Akasaka Diesels Ltd. 6022
TSE · Japonya · Üretici İmalatı
¥2.847,00-12,00 (-%0,42)
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 | ¥2.847,00 | -%0,42 | ¥2.860,00 | ¥2.860,00 | ¥2.847,00 | 1,30K |
| 2026-10-01 | ¥2.859,00 | +%0,28 | ¥2.854,00 | ¥2.860,00 | ¥2.854,00 | 1,20K |
| 2026-09-30 | ¥2.851,00 | +%0,35 | ¥2.843,00 | ¥2.860,00 | ¥2.843,00 | 800 |
| 2026-09-29 | ¥2.841,00 | -%0,59 | ¥2.858,00 | ¥2.858,00 | ¥2.841,00 | 1,50K |
| 2026-09-28 | ¥2.858,00 | -%1,79 | ¥2.900,00 | ¥2.900,00 | ¥2.821,00 | 5,50K |
| 2026-09-25 | ¥2.910,00 | -%0,68 | ¥2.913,00 | ¥2.920,00 | ¥2.901,00 | 2,40K |
| 2026-09-24 | ¥2.930,00 | +%0,65 | ¥2.948,00 | ¥2.958,00 | ¥2.901,00 | 1,80K |
| 2026-09-18 | ¥2.911,00 | -%1,59 | ¥2.913,00 | ¥2.959,00 | ¥2.911,00 | 3,50K |
| 2026-09-17 | ¥2.958,00 | +%2,67 | ¥2.917,00 | ¥2.960,00 | ¥2.881,00 | 3,50K |
| 2026-09-16 | ¥2.881,00 | -%0,10 | ¥2.881,00 | ¥2.881,00 | ¥2.881,00 | 100 |
| 2026-09-15 | ¥2.884,00 | -%0,21 | ¥2.891,00 | ¥2.891,00 | ¥2.884,00 | 400 |
| 2026-09-14 | ¥2.890,00 | -%1,13 | ¥2.876,00 | ¥2.890,00 | ¥2.875,00 | 600 |
| 2026-09-11 | ¥2.923,00 | +%0,10 | ¥2.947,00 | ¥2.947,00 | ¥2.871,00 | 1,30K |
| 2026-09-10 | ¥2.920,00 | +%0,69 | ¥2.950,00 | ¥2.950,00 | ¥2.920,00 | 600 |
| 2026-09-09 | ¥2.900,00 | +%0,07 | ¥2.898,00 | ¥2.900,00 | ¥2.898,00 | 300 |
| 2026-09-08 | ¥2.898,00 | -%0,24 | ¥2.898,00 | ¥2.898,00 | ¥2.898,00 | 100 |
| 2026-09-07 | ¥2.905,00 | -%0,17 | ¥2.901,00 | ¥2.905,00 | ¥2.891,00 | 3,40K |
| 2026-09-04 | ¥2.910,00 | +%1,01 | ¥2.900,00 | ¥2.910,00 | ¥2.863,00 | 600 |
| 2026-09-03 | ¥2.881,00 | -%1,64 | ¥2.880,00 | ¥2.885,00 | ¥2.880,00 | 900 |
| 2026-09-02 | ¥2.929,00 | -%1,31 | ¥2.968,00 | ¥2.968,00 | ¥2.844,00 | 1,10K |
| 2026-09-01 | ¥2.968,00 | +%0,95 | ¥2.939,00 | ¥2.968,00 | ¥2.939,00 | 1,10K |
| 2026-08-31 | ¥2.940,00 | +%10,40 | ¥2.709,00 | ¥2.959,00 | ¥2.709,00 | 11,60K |
| 2026-08-28 | ¥2.663,00 | -%0,63 | ¥2.660,00 | ¥2.684,00 | ¥2.652,00 | 900 |
| 2026-08-27 | ¥2.680,00 | +%1,44 | ¥2.645,00 | ¥2.685,00 | ¥2.636,00 | 1,40K |
| 2026-08-26 | ¥2.642,00 | -%1,05 | ¥2.693,00 | ¥2.693,00 | ¥2.642,00 | 900 |
| 2026-08-25 | ¥2.670,00 | -%1,04 | ¥2.699,00 | ¥2.699,00 | ¥2.645,00 | 1,00K |
| 2026-08-24 | ¥2.698,00 | +%2,00 | ¥2.666,00 | ¥2.698,00 | ¥2.633,00 | 1,20K |
| 2026-08-21 | ¥2.645,00 | +%0,88 | ¥2.621,00 | ¥2.679,00 | ¥2.621,00 | 1,20K |
| 2026-08-20 | ¥2.622,00 | %0,00 | ¥2.624,00 | ¥2.651,00 | ¥2.615,00 | 1,50K |
| 2026-08-19 | ¥2.622,00 | -%2,53 | ¥2.644,00 | ¥2.644,00 | ¥2.621,00 | 2,50K |
| 2026-08-18 | ¥2.690,00 | +%0,82 | ¥2.686,00 | ¥2.694,00 | ¥2.685,00 | 2,20K |
| 2026-08-17 | ¥2.668,00 | +%1,21 | ¥2.637,00 | ¥2.705,00 | ¥2.637,00 | 1,60K |
| 2026-08-14 | ¥2.636,00 | +%0,19 | ¥2.630,00 | ¥2.669,00 | ¥2.621,00 | 1,80K |
| 2026-08-13 | ¥2.631,00 | -%0,94 | ¥2.638,00 | ¥2.664,00 | ¥2.631,00 | 2,10K |
| 2026-08-12 | ¥2.656,00 | +%0,23 | ¥2.660,00 | ¥2.660,00 | ¥2.656,00 | 800 |
| 2026-08-10 | ¥2.650,00 | +%0,65 | ¥2.621,00 | ¥2.670,00 | ¥2.615,00 | 3,00K |
| 2026-08-07 | ¥2.633,00 | -%4,29 | ¥2.749,00 | ¥2.749,00 | ¥2.604,00 | 6,00K |
| 2026-08-06 | ¥2.751,00 | +%0,81 | ¥2.746,00 | ¥2.845,00 | ¥2.667,00 | 4,70K |
| 2026-08-05 | ¥2.729,00 | +%2,25 | ¥2.647,00 | ¥2.729,00 | ¥2.647,00 | 3,90K |
| 2026-08-04 | ¥2.669,00 | +%3,89 | ¥2.575,00 | ¥2.669,00 | ¥2.575,00 | 2,10K |
| 2026-08-03 | ¥2.569,00 | -%0,62 | ¥2.559,00 | ¥2.600,00 | ¥2.558,00 | 1,20K |
| 2026-07-31 | ¥2.585,00 | +%2,78 | ¥2.516,00 | ¥2.600,00 | ¥2.516,00 | 2,30K |
| 2026-07-30 | ¥2.515,00 | -%0,04 | ¥2.524,00 | ¥2.535,00 | ¥2.515,00 | 600 |
| 2026-07-29 | ¥2.516,00 | -%0,94 | ¥2.524,00 | ¥2.559,00 | ¥2.510,00 | 2,40K |
| 2026-07-28 | ¥2.540,00 | -%0,70 | ¥2.572,00 | ¥2.595,00 | ¥2.540,00 | 3,00K |
| 2026-07-27 | ¥2.558,00 | +%2,36 | ¥2.515,00 | ¥2.560,00 | ¥2.510,00 | 2,20K |
| 2026-07-24 | ¥2.499,00 | +%1,17 | ¥2.497,00 | ¥2.499,00 | ¥2.489,00 | 700 |
| 2026-07-23 | ¥2.470,00 | -%1,16 | ¥2.499,00 | ¥2.499,00 | ¥2.470,00 | 600 |
| 2026-07-22 | ¥2.499,00 | +%0,24 | ¥2.486,00 | ¥2.499,00 | ¥2.451,00 | 700 |
| 2026-07-21 | ¥2.493,00 | +%2,05 | ¥2.467,00 | ¥2.494,00 | ¥2.467,00 | 2,50K |
| 2026-07-17 | ¥2.443,00 | -%1,17 | ¥2.480,00 | ¥2.480,00 | ¥2.400,00 | 2,70K |
| 2026-07-16 | ¥2.472,00 | -%1,67 | ¥2.514,00 | ¥2.514,00 | ¥2.464,00 | 300 |
| 2026-07-15 | ¥2.514,00 | -%1,45 | ¥2.452,00 | ¥2.519,00 | ¥2.452,00 | 4,80K |
| 2026-07-14 | ¥2.551,00 | +%1,03 | ¥2.530,00 | ¥2.551,00 | ¥2.530,00 | 700 |
| 2026-07-13 | ¥2.525,00 | +%0,28 | ¥2.568,00 | ¥2.568,00 | ¥2.522,00 | 2,40K |
| 2026-07-10 | ¥2.518,00 | +%1,37 | ¥2.480,00 | ¥2.534,00 | ¥2.480,00 | 800 |
| 2026-07-09 | ¥2.484,00 | +%1,26 | ¥2.496,00 | ¥2.496,00 | ¥2.453,00 | 500 |
| 2026-07-08 | ¥2.453,00 | -%3,04 | ¥2.507,00 | ¥2.507,00 | ¥2.405,00 | 1,90K |
| 2026-07-07 | ¥2.530,00 | -%1,94 | ¥2.599,00 | ¥2.599,00 | ¥2.530,00 | 1,50K |
| 2026-07-06 | ¥2.580,00 | +%2,83 | ¥2.512,00 | ¥2.580,00 | ¥2.510,00 | 2,70K |
| 2026-07-03 | ¥2.509,00 | %0,00 | ¥2.509,00 | ¥2.509,00 | ¥2.495,00 | 1,10K |
| 2026-07-02 | ¥2.509,00 | +%1,21 | ¥2.496,00 | ¥2.509,00 | ¥2.480,00 | 1,00K |
| 2026-07-01 | ¥2.479,00 | -%1,24 | ¥2.510,00 | ¥2.510,00 | ¥2.418,00 | 1,90K |
| 2026-06-30 | ¥2.510,00 | +%7,26 | ¥2.540,00 | ¥2.549,00 | ¥2.490,00 | 5,80K |
| 2026-06-29 | ¥2.340,00 | +%2,18 | ¥2.299,00 | ¥2.340,00 | ¥2.299,00 | 1,00K |
| 2026-06-26 | ¥2.290,00 | -%7,51 | ¥2.426,00 | ¥2.477,00 | ¥2.250,00 | 54,60K |
| 2026-06-25 | ¥2.476,00 | -%1,94 | ¥2.525,00 | ¥2.525,00 | ¥2.476,00 | 800 |
| 2026-06-24 | ¥2.525,00 | -%1,75 | ¥2.570,00 | ¥2.570,00 | ¥2.525,00 | 500 |
| 2026-06-23 | ¥2.570,00 | -%1,15 | ¥2.570,00 | ¥2.570,00 | ¥2.570,00 | 200 |
| 2026-06-22 | ¥2.600,00 | -%0,38 | ¥2.610,00 | ¥2.610,00 | ¥2.571,00 | 1,30K |
| 2026-06-19 | ¥2.610,00 | +%0,89 | ¥2.600,00 | ¥2.610,00 | ¥2.595,00 | 1,50K |
| 2026-06-18 | ¥2.587,00 | +%1,09 | ¥2.559,00 | ¥2.587,00 | ¥2.523,00 | 1,20K |
| 2026-06-17 | ¥2.559,00 | +%0,39 | ¥2.501,00 | ¥2.559,00 | ¥2.501,00 | 1,50K |
| 2026-06-16 | ¥2.549,00 | +%0,99 | ¥2.539,00 | ¥2.549,00 | ¥2.539,00 | 300 |
| 2026-06-15 | ¥2.524,00 | +%1,41 | ¥2.490,00 | ¥2.566,00 | ¥2.490,00 | 1,70K |
| 2026-06-12 | ¥2.489,00 | %0,00 | ¥2.489,00 | ¥2.489,00 | ¥2.489,00 | 0 |
| 2026-06-11 | ¥2.489,00 | +%0,53 | ¥2.476,00 | ¥2.489,00 | ¥2.475,00 | 1,10K |
| 2026-06-10 | ¥2.476,00 | -%0,12 | ¥2.483,00 | ¥2.485,00 | ¥2.435,00 | 1,40K |
| 2026-06-09 | ¥2.479,00 | -%0,40 | ¥2.413,00 | ¥2.482,00 | ¥2.413,00 | 1,00K |
| 2026-06-08 | ¥2.489,00 | +%0,40 | ¥2.448,00 | ¥2.489,00 | ¥2.439,00 | 900 |
| 2026-06-05 | ¥2.479,00 | +%1,68 | ¥2.438,00 | ¥2.479,00 | ¥2.438,00 | 900 |
| 2026-06-04 | ¥2.438,00 | +%0,33 | ¥2.430,00 | ¥2.460,00 | ¥2.412,00 | 1,80K |
| 2026-06-03 | ¥2.430,00 | -%0,21 | ¥2.408,00 | ¥2.487,00 | ¥2.408,00 | 1,50K |
| 2026-06-02 | ¥2.435,00 | -%9,21 | ¥2.648,00 | ¥2.676,00 | ¥2.401,00 | 46,80K |
| 2026-06-01 | ¥2.682,00 | -%2,40 | ¥2.748,00 | ¥2.748,00 | ¥2.682,00 | 400 |
| 2026-05-29 | ¥2.748,00 | -%0,07 | ¥2.740,00 | ¥2.789,00 | ¥2.740,00 | 700 |
| 2026-05-28 | ¥2.750,00 | +%1,74 | ¥2.702,00 | ¥2.765,00 | ¥2.701,00 | 800 |
| 2026-05-27 | ¥2.703,00 | -%3,08 | ¥2.788,00 | ¥2.788,00 | ¥2.703,00 | 700 |
| 2026-05-26 | ¥2.789,00 | +%0,32 | ¥2.730,00 | ¥2.798,00 | ¥2.730,00 | 1,30K |
| 2026-05-25 | ¥2.780,00 | +%1,94 | ¥2.748,00 | ¥2.800,00 | ¥2.716,00 | 2,00K |