Japan Engine Corp 6016
TSE · Japonya · Üretici İmalatı
¥12.260,00+70,00 (+%0,57)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥12.210,00 | +%0,16 | ¥12.200,00 | ¥12.590,00 | ¥12.120,00 | 73,70K |
| 2026-10-01 | ¥12.190,00 | +%4,19 | ¥11.940,00 | ¥12.300,00 | ¥11.660,00 | 111,20K |
| 2026-09-30 | ¥11.700,00 | +%1,04 | ¥11.680,00 | ¥11.800,00 | ¥11.420,00 | 80,90K |
| 2026-09-29 | ¥11.580,00 | -%0,60 | ¥11.880,00 | ¥12.070,00 | ¥11.440,00 | 79,60K |
| 2026-09-28 | ¥11.650,00 | -%3,48 | ¥12.070,00 | ¥12.130,00 | ¥11.640,00 | 96,50K |
| 2026-09-25 | ¥12.070,00 | +%0,50 | ¥12.130,00 | ¥12.390,00 | ¥12.000,00 | 68,90K |
| 2026-09-24 | ¥12.010,00 | -%4,00 | ¥12.590,00 | ¥12.590,00 | ¥12.010,00 | 90,60K |
| 2026-09-18 | ¥12.510,00 | +%1,21 | ¥12.400,00 | ¥12.570,00 | ¥12.020,00 | 121,60K |
| 2026-09-17 | ¥12.360,00 | +%8,52 | ¥11.560,00 | ¥12.380,00 | ¥11.560,00 | 252,90K |
| 2026-09-16 | ¥11.390,00 | -%0,78 | ¥11.550,00 | ¥11.640,00 | ¥11.240,00 | 84,00K |
| 2026-09-15 | ¥11.480,00 | +%1,59 | ¥11.300,00 | ¥11.630,00 | ¥10.980,00 | 162,40K |
| 2026-09-14 | ¥11.300,00 | +%4,34 | ¥10.670,00 | ¥11.300,00 | ¥10.450,00 | 87,60K |
| 2026-09-11 | ¥10.830,00 | -%3,04 | ¥10.660,00 | ¥11.260,00 | ¥10.600,00 | 108,80K |
| 2026-09-10 | ¥11.170,00 | -%4,61 | ¥11.750,00 | ¥11.820,00 | ¥11.000,00 | 140,20K |
| 2026-09-09 | ¥11.710,00 | +%2,54 | ¥11.400,00 | ¥11.900,00 | ¥11.350,00 | 125,40K |
| 2026-09-08 | ¥11.420,00 | +%0,18 | ¥11.300,00 | ¥11.690,00 | ¥11.150,00 | 128,20K |
| 2026-09-07 | ¥11.400,00 | +%1,42 | ¥11.240,00 | ¥11.470,00 | ¥11.070,00 | 78,60K |
| 2026-09-04 | ¥11.240,00 | +%4,66 | ¥10.990,00 | ¥11.400,00 | ¥10.810,00 | 96,60K |
| 2026-09-03 | ¥10.740,00 | +%1,51 | ¥10.660,00 | ¥11.010,00 | ¥10.590,00 | 98,40K |
| 2026-09-02 | ¥10.580,00 | -%0,84 | ¥10.450,00 | ¥10.790,00 | ¥10.300,00 | 89,40K |
| 2026-09-01 | ¥10.670,00 | -%7,38 | ¥11.350,00 | ¥11.380,00 | ¥10.450,00 | 191,80K |
| 2026-08-31 | ¥11.520,00 | +%2,86 | ¥11.100,00 | ¥11.540,00 | ¥10.820,00 | 134,00K |
| 2026-08-28 | ¥11.200,00 | +%2,28 | ¥10.950,00 | ¥11.400,00 | ¥10.920,00 | 202,40K |
| 2026-08-27 | ¥10.950,00 | +%6,21 | ¥10.300,00 | ¥10.960,00 | ¥10.240,00 | 153,10K |
| 2026-08-26 | ¥10.310,00 | +%0,78 | ¥10.360,00 | ¥10.500,00 | ¥10.120,00 | 94,00K |
| 2026-08-25 | ¥10.230,00 | +%3,75 | ¥9.920,00 | ¥10.400,00 | ¥9.780,00 | 117,60K |
| 2026-08-24 | ¥9.860,00 | +%2,28 | ¥9.490,00 | ¥10.040,00 | ¥9.250,00 | 162,50K |
| 2026-08-21 | ¥9.640,00 | -%4,84 | ¥9.900,00 | ¥9.910,00 | ¥9.240,00 | 217,40K |
| 2026-08-20 | ¥10.130,00 | +%4,11 | ¥10.240,00 | ¥10.740,00 | ¥9.920,00 | 147,40K |
| 2026-08-19 | ¥9.730,00 | -%4,51 | ¥10.260,00 | ¥10.380,00 | ¥9.520,00 | 129,20K |
| 2026-08-18 | ¥10.190,00 | +%2,41 | ¥10.030,00 | ¥10.490,00 | ¥10.010,00 | 120,50K |
| 2026-08-17 | ¥9.950,00 | +%2,68 | ¥9.780,00 | ¥10.090,00 | ¥9.780,00 | 63,70K |
| 2026-08-14 | ¥9.690,00 | -%1,32 | ¥9.850,00 | ¥9.990,00 | ¥9.610,00 | 103,60K |
| 2026-08-13 | ¥9.820,00 | +%2,61 | ¥9.680,00 | ¥10.180,00 | ¥9.680,00 | 116,60K |
| 2026-08-12 | ¥9.570,00 | +%4,02 | ¥9.160,00 | ¥9.680,00 | ¥9.150,00 | 72,10K |
| 2026-08-10 | ¥9.200,00 | -%1,18 | ¥9.400,00 | ¥9.400,00 | ¥8.820,00 | 104,30K |
| 2026-08-07 | ¥9.310,00 | -%5,19 | ¥9.670,00 | ¥10.120,00 | ¥9.030,00 | 208,50K |
| 2026-08-06 | ¥9.820,00 | -%0,20 | ¥9.900,00 | ¥10.050,00 | ¥9.600,00 | 107,70K |
| 2026-08-05 | ¥9.840,00 | +%3,14 | ¥9.690,00 | ¥9.900,00 | ¥9.450,00 | 107,50K |
| 2026-08-04 | ¥9.540,00 | +%1,38 | ¥9.480,00 | ¥9.680,00 | ¥9.230,00 | 135,20K |
| 2026-08-03 | ¥9.410,00 | +%0,75 | ¥9.400,00 | ¥9.590,00 | ¥8.860,00 | 122,20K |
| 2026-07-31 | ¥9.340,00 | +%4,24 | ¥9.180,00 | ¥9.700,00 | ¥8.750,00 | 150,00K |
| 2026-07-30 | ¥8.960,00 | +%3,82 | ¥8.640,00 | ¥9.100,00 | ¥8.540,00 | 101,50K |
| 2026-07-29 | ¥8.630,00 | -%8,09 | ¥9.240,00 | ¥9.240,00 | ¥8.440,00 | 173,10K |
| 2026-07-28 | ¥9.390,00 | -%3,10 | ¥9.840,00 | ¥9.850,00 | ¥9.270,00 | 178,20K |
| 2026-07-27 | ¥9.690,00 | +%3,53 | ¥9.500,00 | ¥9.930,00 | ¥9.230,00 | 208,00K |
| 2026-07-24 | ¥9.360,00 | +%4,70 | ¥8.950,00 | ¥9.490,00 | ¥8.950,00 | 161,40K |
| 2026-07-23 | ¥8.940,00 | -%1,97 | ¥9.130,00 | ¥9.420,00 | ¥8.800,00 | 111,80K |
| 2026-07-22 | ¥9.120,00 | +%5,43 | ¥8.930,00 | ¥9.420,00 | ¥8.920,00 | 171,20K |
| 2026-07-21 | ¥8.650,00 | +%0,58 | ¥8.750,00 | ¥8.830,00 | ¥8.310,00 | 117,10K |
| 2026-07-17 | ¥8.600,00 | -%1,04 | ¥8.540,00 | ¥8.690,00 | ¥8.210,00 | 165,20K |
| 2026-07-16 | ¥8.690,00 | -%2,03 | ¥8.880,00 | ¥8.990,00 | ¥8.620,00 | 117,30K |
| 2026-07-15 | ¥8.870,00 | +%5,97 | ¥8.590,00 | ¥8.940,00 | ¥8.450,00 | 91,00K |
| 2026-07-14 | ¥8.370,00 | +%3,21 | ¥8.100,00 | ¥8.390,00 | ¥7.940,00 | 70,90K |
| 2026-07-13 | ¥8.110,00 | +%1,63 | ¥8.130,00 | ¥8.420,00 | ¥8.070,00 | 89,60K |
| 2026-07-10 | ¥7.980,00 | +%0,50 | ¥8.000,00 | ¥8.220,00 | ¥7.980,00 | 61,10K |
| 2026-07-09 | ¥7.940,00 | -%5,59 | ¥8.370,00 | ¥8.410,00 | ¥7.920,00 | 100,80K |
| 2026-07-08 | ¥8.410,00 | -%4,76 | ¥8.680,00 | ¥9.140,00 | ¥8.310,00 | 133,50K |
| 2026-07-07 | ¥8.830,00 | -%3,92 | ¥9.280,00 | ¥9.740,00 | ¥8.600,00 | 314,30K |
| 2026-07-06 | ¥9.190,00 | +%10,86 | ¥8.550,00 | ¥9.260,00 | ¥8.550,00 | 247,10K |
| 2026-07-03 | ¥8.290,00 | +%6,56 | ¥7.930,00 | ¥8.290,00 | ¥7.850,00 | 115,80K |
| 2026-07-02 | ¥7.780,00 | +%0,65 | ¥7.730,00 | ¥8.120,00 | ¥7.690,00 | 88,20K |
| 2026-07-01 | ¥7.730,00 | -%0,90 | ¥7.800,00 | ¥7.960,00 | ¥7.680,00 | 47,10K |
| 2026-06-30 | ¥7.800,00 | %0,00 | ¥7.890,00 | ¥7.910,00 | ¥7.630,00 | 42,60K |
| 2026-06-29 | ¥7.800,00 | -%5,57 | ¥8.260,00 | ¥8.410,00 | ¥7.680,00 | 66,10K |
| 2026-06-26 | ¥8.260,00 | -%2,82 | ¥8.370,00 | ¥8.490,00 | ¥8.130,00 | 54,10K |
| 2026-06-25 | ¥8.500,00 | +%1,80 | ¥8.560,00 | ¥8.620,00 | ¥8.280,00 | 69,70K |
| 2026-06-24 | ¥8.350,00 | -%0,83 | ¥8.400,00 | ¥8.710,00 | ¥8.250,00 | 57,10K |
| 2026-06-23 | ¥8.420,00 | -%2,55 | ¥8.750,00 | ¥9.090,00 | ¥8.390,00 | 134,00K |
| 2026-06-22 | ¥8.640,00 | +%0,12 | ¥8.640,00 | ¥8.850,00 | ¥8.470,00 | 61,50K |
| 2026-06-19 | ¥8.630,00 | -%3,14 | ¥8.960,00 | ¥9.080,00 | ¥8.530,00 | 80,30K |
| 2026-06-18 | ¥8.910,00 | +%3,36 | ¥8.600,00 | ¥9.020,00 | ¥8.540,00 | 95,60K |
| 2026-06-17 | ¥8.620,00 | +%3,86 | ¥8.150,00 | ¥8.970,00 | ¥8.150,00 | 93,50K |
| 2026-06-16 | ¥8.300,00 | -%0,84 | ¥8.660,00 | ¥8.670,00 | ¥8.250,00 | 94,20K |
| 2026-06-15 | ¥8.370,00 | +%7,58 | ¥8.230,00 | ¥8.490,00 | ¥8.100,00 | 108,30K |
| 2026-06-12 | ¥7.780,00 | +%4,57 | ¥7.470,00 | ¥7.790,00 | ¥7.460,00 | 81,80K |
| 2026-06-11 | ¥7.440,00 | +%1,92 | ¥7.190,00 | ¥7.470,00 | ¥6.910,00 | 129,40K |
| 2026-06-10 | ¥7.300,00 | -%2,28 | ¥7.410,00 | ¥7.580,00 | ¥7.270,00 | 98,50K |
| 2026-06-09 | ¥7.470,00 | -%4,84 | ¥7.910,00 | ¥7.990,00 | ¥7.440,00 | 114,00K |
| 2026-06-08 | ¥7.850,00 | -%4,03 | ¥7.760,00 | ¥7.910,00 | ¥7.540,00 | 125,10K |
| 2026-06-05 | ¥8.180,00 | +%3,94 | ¥8.000,00 | ¥8.420,00 | ¥7.980,00 | 86,60K |
| 2026-06-04 | ¥7.870,00 | -%1,50 | ¥7.840,00 | ¥8.100,00 | ¥7.780,00 | 70,10K |
| 2026-06-03 | ¥7.990,00 | -%0,25 | ¥7.920,00 | ¥8.210,00 | ¥7.800,00 | 111,70K |
| 2026-06-02 | ¥8.010,00 | -%4,42 | ¥7.780,00 | ¥8.140,00 | ¥7.720,00 | 177,00K |
| 2026-06-01 | ¥8.380,00 | -%2,67 | ¥8.680,00 | ¥8.840,00 | ¥8.230,00 | 123,20K |
| 2026-05-29 | ¥8.610,00 | -%0,58 | ¥8.670,00 | ¥8.750,00 | ¥8.490,00 | 100,20K |
| 2026-05-28 | ¥8.660,00 | -%5,15 | ¥9.060,00 | ¥9.300,00 | ¥8.470,00 | 150,90K |
| 2026-05-27 | ¥9.130,00 | -%3,49 | ¥9.500,00 | ¥9.640,00 | ¥9.030,00 | 115,20K |
| 2026-05-26 | ¥9.460,00 | +%1,07 | ¥9.300,00 | ¥9.990,00 | ¥9.040,00 | 198,50K |
| 2026-05-25 | ¥9.360,00 | +%0,86 | ¥9.380,00 | ¥9.610,00 | ¥9.260,00 | 107,70K |