924,00 | +%0,87 | ¥917,00 | ¥924,00 | ¥911,00 | 13,20K |
| 2026-09-04 | ¥916,00 | +%0,66 | ¥916,00 | ¥917,00 | ¥909,00 | 2,60K |
| 2026-09-03 | ¥910,00 | -%1,19 | ¥919,00 | ¥919,00 | ¥908,00 | 2,80K |
| 2026-09-02 | ¥921,00 | +%0,66 | ¥915,00 | ¥921,00 | ¥907,00 | 6,10K |
| 2026-09-01 | ¥915,00 | -%0,87 | ¥914,00 | ¥924,00 | ¥914,00 | 4,20K |
| 2026-08-31 | ¥923,00 | -%0,22 | ¥917,00 | ¥923,00 | ¥909,00 | 16,60K |
| 2026-08-28 | ¥925,00 | +%2,78 | ¥904,00 | ¥925,00 | ¥898,00 | 20,10K |
| 2026-08-27 | ¥900,00 | +%0,33 | ¥899,00 | ¥900,00 | ¥893,00 | 4,00K |
| 2026-08-26 | ¥897,00 | +%0,79 | ¥892,00 | ¥897,00 | ¥887,00 | 8,10K |
| 2026-08-25 | ¥890,00 | %0,00 | ¥885,00 | ¥891,00 | ¥885,00 | 4,40K |
| 2026-08-24 | ¥890,00 | +%0,34 | ¥889,00 | ¥891,00 | ¥880,00 | 11,00K |
| 2026-08-21 | ¥887,00 | -%0,34 | ¥891,00 | ¥892,00 | ¥884,00 | 6,90K |
| 2026-08-20 | ¥890,00 | +%0,34 | ¥891,00 | ¥891,00 | ¥886,00 | 2,60K |
| 2026-08-19 | ¥887,00 | -%0,22 | ¥889,00 | ¥889,00 | ¥886,00 | 2,90K |
| 2026-08-18 | ¥889,00 | -%0,34 | ¥892,00 | ¥892,00 | ¥885,00 | 6,20K |
| 2026-08-17 | ¥892,00 | +%0,68 | ¥891,00 | ¥892,00 | ¥887,00 | 3,70K |
| 2026-08-14 | ¥886,00 | -%0,23 | ¥889,00 | ¥890,00 | ¥883,00 | 8,40K |
| 2026-08-13 | ¥888,00 | -%0,11 | ¥888,00 | ¥888,00 | ¥880,00 | 4,30K |
| 2026-08-12 | ¥889,00 | +%0,23 | ¥885,00 | ¥890,00 | ¥885,00 | 1,60K |
| 2026-08-10 | ¥887,00 | +%1,03 | ¥879,00 | ¥887,00 | ¥878,00 | 4,30K |
| 2026-08-07 | ¥878,00 | -%0,23 | ¥886,00 | ¥887,00 | ¥877,00 | 2,10K |
| 2026-08-06 | ¥880,00 | +%0,57 | ¥875,00 | ¥880,00 | ¥875,00 | 2,30K |
| 2026-08-05 | ¥875,00 | -%1,13 | ¥890,00 | ¥890,00 | ¥875,00 | 4,10K |
| 2026-08-04 | ¥885,00 | -%0,11 | ¥887,00 | ¥914,00 | ¥883,00 | 92,30K |
| 2026-08-03 | ¥886,00 | -%0,45 | ¥889,00 | ¥889,00 | ¥871,00 | 10,50K |
| 2026-07-31 | ¥890,00 | -%4,30 | ¥880,00 | ¥890,00 | ¥860,00 | 67,30K |
| 2026-07-30 | ¥930,00 | +%1,97 | ¥900,00 | ¥930,00 | ¥899,00 | 38,40K |
| 2026-07-29 | ¥912,00 | %0,00 | ¥912,00 | ¥916,00 | ¥912,00 | 1,80K |
| 2026-07-28 | ¥912,00 | -%0,33 | ¥919,00 | ¥919,00 | ¥912,00 | 2,80K |
| 2026-07-27 | ¥915,00 | +%0,99 | ¥907,00 | ¥915,00 | ¥906,00 | 3,10K |
| 2026-07-24 | ¥906,00 | -%0,98 | ¥903,00 | ¥913,00 | ¥903,00 | 4,30K |
| 2026-07-23 | ¥915,00 | +%0,66 | ¥911,00 | ¥915,00 | ¥905,00 | 5,10K |
| 2026-07-22 | ¥909,00 | +%0,44 | ¥910,00 | ¥910,00 | ¥906,00 | 700 |
| 2026-07-21 | ¥905,00 | +%0,22 | ¥907,00 | ¥912,00 | ¥905,00 | 2,40K |
| 2026-07-17 | ¥903,00 | -%1,42 | ¥915,00 | ¥916,00 | ¥898,00 | 10,10K |
| 2026-07-16 | ¥916,00 | -%0,97 | ¥925,00 | ¥930,00 | ¥916,00 | 8,10K |
| 2026-07-15 | ¥925,00 | -%0,32 | ¥926,00 | ¥929,00 | ¥924,00 | 2,00K |
| 2026-07-14 | ¥928,00 | +%0,32 | ¥929,00 | ¥929,00 | ¥923,00 | 1,70K |
| 2026-07-13 | ¥925,00 | -%0,43 | ¥925,00 | ¥929,00 | ¥923,00 | 800 |
| 2026-07-10 | ¥929,00 | +%0,11 | ¥929,00 | ¥929,00 | ¥923,00 | 3,60K |
| 2026-07-09 | ¥928,00 | -%0,11 | ¥929,00 | ¥929,00 | ¥924,00 | 500 |
| 2026-07-08 | ¥929,00 | -%0,43 | ¥933,00 | ¥933,00 | ¥929,00 | 3,10K |
| 2026-07-07 | ¥933,00 | +%0,54 | ¥938,00 | ¥938,00 | ¥928,00 | 1,90K |
| 2026-07-06 | ¥928,00 | +%0,32 | ¥930,00 | ¥932,00 | ¥928,00 | 2,30K |
| 2026-07-03 | ¥925,00 | +%1,09 | ¥915,00 | ¥925,00 | ¥915,00 | 900 |
| 2026-07-02 | ¥915,00 | %0,00 | ¥919,00 | ¥919,00 | ¥911,00 | 900 |
| 2026-07-01 | ¥915,00 | -%0,11 | ¥916,00 | ¥922,00 | ¥915,00 | 6,70K |
| 2026-06-30 | ¥916,00 | +%1,22 | ¥900,00 | ¥916,00 | ¥900,00 | 9,90K |
| 2026-06-29 | ¥905,00 | +%1,69 | ¥899,00 | ¥906,00 | ¥899,00 | 5,90K |
| 2026-06-26 | ¥890,00 | -%0,34 | ¥898,00 | ¥898,00 | ¥884,00 | 6,80K |
| 2026-06-25 | ¥893,00 | +%0,22 | ¥889,00 | ¥894,00 | ¥889,00 | 3,70K |
| 2026-06-24 | ¥891,00 | +%0,11 | ¥893,00 | ¥893,00 | ¥888,00 | 4,10K |
| 2026-06-23 | ¥890,00 | -%1,44 | ¥912,00 | ¥912,00 | ¥889,00 | 17,00K |
| 2026-06-22 | ¥903,00 | -%0,33 | ¥914,00 | ¥914,00 | ¥902,00 | 2,10K |
| 2026-06-19 | ¥906,00 | -%1,63 | ¥913,00 | ¥915,00 | ¥905,00 | 2,80K |
| 2026-06-18 | ¥921,00 | +%0,66 | ¥917,00 | ¥921,00 | ¥915,00 | 1,10K |
| 2026-06-17 | ¥915,00 | +%0,66 | ¥909,00 | ¥915,00 | ¥890,00 | 11,10K |
| 2026-06-16 | ¥909,00 | -%0,66 | ¥923,00 | ¥925,00 | ¥907,00 | 16,60K |
| 2026-06-15 | ¥915,00 | +%4,33 | ¥922,00 | ¥922,00 | ¥907,00 | 66,70K |
| 2026-06-12 | ¥877,00 | -%0,23 | ¥875,00 | ¥877,00 | ¥868,00 | 11,00K |
| 2026-06-11 | ¥879,00 | -%1,24 | ¥876,00 | ¥882,00 | ¥871,00 | 8,00K |
| 2026-06-10 | ¥890,00 | +%0,68 | ¥884,00 | ¥890,00 | ¥881,00 | 5,40K |
| 2026-06-09 | ¥884,00 | +%1,03 | ¥883,00 | ¥888,00 | ¥882,00 | 7,80K |
| 2026-06-08 | ¥875,00 | -%1,02 | ¥873,00 | ¥879,00 | ¥873,00 | 2,90K |
| 2026-06-05 | ¥884,00 | +%0,23 | ¥873,00 | ¥886,00 | ¥873,00 | 7,90K |
| 2026-06-04 | ¥882,00 | %0,00 | ¥872,00 | ¥882,00 | ¥872,00 | 7,10K |
| 2026-06-03 | ¥882,00 | -%0,45 | ¥880,00 | ¥887,00 | ¥877,00 | 8,90K |
| 2026-06-02 | ¥886,00 | -%0,89 | ¥895,00 | ¥895,00 | ¥877,00 | 12,20K |
| 2026-06-01 | ¥894,00 | +%0,22 | ¥892,00 | ¥896,00 | ¥884,00 | 4,30K |
| 2026-05-29 | ¥892,00 | +%1,59 | ¥873,00 | ¥892,00 | ¥872,00 | 8,00K |
| 2026-05-28 | ¥878,00 | +%0,46 | ¥874,00 | ¥880,00 | ¥868,00 | 11,00K |
| 2026-05-27 | ¥874,00 | -%2,13 | ¥893,00 | ¥893,00 | ¥874,00 | 11,40K |
| 2026-05-26 | ¥893,00 | +%0,90 | ¥885,00 | ¥893,00 | ¥883,00 | 4,30K |
| 2026-05-25 | ¥885,00 | -%1,12 | ¥890,00 | ¥895,00 | ¥884,00 | 7,70K |