Shin Maint Holdings Co.Ltd. 6086
TSE · Japonya · Ticari Hizmetler
¥986,00-23,00 (-%2,28)
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 | ¥986,00 | -%2,28 | ¥1.002,00 | ¥1.008,00 | ¥980,00 | 34,70K |
| 2026-10-01 | ¥1.009,00 | -%0,79 | ¥1.007,00 | ¥1.014,00 | ¥1.001,00 | 32,40K |
| 2026-09-30 | ¥1.017,00 | +%0,30 | ¥1.013,00 | ¥1.022,00 | ¥1.008,00 | 21,40K |
| 2026-09-29 | ¥1.014,00 | -%0,59 | ¥1.020,00 | ¥1.033,00 | ¥1.008,00 |
| 20,00K |
| 2026-09-28 | ¥1.020,00 | -%0,78 | ¥1.041,00 | ¥1.042,00 | ¥1.020,00 | 21,10K |
| 2026-09-25 | ¥1.028,00 | -%0,58 | ¥1.034,00 | ¥1.039,00 | ¥1.018,00 | 23,20K |
| 2026-09-24 | ¥1.034,00 | -%0,96 | ¥1.044,00 | ¥1.049,00 | ¥1.030,00 | 36,00K |
| 2026-09-18 | ¥1.044,00 | +%2,96 | ¥1.029,00 | ¥1.044,00 | ¥1.016,00 | 26,40K |
| 2026-09-17 | ¥1.014,00 | +%0,70 | ¥1.008,00 | ¥1.026,00 | ¥1.008,00 | 17,20K |
| 2026-09-16 | ¥1.007,00 | -%0,30 | ¥1.010,00 | ¥1.023,00 | ¥1.006,00 | 24,20K |
| 2026-09-15 | ¥1.010,00 | +%0,20 | ¥1.010,00 | ¥1.017,00 | ¥1.000,00 | 26,80K |
| 2026-09-14 | ¥1.008,00 | +%0,70 | ¥1.003,00 | ¥1.016,00 | ¥991,00 | 36,70K |
| 2026-09-11 | ¥1.001,00 | -%1,38 | ¥1.015,00 | ¥1.035,00 | ¥1.001,00 | 46,90K |
| 2026-09-10 | ¥1.015,00 | +%0,50 | ¥1.006,00 | ¥1.030,00 | ¥1.006,00 | 21,00K |
| 2026-09-09 | ¥1.010,00 | %0,00 | ¥1.010,00 | ¥1.024,00 | ¥1.007,00 | 34,00K |
| 2026-09-08 | ¥1.010,00 | -%2,13 | ¥1.015,00 | ¥1.021,00 | ¥1.001,00 | 33,90K |
| 2026-09-07 | ¥1.032,00 | +%0,58 | ¥1.017,00 | ¥1.032,00 | ¥1.011,00 | 29,70K |
| 2026-09-04 | ¥1.026,00 | +%1,48 | ¥1.035,00 | ¥1.035,00 | ¥1.019,00 | 14,00K |
| 2026-09-03 | ¥1.011,00 | -%1,08 | ¥1.022,00 | ¥1.045,00 | ¥1.011,00 | 22,90K |
| 2026-09-02 | ¥1.022,00 | -%1,26 | ¥1.035,00 | ¥1.035,00 | ¥1.020,00 | 30,60K |
| 2026-09-01 | ¥1.035,00 | %0,00 | ¥1.055,00 | ¥1.055,00 | ¥1.031,00 | 17,80K |
| 2026-08-31 | ¥1.035,00 | -%0,77 | ¥1.043,00 | ¥1.047,00 | ¥1.031,00 | 12,40K |
| 2026-08-28 | ¥1.043,00 | +%0,29 | ¥1.042,00 | ¥1.054,00 | ¥1.036,00 | 19,50K |
| 2026-08-27 | ¥1.040,00 | -%1,23 | ¥1.055,00 | ¥1.059,00 | ¥1.040,00 | 17,30K |
| 2026-08-26 | ¥1.053,00 | +%0,57 | ¥1.051,00 | ¥1.058,00 | ¥1.049,00 | 16,50K |
| 2026-08-25 | ¥1.047,00 | -%0,85 | ¥1.055,00 | ¥1.059,00 | ¥1.040,00 | 14,40K |
| 2026-08-24 | ¥1.056,00 | +%1,34 | ¥1.046,00 | ¥1.060,00 | ¥1.046,00 | 6,60K |
| 2026-08-21 | ¥1.042,00 | +%0,19 | ¥1.031,00 | ¥1.052,00 | ¥1.031,00 | 7,70K |
| 2026-08-20 | ¥1.040,00 | +%1,07 | ¥1.039,00 | ¥1.066,00 | ¥1.039,00 | 23,20K |
| 2026-08-19 | ¥1.029,00 | -%1,91 | ¥1.049,00 | ¥1.054,00 | ¥1.024,00 | 16,70K |
| 2026-08-18 | ¥1.049,00 | -%0,10 | ¥1.051,00 | ¥1.059,00 | ¥1.041,00 | 17,80K |
| 2026-08-17 | ¥1.050,00 | -%0,47 | ¥1.060,00 | ¥1.067,00 | ¥1.050,00 | 27,20K |
| 2026-08-14 | ¥1.055,00 | +%1,05 | ¥1.063,00 | ¥1.065,00 | ¥1.045,00 | 19,70K |
| 2026-08-13 | ¥1.044,00 | -%0,10 | ¥1.046,00 | ¥1.065,00 | ¥1.042,00 | 16,70K |
| 2026-08-12 | ¥1.045,00 | -%1,51 | ¥1.063,00 | ¥1.069,00 | ¥1.045,00 | 42,70K |
| 2026-08-10 | ¥1.061,00 | -%0,19 | ¥1.063,00 | ¥1.087,00 | ¥1.060,00 | 22,70K |
| 2026-08-07 | ¥1.063,00 | +%0,57 | ¥1.072,00 | ¥1.072,00 | ¥1.060,00 | 1,00K |
| 2026-08-06 | ¥1.057,00 | -%1,49 | ¥1.070,00 | ¥1.082,00 | ¥1.051,00 | 22,70K |
| 2026-08-05 | ¥1.073,00 | +%2,00 | ¥1.070,00 | ¥1.085,00 | ¥1.055,00 | 22,50K |
| 2026-08-04 | ¥1.052,00 | +%1,45 | ¥1.045,00 | ¥1.064,00 | ¥1.038,00 | 14,50K |
| 2026-08-03 | ¥1.037,00 | -%0,58 | ¥1.021,00 | ¥1.047,00 | ¥1.021,00 | 7,00K |
| 2026-07-31 | ¥1.043,00 | -%1,32 | ¥1.057,00 | ¥1.065,00 | ¥1.025,00 | 28,90K |
| 2026-07-30 | ¥1.057,00 | -%0,56 | ¥1.064,00 | ¥1.071,00 | ¥1.052,00 | 22,30K |
| 2026-07-29 | ¥1.063,00 | +%0,47 | ¥1.073,00 | ¥1.081,00 | ¥1.056,00 | 21,10K |
| 2026-07-28 | ¥1.058,00 | +%1,83 | ¥1.037,00 | ¥1.060,00 | ¥1.037,00 | 11,60K |
| 2026-07-27 | ¥1.039,00 | +%1,76 | ¥1.022,00 | ¥1.049,00 | ¥1.022,00 | 14,80K |
| 2026-07-24 | ¥1.021,00 | -%1,35 | ¥1.061,00 | ¥1.061,00 | ¥1.021,00 | 18,30K |
| 2026-07-23 | ¥1.035,00 | -%0,58 | ¥1.050,00 | ¥1.050,00 | ¥1.030,00 | 24,60K |
| 2026-07-22 | ¥1.041,00 | %0,00 | ¥1.043,00 | ¥1.058,00 | ¥1.035,00 | 26,40K |
| 2026-07-21 | ¥1.041,00 | -%2,07 | ¥1.087,00 | ¥1.087,00 | ¥1.031,00 | 24,50K |
| 2026-07-17 | ¥1.063,00 | +%1,14 | ¥1.060,00 | ¥1.076,00 | ¥1.040,00 | 50,00K |
| 2026-07-16 | ¥1.051,00 | +%5,10 | ¥1.000,00 | ¥1.053,00 | ¥991,00 | 96,80K |
| 2026-07-15 | ¥1.000,00 | +%0,20 | ¥997,00 | ¥1.008,00 | ¥993,00 | 30,50K |
| 2026-07-14 | ¥998,00 | -%2,16 | ¥1.050,00 | ¥1.050,00 | ¥994,00 | 21,50K |
| 2026-07-13 | ¥1.020,00 | -%2,86 | ¥1.042,00 | ¥1.056,00 | ¥1.020,00 | 21,10K |
| 2026-07-10 | ¥1.050,00 | -%2,14 | ¥1.083,00 | ¥1.083,00 | ¥1.045,00 | 24,80K |
| 2026-07-09 | ¥1.073,00 | +%0,19 | ¥1.081,00 | ¥1.086,00 | ¥1.065,00 | 11,30K |
| 2026-07-08 | ¥1.071,00 | +%0,85 | ¥1.067,00 | ¥1.084,00 | ¥1.056,00 | 23,40K |
| 2026-07-07 | ¥1.062,00 | +%2,61 | ¥1.058,00 | ¥1.065,00 | ¥1.031,00 | 31,90K |
| 2026-07-06 | ¥1.035,00 | -%0,29 | ¥1.040,00 | ¥1.041,00 | ¥1.025,00 | 15,60K |
| 2026-07-03 | ¥1.038,00 | +%1,37 | ¥1.024,00 | ¥1.039,00 | ¥1.023,00 | 12,00K |
| 2026-07-02 | ¥1.024,00 | +%2,81 | ¥1.000,00 | ¥1.036,00 | ¥1.000,00 | 25,80K |
| 2026-07-01 | ¥996,00 | +%1,22 | ¥990,00 | ¥1.001,00 | ¥990,00 | 4,80K |
| 2026-06-30 | ¥984,00 | -%0,40 | ¥1.003,00 | ¥1.003,00 | ¥982,00 | 14,60K |
| 2026-06-29 | ¥988,00 | +%0,61 | ¥986,00 | ¥1.004,00 | ¥975,00 | 19,40K |
| 2026-06-26 | ¥982,00 | +%0,82 | ¥976,00 | ¥988,00 | ¥971,00 | 21,60K |
| 2026-06-25 | ¥974,00 | -%1,22 | ¥987,00 | ¥987,00 | ¥962,00 | 28,20K |
| 2026-06-24 | ¥986,00 | -%1,00 | ¥992,00 | ¥1.005,00 | ¥986,00 | 34,40K |
| 2026-06-23 | ¥996,00 | -%0,99 | ¥997,00 | ¥1.003,00 | ¥983,00 | 31,00K |
| 2026-06-22 | ¥1.006,00 | -%0,69 | ¥1.010,00 | ¥1.010,00 | ¥976,00 | 27,60K |
| 2026-06-19 | ¥1.013,00 | -%0,98 | ¥1.021,00 | ¥1.023,00 | ¥997,00 | 34,20K |
| 2026-06-18 | ¥1.023,00 | -%0,49 | ¥1.023,00 | ¥1.031,00 | ¥1.010,00 | 14,50K |
| 2026-06-17 | ¥1.028,00 | +%1,98 | ¥1.033,00 | ¥1.035,00 | ¥1.012,00 | 8,20K |
| 2026-06-16 | ¥1.008,00 | -%1,56 | ¥1.035,00 | ¥1.035,00 | ¥999,00 | 12,40K |
| 2026-06-15 | ¥1.024,00 | +%2,61 | ¥1.002,00 | ¥1.027,00 | ¥1.001,00 | 12,50K |
| 2026-06-12 | ¥998,00 | -%1,29 | ¥1.015,00 | ¥1.030,00 | ¥993,00 | 18,90K |
| 2026-06-11 | ¥1.011,00 | -%1,75 | ¥1.029,00 | ¥1.029,00 | ¥996,00 | 21,70K |
| 2026-06-10 | ¥1.029,00 | -%0,19 | ¥1.037,00 | ¥1.047,00 | ¥1.024,00 | 23,70K |
| 2026-06-09 | ¥1.031,00 | +%2,59 | ¥1.010,00 | ¥1.034,00 | ¥1.010,00 | 36,30K |
| 2026-06-08 | ¥1.005,00 | -%2,43 | ¥1.010,00 | ¥1.028,00 | ¥1.002,00 | 19,70K |
| 2026-06-05 | ¥1.030,00 | +%0,98 | ¥1.015,00 | ¥1.045,00 | ¥1.015,00 | 15,90K |
| 2026-06-04 | ¥1.020,00 | -%3,23 | ¥1.041,00 | ¥1.043,00 | ¥1.020,00 | 16,50K |
| 2026-06-03 | ¥1.054,00 | -%2,41 | ¥1.097,00 | ¥1.097,00 | ¥1.041,00 | 19,30K |
| 2026-06-02 | ¥1.080,00 | +%0,28 | ¥1.070,00 | ¥1.092,00 | ¥1.055,00 | 26,90K |
| 2026-06-01 | ¥1.077,00 | +%1,99 | ¥1.061,00 | ¥1.086,00 | ¥1.055,00 | 13,80K |
| 2026-05-29 | ¥1.056,00 | -%0,75 | ¥1.070,00 | ¥1.091,00 | ¥1.053,00 | 21,60K |
| 2026-05-28 | ¥1.064,00 | -%2,56 | ¥1.100,00 | ¥1.100,00 | ¥1.055,00 | 20,10K |
| 2026-05-27 | ¥1.092,00 | +%1,39 | ¥1.107,00 | ¥1.115,00 | ¥1.088,00 | 18,60K |
| 2026-05-26 | ¥1.077,00 | +%1,60 | ¥1.065,00 | ¥1.096,00 | ¥1.060,00 | 20,50K |
| 2026-05-25 | ¥1.060,00 | -%1,76 | ¥1.070,00 | ¥1.096,00 | ¥1.060,00 | 23,80K |