Koike Sanso Kogyo Co., Ltd. 6137
TSE · Japonya · Üretici İmalatı
¥1.493,00-18,00 (-%1,19)
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 | ¥1.493,00 | -%1,19 | ¥1.510,00 | ¥1.520,00 | ¥1.493,00 | 10,40K |
| 2026-10-01 | ¥1.511,00 | -%1,76 | ¥1.538,00 | ¥1.538,00 | ¥1.510,00 | 21,30K |
| 2026-09-30 | ¥1.538,00 | +%1,18 | ¥1.503,00 | ¥1.545,00 | ¥1.503,00 | 26,70K |
| 2026-09-29 | ¥1.520,00 | -%0,65 | ¥1.517,00 | ¥1.548,00 | ¥1.501,00 | 13,60K |
| 2026-09-28 | ¥1.530,00 | -%0,52 | ¥1.538,00 | ¥1.552,00 | ¥1.521,00 | 7,40K |
| 2026-09-25 | ¥1.538,00 | +%0,13 | ¥1.546,00 | ¥1.562,00 | ¥1.520,00 | 22,20K |
| 2026-09-24 | ¥1.536,00 | +%1,59 | ¥1.535,00 | ¥1.540,00 | ¥1.511,00 | 32,90K |
| 2026-09-18 | ¥1.512,00 | +%0,07 | ¥1.516,00 | ¥1.524,00 | ¥1.511,00 | 12,40K |
| 2026-09-17 | ¥1.511,00 | -%0,07 | ¥1.512,00 | ¥1.536,00 | ¥1.511,00 | 11,70K |
| 2026-09-16 | ¥1.512,00 | +%0,07 | ¥1.504,00 | ¥1.524,00 | ¥1.504,00 | 6,40K |
| 2026-09-15 | ¥1.511,00 | +%1,89 | ¥1.488,00 | ¥1.522,00 | ¥1.488,00 | 16,40K |
| 2026-09-14 | ¥1.483,00 | +%0,20 | ¥1.484,00 | ¥1.500,00 | ¥1.480,00 | 9,80K |
| 2026-09-11 | ¥1.480,00 | -%0,80 | ¥1.480,00 | ¥1.484,00 | ¥1.450,00 | 26,10K |
| 2026-09-10 | ¥1.492,00 | -%2,61 | ¥1.525,00 | ¥1.530,00 | ¥1.491,00 | 30,20K |
| 2026-09-09 | ¥1.532,00 | +%0,33 | ¥1.525,00 | ¥1.539,00 | ¥1.517,00 | 15,00K |
| 2026-09-08 | ¥1.527,00 | -%1,48 | ¥1.557,00 | ¥1.557,00 | ¥1.524,00 | 19,50K |
| 2026-09-07 | ¥1.550,00 | +%1,31 | ¥1.530,00 | ¥1.558,00 | ¥1.530,00 | 37,70K |
| 2026-09-04 | ¥1.530,00 | %0,00 | ¥1.515,00 | ¥1.539,00 | ¥1.515,00 | 43,00K |
| 2026-09-03 | ¥1.530,00 | +%0,20 | ¥1.532,00 | ¥1.543,00 | ¥1.530,00 | 10,60K |
| 2026-09-02 | ¥1.527,00 | -%0,65 | ¥1.530,00 | ¥1.536,00 | ¥1.516,00 | 70,60K |
| 2026-09-01 | ¥1.537,00 | +%0,52 | ¥1.532,00 | ¥1.552,00 | ¥1.532,00 | 8,40K |
| 2026-08-31 | ¥1.529,00 | %0,00 | ¥1.515,00 | ¥1.545,00 | ¥1.502,00 | 29,90K |
| 2026-08-28 | ¥1.529,00 | +%1,59 | ¥1.500,00 | ¥1.548,00 | ¥1.500,00 | 18,50K |
| 2026-08-27 | ¥1.505,00 | +%0,94 | ¥1.490,00 | ¥1.523,00 | ¥1.490,00 | 36,30K |
| 2026-08-26 | ¥1.491,00 | +%1,02 | ¥1.476,00 | ¥1.505,00 | ¥1.476,00 | 24,30K |
| 2026-08-25 | ¥1.476,00 | +%0,14 | ¥1.472,00 | ¥1.489,00 | ¥1.469,00 | 50,40K |
| 2026-08-24 | ¥1.474,00 | +%0,34 | ¥1.471,00 | ¥1.480,00 | ¥1.461,00 | 33,60K |
| 2026-08-21 | ¥1.469,00 | +%0,48 | ¥1.455,00 | ¥1.469,00 | ¥1.437,00 | 25,70K |
| 2026-08-20 | ¥1.462,00 | +%1,11 | ¥1.453,00 | ¥1.463,00 | ¥1.447,00 | 21,90K |
| 2026-08-19 | ¥1.446,00 | -%2,36 | ¥1.481,00 | ¥1.481,00 | ¥1.431,00 | 40,40K |
| 2026-08-18 | ¥1.481,00 | -%2,31 | ¥1.493,00 | ¥1.505,00 | ¥1.481,00 | 29,00K |
| 2026-08-17 | ¥1.516,00 | +%2,50 | ¥1.481,00 | ¥1.516,00 | ¥1.481,00 | 29,20K |
| 2026-08-14 | ¥1.479,00 | +%0,07 | ¥1.469,00 | ¥1.488,00 | ¥1.450,00 | 55,10K |
| 2026-08-13 | ¥1.478,00 | -%0,74 | ¥1.491,00 | ¥1.495,00 | ¥1.461,00 | 34,10K |
| 2026-08-12 | ¥1.489,00 | -%1,97 | ¥1.512,00 | ¥1.515,00 | ¥1.457,00 | 46,70K |
| 2026-08-10 | ¥1.519,00 | -%0,78 | ¥1.536,00 | ¥1.553,00 | ¥1.507,00 | 24,10K |
| 2026-08-07 | ¥1.531,00 | -%0,97 | ¥1.545,00 | ¥1.545,00 | ¥1.521,00 | 17,40K |
| 2026-08-06 | ¥1.546,00 | +%1,31 | ¥1.517,00 | ¥1.551,00 | ¥1.509,00 | 22,60K |
| 2026-08-05 | ¥1.526,00 | %0,00 | ¥1.526,00 | ¥1.541,00 | ¥1.519,00 | 21,90K |
| 2026-08-04 | ¥1.526,00 | +%0,07 | ¥1.517,00 | ¥1.533,00 | ¥1.488,00 | 37,20K |
| 2026-08-03 | ¥1.525,00 | -%0,46 | ¥1.532,00 | ¥1.532,00 | ¥1.477,00 | 32,90K |
| 2026-07-31 | ¥1.532,00 | +%0,86 | ¥1.519,00 | ¥1.554,00 | ¥1.519,00 | 31,70K |
| 2026-07-30 | ¥1.519,00 | -%0,07 | ¥1.506,00 | ¥1.527,00 | ¥1.500,00 | 19,00K |
| 2026-07-29 | ¥1.520,00 | -%1,30 | ¥1.540,00 | ¥1.540,00 | ¥1.486,00 | 36,30K |
| 2026-07-28 | ¥1.540,00 | -%0,71 | ¥1.540,00 | ¥1.548,00 | ¥1.500,00 | 45,80K |
| 2026-07-27 | ¥1.551,00 | +%0,91 | ¥1.549,00 | ¥1.577,00 | ¥1.542,00 | 33,30K |
| 2026-07-24 | ¥1.537,00 | -%0,32 | ¥1.561,00 | ¥1.561,00 | ¥1.516,00 | 45,30K |
| 2026-07-23 | ¥1.542,00 | +%2,46 | ¥1.523,00 | ¥1.542,00 | ¥1.505,00 | 94,70K |
| 2026-07-22 | ¥1.505,00 | +%2,31 | ¥1.492,00 | ¥1.545,00 | ¥1.490,00 | 65,10K |
| 2026-07-21 | ¥1.471,00 | +%1,03 | ¥1.458,00 | ¥1.511,00 | ¥1.457,00 | 32,00K |
| 2026-07-17 | ¥1.456,00 | -%2,02 | ¥1.472,00 | ¥1.481,00 | ¥1.430,00 | 44,60K |
| 2026-07-16 | ¥1.486,00 | +%1,23 | ¥1.457,00 | ¥1.499,00 | ¥1.448,00 | 17,10K |
| 2026-07-15 | ¥1.468,00 | +%0,34 | ¥1.459,00 | ¥1.477,00 | ¥1.449,00 | 25,80K |
| 2026-07-14 | ¥1.463,00 | -%0,34 | ¥1.468,00 | ¥1.477,00 | ¥1.456,00 | 15,50K |
| 2026-07-13 | ¥1.468,00 | -%1,48 | ¥1.491,00 | ¥1.502,00 | ¥1.467,00 | 20,60K |
| 2026-07-10 | ¥1.490,00 | -%1,97 | ¥1.505,00 | ¥1.505,00 | ¥1.480,00 | 19,80K |
| 2026-07-09 | ¥1.520,00 | +%2,84 | ¥1.484,00 | ¥1.520,00 | ¥1.480,00 | 17,60K |
| 2026-07-08 | ¥1.478,00 | -%2,95 | ¥1.548,00 | ¥1.548,00 | ¥1.478,00 | 25,20K |
| 2026-07-07 | ¥1.523,00 | +%0,93 | ¥1.530,00 | ¥1.578,00 | ¥1.515,00 | 19,30K |
| 2026-07-06 | ¥1.509,00 | +%0,40 | ¥1.499,00 | ¥1.541,00 | ¥1.492,00 | 31,50K |
| 2026-07-03 | ¥1.503,00 | +%1,01 | ¥1.481,00 | ¥1.520,00 | ¥1.481,00 | 19,70K |
| 2026-07-02 | ¥1.488,00 | +%0,68 | ¥1.473,00 | ¥1.542,00 | ¥1.470,00 | 24,20K |
| 2026-07-01 | ¥1.478,00 | -%1,00 | ¥1.471,00 | ¥1.492,00 | ¥1.441,00 | 30,70K |
| 2026-06-30 | ¥1.493,00 | -%0,47 | ¥1.478,00 | ¥1.497,00 | ¥1.474,00 | 20,80K |
| 2026-06-29 | ¥1.500,00 | +%0,27 | ¥1.481,00 | ¥1.500,00 | ¥1.467,00 | 18,00K |
| 2026-06-26 | ¥1.496,00 | +%1,77 | ¥1.458,00 | ¥1.500,00 | ¥1.438,00 | 28,90K |
| 2026-06-25 | ¥1.470,00 | +%0,34 | ¥1.472,00 | ¥1.473,00 | ¥1.445,00 | 17,20K |
| 2026-06-24 | ¥1.465,00 | +%1,24 | ¥1.447,00 | ¥1.476,00 | ¥1.447,00 | 17,20K |
| 2026-06-23 | ¥1.447,00 | -%2,89 | ¥1.504,00 | ¥1.504,00 | ¥1.441,00 | 22,90K |
| 2026-06-22 | ¥1.490,00 | +%1,22 | ¥1.494,00 | ¥1.530,00 | ¥1.481,00 | 74,80K |
| 2026-06-19 | ¥1.472,00 | +%0,48 | ¥1.475,00 | ¥1.493,00 | ¥1.461,00 | 20,00K |
| 2026-06-18 | ¥1.465,00 | -%1,21 | ¥1.485,00 | ¥1.490,00 | ¥1.455,00 | 16,00K |
| 2026-06-17 | ¥1.483,00 | +%2,13 | ¥1.453,00 | ¥1.513,00 | ¥1.452,00 | 24,00K |
| 2026-06-16 | ¥1.452,00 | -%2,09 | ¥1.476,00 | ¥1.480,00 | ¥1.440,00 | 17,80K |
| 2026-06-15 | ¥1.483,00 | +%3,34 | ¥1.464,00 | ¥1.499,00 | ¥1.436,00 | 20,70K |
| 2026-06-12 | ¥1.435,00 | +%1,92 | ¥1.418,00 | ¥1.447,00 | ¥1.406,00 | 28,00K |
| 2026-06-11 | ¥1.408,00 | -%1,61 | ¥1.401,00 | ¥1.418,00 | ¥1.367,00 | 34,70K |
| 2026-06-10 | ¥1.431,00 | +%0,28 | ¥1.422,00 | ¥1.452,00 | ¥1.394,00 | 46,00K |
| 2026-06-09 | ¥1.427,00 | -%2,59 | ¥1.489,00 | ¥1.489,00 | ¥1.400,00 | 53,00K |
| 2026-06-08 | ¥1.465,00 | -%0,95 | ¥1.470,00 | ¥1.480,00 | ¥1.429,00 | 28,80K |
| 2026-06-05 | ¥1.479,00 | -%1,60 | ¥1.503,00 | ¥1.526,00 | ¥1.479,00 | 27,20K |
| 2026-06-04 | ¥1.503,00 | -%0,13 | ¥1.505,00 | ¥1.522,00 | ¥1.450,00 | 37,50K |
| 2026-06-03 | ¥1.505,00 | -%4,20 | ¥1.558,00 | ¥1.567,00 | ¥1.501,00 | 35,80K |
| 2026-06-02 | ¥1.571,00 | -%3,44 | ¥1.634,00 | ¥1.634,00 | ¥1.551,00 | 28,90K |
| 2026-06-01 | ¥1.627,00 | -%3,15 | ¥1.671,00 | ¥1.671,00 | ¥1.618,00 | 21,40K |
| 2026-05-29 | ¥1.680,00 | -%0,88 | ¥1.689,00 | ¥1.708,00 | ¥1.661,00 | 17,80K |
| 2026-05-28 | ¥1.695,00 | +%2,11 | ¥1.650,00 | ¥1.695,00 | ¥1.650,00 | 24,10K |
| 2026-05-27 | ¥1.660,00 | +%1,22 | ¥1.634,00 | ¥1.685,00 | ¥1.634,00 | 13,70K |
| 2026-05-26 | ¥1.640,00 | +%2,69 | ¥1.560,00 | ¥1.656,00 | ¥1.553,00 | 30,60K |
| 2026-05-25 | ¥1.597,00 | +%3,63 | ¥1.581,00 | ¥1.597,00 | ¥1.535,00 | 56,20K |