Chuo Spring Co., Ltd. 5992
TSE · Japonya · Üretici İmalatı
¥3.580,00-105,00 (-%2,85)
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 | ¥3.580,00 | -%2,85 | ¥3.675,00 | ¥3.675,00 | ¥3.580,00 | 45,30K |
| 2026-10-01 | ¥3.685,00 | %0,00 | ¥3.670,00 | ¥3.705,00 | ¥3.655,00 | 36,30K |
| 2026-09-30 | ¥3.685,00 | +%0,14 | ¥3.675,00 | ¥3.700,00 | ¥3.670,00 | 18,00K |
| 2026-09-29 | ¥3.680,00 | -%1,60 | ¥3.720,00 | ¥3.720,00 | ¥3.680,00 | 21,80K |
| 2026-09-28 | ¥3.740,00 | +%0,54 | ¥3.725,00 | ¥3.740,00 | ¥3.705,00 | 25,90K |
| 2026-09-25 | ¥3.720,00 | +%0,68 | ¥3.700,00 | ¥3.735,00 | ¥3.700,00 | 17,80K |
| 2026-09-24 | ¥3.695,00 | -%1,07 | ¥3.725,00 | ¥3.725,00 | ¥3.685,00 | 20,20K |
| 2026-09-18 | ¥3.735,00 | %0,00 | ¥3.735,00 | ¥3.745,00 | ¥3.715,00 | 19,90K |
| 2026-09-17 | ¥3.735,00 | +%0,54 | ¥3.710,00 | ¥3.750,00 | ¥3.710,00 | 23,90K |
| 2026-09-16 | ¥3.715,00 | +%0,54 | ¥3.690,00 | ¥3.715,00 | ¥3.690,00 | 12,50K |
| 2026-09-15 | ¥3.695,00 | +%0,54 | ¥3.675,00 | ¥3.700,00 | ¥3.670,00 | 10,60K |
| 2026-09-14 | ¥3.675,00 | +%0,14 | ¥3.665,00 | ¥3.685,00 | ¥3.655,00 | 15,30K |
| 2026-09-11 | ¥3.670,00 | +%0,27 | ¥3.650,00 | ¥3.690,00 | ¥3.645,00 | 24,70K |
| 2026-09-10 | ¥3.660,00 | -%0,27 | ¥3.675,00 | ¥3.695,00 | ¥3.605,00 | 36,80K |
| 2026-09-09 | ¥3.670,00 | +%0,14 | ¥3.660,00 | ¥3.680,00 | ¥3.640,00 | 19,50K |
| 2026-09-08 | ¥3.665,00 | -%0,27 | ¥3.675,00 | ¥3.695,00 | ¥3.660,00 | 14,50K |
| 2026-09-07 | ¥3.675,00 | -%0,41 | ¥3.690,00 | ¥3.700,00 | ¥3.675,00 | 13,70K |
| 2026-09-04 | ¥3.690,00 | %0,00 | ¥3.690,00 | ¥3.705,00 | ¥3.660,00 | 15,60K |
| 2026-09-03 | ¥3.690,00 | +%0,27 | ¥3.690,00 | ¥3.705,00 | ¥3.680,00 | 16,00K |
| 2026-09-02 | ¥3.680,00 | -%0,94 | ¥3.700,00 | ¥3.720,00 | ¥3.680,00 | 27,00K |
| 2026-09-01 | ¥3.715,00 | -%0,13 | ¥3.695,00 | ¥3.765,00 | ¥3.695,00 | 33,20K |
| 2026-08-31 | ¥3.720,00 | %0,00 | ¥3.695,00 | ¥3.725,00 | ¥3.695,00 | 8,40K |
| 2026-08-28 | ¥3.720,00 | +%0,40 | ¥3.705,00 | ¥3.765,00 | ¥3.705,00 | 30,50K |
| 2026-08-27 | ¥3.705,00 | -%0,27 | ¥3.695,00 | ¥3.735,00 | ¥3.690,00 | 15,00K |
| 2026-08-26 | ¥3.715,00 | +%0,41 | ¥3.700,00 | ¥3.715,00 | ¥3.675,00 | 33,70K |
| 2026-08-25 | ¥3.700,00 | -%0,13 | ¥3.705,00 | ¥3.745,00 | ¥3.680,00 | 30,60K |
| 2026-08-24 | ¥3.705,00 | -%0,67 | ¥3.730,00 | ¥3.745,00 | ¥3.705,00 | 17,90K |
| 2026-08-21 | ¥3.730,00 | +%1,63 | ¥3.665,00 | ¥3.745,00 | ¥3.650,00 | 60,50K |
| 2026-08-20 | ¥3.670,00 | +%1,66 | ¥3.610,00 | ¥3.680,00 | ¥3.585,00 | 33,40K |
| 2026-08-19 | ¥3.610,00 | -%2,04 | ¥3.670,00 | ¥3.675,00 | ¥3.585,00 | 72,10K |
| 2026-08-18 | ¥3.685,00 | -%0,14 | ¥3.690,00 | ¥3.765,00 | ¥3.655,00 | 37,60K |
| 2026-08-17 | ¥3.690,00 | -%1,20 | ¥3.710,00 | ¥3.735,00 | ¥3.690,00 | 21,10K |
| 2026-08-14 | ¥3.735,00 | +%0,81 | ¥3.700,00 | ¥3.760,00 | ¥3.695,00 | 47,70K |
| 2026-08-13 | ¥3.705,00 | +%0,27 | ¥3.695,00 | ¥3.730,00 | ¥3.690,00 | 29,80K |
| 2026-08-12 | ¥3.695,00 | +%0,96 | ¥3.695,00 | ¥3.710,00 | ¥3.680,00 | 18,40K |
| 2026-08-10 | ¥3.660,00 | -%0,81 | ¥3.675,00 | ¥3.710,00 | ¥3.645,00 | 25,70K |
| 2026-08-07 | ¥3.690,00 | -%0,81 | ¥3.715,00 | ¥3.750,00 | ¥3.670,00 | 52,40K |
| 2026-08-06 | ¥3.720,00 | -%1,06 | ¥3.750,00 | ¥3.965,00 | ¥3.700,00 | 68,40K |
| 2026-08-05 | ¥3.760,00 | -%1,31 | ¥3.790,00 | ¥3.810,00 | ¥3.730,00 | 78,40K |
| 2026-08-04 | ¥3.810,00 | +%2,70 | ¥3.695,00 | ¥3.835,00 | ¥3.695,00 | 60,70K |
| 2026-08-03 | ¥3.710,00 | +%0,68 | ¥3.680,00 | ¥3.730,00 | ¥3.670,00 | 40,80K |
| 2026-07-31 | ¥3.685,00 | -%0,54 | ¥3.705,00 | ¥3.725,00 | ¥3.595,00 | 108,80K |
| 2026-07-30 | ¥3.705,00 | +%0,27 | ¥3.675,00 | ¥3.710,00 | ¥3.415,00 | 218,70K |
| 2026-07-29 | ¥3.695,00 | -%0,40 | ¥3.720,00 | ¥3.730,00 | ¥3.615,00 | 82,70K |
| 2026-07-28 | ¥3.710,00 | -%1,33 | ¥3.760,00 | ¥3.765,00 | ¥3.650,00 | 63,60K |
| 2026-07-27 | ¥3.760,00 | +%0,27 | ¥3.820,00 | ¥3.835,00 | ¥3.695,00 | 51,10K |
| 2026-07-24 | ¥3.750,00 | %0,00 | ¥3.760,00 | ¥3.790,00 | ¥3.730,00 | 36,80K |
| 2026-07-23 | ¥3.750,00 | -%2,22 | ¥3.835,00 | ¥3.850,00 | ¥3.720,00 | 83,70K |
| 2026-07-22 | ¥3.835,00 | +%4,64 | ¥3.665,00 | ¥3.855,00 | ¥3.650,00 | 53,80K |
| 2026-07-21 | ¥3.665,00 | +%0,55 | ¥3.650,00 | ¥3.705,00 | ¥3.645,00 | 56,70K |
| 2026-07-17 | ¥3.645,00 | -%1,49 | ¥3.695,00 | ¥3.715,00 | ¥3.545,00 | 142,50K |
| 2026-07-16 | ¥3.700,00 | -%0,54 | ¥3.700,00 | ¥3.725,00 | ¥3.655,00 | 47,30K |
| 2026-07-15 | ¥3.720,00 | +%1,78 | ¥3.655,00 | ¥3.775,00 | ¥3.635,00 | 95,90K |
| 2026-07-14 | ¥3.655,00 | -%1,08 | ¥3.700,00 | ¥3.700,00 | ¥3.465,00 | 139,80K |
| 2026-07-13 | ¥3.695,00 | -%0,67 | ¥3.770,00 | ¥3.770,00 | ¥3.635,00 | 120,40K |
| 2026-07-10 | ¥3.720,00 | -%0,93 | ¥3.800,00 | ¥3.805,00 | ¥3.695,00 | 37,60K |
| 2026-07-09 | ¥3.755,00 | %0,00 | ¥3.795,00 | ¥3.800,00 | ¥3.705,00 | 35,70K |
| 2026-07-08 | ¥3.755,00 | -%1,83 | ¥3.825,00 | ¥3.835,00 | ¥3.755,00 | 29,10K |
| 2026-07-07 | ¥3.825,00 | -%0,78 | ¥3.880,00 | ¥3.940,00 | ¥3.810,00 | 20,80K |
| 2026-07-06 | ¥3.855,00 | -%0,13 | ¥3.860,00 | ¥3.885,00 | ¥3.840,00 | 12,20K |
| 2026-07-03 | ¥3.860,00 | -%0,39 | ¥3.895,00 | ¥3.900,00 | ¥3.845,00 | 10,50K |
| 2026-07-02 | ¥3.875,00 | +%0,65 | ¥3.900,00 | ¥3.900,00 | ¥3.845,00 | 12,60K |
| 2026-07-01 | ¥3.850,00 | +%1,45 | ¥3.800,00 | ¥3.935,00 | ¥3.800,00 | 22,70K |
| 2026-06-30 | ¥3.795,00 | -%0,78 | ¥3.845,00 | ¥3.845,00 | ¥3.740,00 | 26,40K |
| 2026-06-29 | ¥3.825,00 | -%1,54 | ¥3.900,00 | ¥3.900,00 | ¥3.785,00 | 20,00K |
| 2026-06-26 | ¥3.885,00 | +%1,57 | ¥3.875,00 | ¥3.895,00 | ¥3.835,00 | 26,00K |
| 2026-06-25 | ¥3.825,00 | +%0,92 | ¥3.830,00 | ¥3.845,00 | ¥3.805,00 | 12,60K |
| 2026-06-24 | ¥3.790,00 | -%0,39 | ¥3.815,00 | ¥3.855,00 | ¥3.780,00 | 20,60K |
| 2026-06-23 | ¥3.805,00 | -%1,04 | ¥3.820,00 | ¥3.885,00 | ¥3.805,00 | 22,80K |
| 2026-06-22 | ¥3.845,00 | +%0,79 | ¥3.835,00 | ¥3.880,00 | ¥3.800,00 | 19,00K |
| 2026-06-19 | ¥3.815,00 | -%1,17 | ¥3.895,00 | ¥3.905,00 | ¥3.815,00 | 52,40K |
| 2026-06-18 | ¥3.860,00 | +%0,52 | ¥3.850,00 | ¥3.900,00 | ¥3.825,00 | 21,10K |
| 2026-06-17 | ¥3.840,00 | +%1,05 | ¥3.800,00 | ¥3.850,00 | ¥3.800,00 | 14,20K |
| 2026-06-16 | ¥3.800,00 | -%1,04 | ¥3.885,00 | ¥3.890,00 | ¥3.785,00 | 11,90K |
| 2026-06-15 | ¥3.840,00 | +%1,32 | ¥3.850,00 | ¥3.900,00 | ¥3.800,00 | 14,70K |
| 2026-06-12 | ¥3.790,00 | -%0,13 | ¥3.835,00 | ¥3.885,00 | ¥3.755,00 | 36,40K |
| 2026-06-11 | ¥3.795,00 | +%0,26 | ¥3.795,00 | ¥3.825,00 | ¥3.695,00 | 36,30K |
| 2026-06-10 | ¥3.785,00 | -%2,70 | ¥3.890,00 | ¥3.890,00 | ¥3.780,00 | 35,00K |
| 2026-06-09 | ¥3.890,00 | +%1,70 | ¥3.825,00 | ¥3.965,00 | ¥3.825,00 | 29,00K |
| 2026-06-08 | ¥3.825,00 | +%0,53 | ¥3.850,00 | ¥3.925,00 | ¥3.805,00 | 22,40K |
| 2026-06-05 | ¥3.805,00 | %0,00 | ¥3.840,00 | ¥3.895,00 | ¥3.800,00 | 9,60K |
| 2026-06-04 | ¥3.805,00 | -%0,13 | ¥3.815,00 | ¥3.855,00 | ¥3.785,00 | 13,70K |
| 2026-06-03 | ¥3.810,00 | -%6,04 | ¥4.050,00 | ¥4.080,00 | ¥3.810,00 | 32,40K |
| 2026-06-02 | ¥4.055,00 | +%2,53 | ¥3.945,00 | ¥4.070,00 | ¥3.880,00 | 25,80K |
| 2026-06-01 | ¥3.955,00 | -%3,18 | ¥4.015,00 | ¥4.070,00 | ¥3.825,00 | 40,90K |
| 2026-05-29 | ¥4.085,00 | +%3,16 | ¥3.955,00 | ¥4.200,00 | ¥3.915,00 | 36,00K |
| 2026-05-28 | ¥3.960,00 | +%3,66 | ¥3.815,00 | ¥3.995,00 | ¥3.785,00 | 37,60K |
| 2026-05-27 | ¥3.820,00 | -%1,55 | ¥3.825,00 | ¥3.895,00 | ¥3.775,00 | 19,60K |
| 2026-05-26 | ¥3.880,00 | +%2,65 | ¥3.850,00 | ¥3.940,00 | ¥3.770,00 | 29,10K |
| 2026-05-25 | ¥3.780,00 | +%0,53 | ¥3.795,00 | ¥3.840,00 | ¥3.770,00 | 17,10K |