Nakanishi Mfg. Co., Ltd. 5941
TSE · Japonya · Üretici İmalatı
¥2.699,00+10,00 (+%0,37)
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 | ¥2.699,00 | +%0,37 | ¥2.713,00 | ¥2.713,00 | ¥2.691,00 | 1,90K |
| 2026-10-01 | ¥2.689,00 | -%0,37 | ¥2.700,00 | ¥2.713,00 | ¥2.687,00 | 1,50K |
| 2026-09-30 | ¥2.699,00 | +%0,41 | ¥2.688,00 | ¥2.700,00 | ¥2.688,00 | 500 |
| 2026-09-29 | ¥2.688,00 | -%0,96 | ¥2.713,00 | ¥2.713,00 | ¥2.670,00 | 700 |
| 2026-09-28 | ¥2.714,00 | +%0,52 | ¥2.700,00 | ¥2.722,00 | ¥2.700,00 | 3,20K |
| 2026-09-25 | ¥2.700,00 | -%0,18 | ¥2.701,00 | ¥2.728,00 | ¥2.695,00 | 3,20K |
| 2026-09-24 | ¥2.705,00 | +%0,19 | ¥2.720,00 | ¥2.776,00 | ¥2.694,00 | 3,90K |
| 2026-09-18 | ¥2.700,00 | -%0,70 | ¥2.700,00 | ¥2.718,00 | ¥2.695,00 | 1,00K |
| 2026-09-17 | ¥2.719,00 | +%1,46 | ¥2.684,00 | ¥2.719,00 | ¥2.671,00 | 4,10K |
| 2026-09-16 | ¥2.680,00 | -%0,59 | ¥2.682,00 | ¥2.700,00 | ¥2.680,00 | 900 |
| 2026-09-15 | ¥2.696,00 | -%0,22 | ¥2.701,00 | ¥2.701,00 | ¥2.690,00 | 3,20K |
| 2026-09-14 | ¥2.702,00 | -%0,44 | ¥2.714,00 | ¥2.714,00 | ¥2.699,00 | 1,10K |
| 2026-09-11 | ¥2.714,00 | +%0,78 | ¥2.729,00 | ¥2.729,00 | ¥2.700,00 | 700 |
| 2026-09-10 | ¥2.693,00 | +%0,07 | ¥2.719,00 | ¥2.719,00 | ¥2.693,00 | 700 |
| 2026-09-09 | ¥2.691,00 | -%0,30 | ¥2.699,00 | ¥2.700,00 | ¥2.674,00 | 400 |
| 2026-09-08 | ¥2.699,00 | -%0,77 | ¥2.727,00 | ¥2.728,00 | ¥2.650,00 | 3,00K |
| 2026-09-07 | ¥2.720,00 | -%0,22 | ¥2.727,00 | ¥2.730,00 | ¥2.720,00 | 1,20K |
| 2026-09-04 | ¥2.726,00 | -%1,45 | ¥2.766,00 | ¥2.766,00 | ¥2.720,00 | 2,40K |
| 2026-09-03 | ¥2.766,00 | +%0,07 | ¥2.764,00 | ¥2.769,00 | ¥2.764,00 | 900 |
| 2026-09-02 | ¥2.764,00 | -%1,22 | ¥2.766,00 | ¥2.766,00 | ¥2.753,00 | 1,20K |
| 2026-09-01 | ¥2.798,00 | %0,00 | ¥2.798,00 | ¥2.798,00 | ¥2.798,00 | 0 |
| 2026-08-31 | ¥2.798,00 | -%0,07 | ¥2.800,00 | ¥2.800,00 | ¥2.751,00 | 1,50K |
| 2026-08-28 | ¥2.800,00 | -%0,11 | ¥2.800,00 | ¥2.800,00 | ¥2.780,00 | 1,80K |
| 2026-08-27 | ¥2.803,00 | +%0,11 | ¥2.800,00 | ¥2.803,00 | ¥2.782,00 | 2,30K |
| 2026-08-26 | ¥2.800,00 | +%0,86 | ¥2.809,00 | ¥2.809,00 | ¥2.800,00 | 300 |
| 2026-08-25 | ¥2.776,00 | -%0,25 | ¥2.798,00 | ¥2.800,00 | ¥2.775,00 | 3,00K |
| 2026-08-24 | ¥2.783,00 | +%1,02 | ¥2.755,00 | ¥2.783,00 | ¥2.731,00 | 800 |
| 2026-08-21 | ¥2.755,00 | -%1,25 | ¥2.773,00 | ¥2.773,00 | ¥2.755,00 | 600 |
| 2026-08-20 | ¥2.790,00 | +%0,65 | ¥2.789,00 | ¥2.790,00 | ¥2.745,00 | 500 |
| 2026-08-19 | ¥2.772,00 | -%0,96 | ¥2.790,00 | ¥2.790,00 | ¥2.770,00 | 600 |
| 2026-08-18 | ¥2.799,00 | +%1,97 | ¥2.745,00 | ¥2.799,00 | ¥2.745,00 | 900 |
| 2026-08-17 | ¥2.745,00 | +%0,92 | ¥2.720,00 | ¥2.799,00 | ¥2.700,00 | 2,90K |
| 2026-08-14 | ¥2.720,00 | +%1,04 | ¥2.690,00 | ¥2.720,00 | ¥2.673,00 | 2,20K |
| 2026-08-13 | ¥2.692,00 | +%1,01 | ¥2.695,00 | ¥2.705,00 | ¥2.683,00 | 800 |
| 2026-08-12 | ¥2.665,00 | +%0,11 | ¥2.670,00 | ¥2.700,00 | ¥2.664,00 | 1,50K |
| 2026-08-10 | ¥2.662,00 | -%0,22 | ¥2.651,00 | ¥2.679,00 | ¥2.651,00 | 1,30K |
| 2026-08-07 | ¥2.668,00 | -%3,40 | ¥2.761,00 | ¥2.761,00 | ¥2.630,00 | 3,50K |
| 2026-08-06 | ¥2.762,00 | -%1,04 | ¥2.791,00 | ¥2.791,00 | ¥2.762,00 | 500 |
| 2026-08-05 | ¥2.791,00 | %0,00 | ¥2.791,00 | ¥2.791,00 | ¥2.791,00 | 100 |
| 2026-08-04 | ¥2.791,00 | -%2,85 | ¥2.823,00 | ¥2.823,00 | ¥2.790,00 | 1,90K |
| 2026-08-03 | ¥2.873,00 | +%4,17 | ¥2.758,00 | ¥2.873,00 | ¥2.758,00 | 2,40K |
| 2026-07-31 | ¥2.758,00 | +%3,76 | ¥2.680,00 | ¥2.758,00 | ¥2.680,00 | 4,10K |
| 2026-07-30 | ¥2.658,00 | -%1,26 | ¥2.695,00 | ¥2.695,00 | ¥2.658,00 | 200 |
| 2026-07-29 | ¥2.692,00 | +%1,05 | ¥2.664,00 | ¥2.692,00 | ¥2.657,00 | 1,30K |
| 2026-07-28 | ¥2.664,00 | -%0,11 | ¥2.650,00 | ¥2.665,00 | ¥2.617,00 | 900 |
| 2026-07-27 | ¥2.667,00 | +%2,38 | ¥2.605,00 | ¥2.698,00 | ¥2.605,00 | 1,30K |
| 2026-07-24 | ¥2.605,00 | -%1,29 | ¥2.638,00 | ¥2.638,00 | ¥2.605,00 | 8,80K |
| 2026-07-23 | ¥2.639,00 | +%0,73 | ¥2.623,00 | ¥2.650,00 | ¥2.609,00 | 2,20K |
| 2026-07-22 | ¥2.620,00 | +%0,27 | ¥2.648,00 | ¥2.669,00 | ¥2.614,00 | 3,70K |
| 2026-07-21 | ¥2.613,00 | +%0,69 | ¥2.639,00 | ¥2.639,00 | ¥2.613,00 | 2,80K |
| 2026-07-17 | ¥2.595,00 | -%1,33 | ¥2.677,00 | ¥2.677,00 | ¥2.595,00 | 3,40K |
| 2026-07-16 | ¥2.630,00 | -%2,34 | ¥2.680,00 | ¥2.680,00 | ¥2.620,00 | 4,90K |
| 2026-07-15 | ¥2.693,00 | +%4,06 | ¥2.688,00 | ¥2.695,00 | ¥2.670,00 | 24,40K |
| 2026-07-14 | ¥2.588,00 | +%2,37 | ¥2.533,00 | ¥2.600,00 | ¥2.533,00 | 7,90K |
| 2026-07-13 | ¥2.528,00 | +%0,80 | ¥2.511,00 | ¥2.537,00 | ¥2.508,00 | 6,10K |
| 2026-07-10 | ¥2.508,00 | +%0,28 | ¥2.526,00 | ¥2.530,00 | ¥2.507,00 | 12,30K |
| 2026-07-09 | ¥2.501,00 | -%0,16 | ¥2.505,00 | ¥2.506,00 | ¥2.500,00 | 7,50K |
| 2026-07-08 | ¥2.505,00 | +%0,16 | ¥2.509,00 | ¥2.510,00 | ¥2.499,00 | 10,80K |
| 2026-07-07 | ¥2.501,00 | +%0,04 | ¥2.504,00 | ¥2.510,00 | ¥2.498,00 | 4,60K |
| 2026-07-06 | ¥2.500,00 | -%0,16 | ¥2.504,00 | ¥2.509,00 | ¥2.499,00 | 5,60K |
| 2026-07-03 | ¥2.504,00 | -%0,04 | ¥2.507,00 | ¥2.511,00 | ¥2.498,00 | 9,50K |
| 2026-07-02 | ¥2.505,00 | %0,00 | ¥2.505,00 | ¥2.510,00 | ¥2.503,00 | 3,20K |
| 2026-07-01 | ¥2.505,00 | -%0,04 | ¥2.524,00 | ¥2.524,00 | ¥2.503,00 | 2,50K |
| 2026-06-30 | ¥2.506,00 | +%0,16 | ¥2.500,00 | ¥2.509,00 | ¥2.500,00 | 1,60K |
| 2026-06-29 | ¥2.502,00 | +%0,08 | ¥2.500,00 | ¥2.502,00 | ¥2.495,00 | 5,50K |
| 2026-06-26 | ¥2.500,00 | -%0,08 | ¥2.500,00 | ¥2.500,00 | ¥2.499,00 | 2,20K |
| 2026-06-25 | ¥2.502,00 | -%0,16 | ¥2.502,00 | ¥2.507,00 | ¥2.500,00 | 3,90K |
| 2026-06-24 | ¥2.506,00 | -%0,04 | ¥2.507,00 | ¥2.507,00 | ¥2.503,00 | 1,10K |
| 2026-06-23 | ¥2.507,00 | +%0,28 | ¥2.500,00 | ¥2.507,00 | ¥2.500,00 | 1,80K |
| 2026-06-22 | ¥2.500,00 | -%0,04 | ¥2.500,00 | ¥2.500,00 | ¥2.500,00 | 2,30K |
| 2026-06-19 | ¥2.501,00 | -%0,56 | ¥2.506,00 | ¥2.515,00 | ¥2.501,00 | 1,70K |
| 2026-06-18 | ¥2.515,00 | +%0,20 | ¥2.510,00 | ¥2.515,00 | ¥2.505,00 | 600 |
| 2026-06-17 | ¥2.510,00 | -%0,24 | ¥2.510,00 | ¥2.510,00 | ¥2.505,00 | 1,50K |
| 2026-06-16 | ¥2.516,00 | -%0,28 | ¥2.525,00 | ¥2.525,00 | ¥2.501,00 | 1,40K |
| 2026-06-15 | ¥2.523,00 | -%0,08 | ¥2.525,00 | ¥2.525,00 | ¥2.519,00 | 1,90K |
| 2026-06-12 | ¥2.525,00 | +%0,72 | ¥2.516,00 | ¥2.554,00 | ¥2.514,00 | 1,30K |
| 2026-06-11 | ¥2.507,00 | +%0,08 | ¥2.500,00 | ¥2.507,00 | ¥2.499,00 | 1,80K |
| 2026-06-10 | ¥2.505,00 | +%0,08 | ¥2.502,00 | ¥2.505,00 | ¥2.500,00 | 1,90K |
| 2026-06-09 | ¥2.503,00 | +%0,16 | ¥2.500,00 | ¥2.516,00 | ¥2.500,00 | 7,10K |
| 2026-06-08 | ¥2.499,00 | -%0,20 | ¥2.500,00 | ¥2.506,00 | ¥2.496,00 | 2,30K |
| 2026-06-05 | ¥2.504,00 | +%0,20 | ¥2.509,00 | ¥2.530,00 | ¥2.504,00 | 1,90K |
| 2026-06-04 | ¥2.499,00 | -%0,08 | ¥2.500,00 | ¥2.500,00 | ¥2.499,00 | 1,00K |
| 2026-06-03 | ¥2.501,00 | %0,00 | ¥2.500,00 | ¥2.501,00 | ¥2.499,00 | 1,60K |
| 2026-06-02 | ¥2.501,00 | %0,00 | ¥2.501,00 | ¥2.533,00 | ¥2.500,00 | 1,00K |
| 2026-06-01 | ¥2.501,00 | +%0,04 | ¥2.500,00 | ¥2.517,00 | ¥2.500,00 | 1,50K |
| 2026-05-29 | ¥2.500,00 | -%0,36 | ¥2.500,00 | ¥2.510,00 | ¥2.498,00 | 1,70K |
| 2026-05-28 | ¥2.509,00 | +%0,36 | ¥2.500,00 | ¥2.509,00 | ¥2.499,00 | 1,20K |
| 2026-05-27 | ¥2.500,00 | -%0,16 | ¥2.500,00 | ¥2.503,00 | ¥2.495,00 | 1,50K |
| 2026-05-26 | ¥2.504,00 | -%0,36 | ¥2.513,00 | ¥2.513,00 | ¥2.498,00 | 1,60K |
| 2026-05-25 | ¥2.513,00 | -%1,37 | ¥2.539,00 | ¥2.539,00 | ¥2.495,00 | 4,20K |