Shima Seiki Mfg. Ltd. 6222
TSE · Japonya · Üretici İmalatı
¥881,00-23,00 (-%2,54)
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 | ¥881,00 | -%2,54 | ¥900,00 | ¥909,00 | ¥881,00 | 197,80K |
| 2026-10-01 | ¥904,00 | -%0,66 | ¥907,00 | ¥909,00 | ¥887,00 | 247,80K |
| 2026-09-30 | ¥910,00 | -%0,33 | ¥913,00 | ¥915,00 | ¥900,00 | 155,50K |
| 2026-09-29 | ¥913,00 | -%2,35 | ¥923,00 | ¥923,00 | ¥903,00 |
| 186,10K |
| 2026-09-28 | ¥935,00 | +%0,86 | ¥926,00 | ¥947,00 | ¥926,00 | 164,00K |
| 2026-09-25 | ¥927,00 | -%0,11 | ¥933,00 | ¥938,00 | ¥923,00 | 137,20K |
| 2026-09-24 | ¥928,00 | +%0,11 | ¥925,00 | ¥936,00 | ¥923,00 | 141,40K |
| 2026-09-18 | ¥927,00 | -%1,70 | ¥943,00 | ¥950,00 | ¥925,00 | 130,40K |
| 2026-09-17 | ¥943,00 | -%0,11 | ¥945,00 | ¥956,00 | ¥937,00 | 96,50K |
| 2026-09-16 | ¥944,00 | +%0,75 | ¥947,00 | ¥951,00 | ¥937,00 | 78,50K |
| 2026-09-15 | ¥937,00 | +%0,43 | ¥928,00 | ¥943,00 | ¥928,00 | 107,40K |
| 2026-09-14 | ¥933,00 | -%0,64 | ¥935,00 | ¥935,00 | ¥922,00 | 122,20K |
| 2026-09-11 | ¥939,00 | +%1,19 | ¥920,00 | ¥939,00 | ¥914,00 | 139,30K |
| 2026-09-10 | ¥928,00 | +%0,76 | ¥921,00 | ¥933,00 | ¥915,00 | 122,90K |
| 2026-09-09 | ¥921,00 | -%0,22 | ¥926,00 | ¥938,00 | ¥915,00 | 112,80K |
| 2026-09-08 | ¥923,00 | -%3,55 | ¥953,00 | ¥954,00 | ¥923,00 | 141,70K |
| 2026-09-07 | ¥957,00 | +%0,42 | ¥960,00 | ¥966,00 | ¥947,00 | 142,50K |
| 2026-09-04 | ¥953,00 | +%1,60 | ¥933,00 | ¥962,00 | ¥930,00 | 148,20K |
| 2026-09-03 | ¥938,00 | +%1,19 | ¥942,00 | ¥945,00 | ¥933,00 | 125,60K |
| 2026-09-02 | ¥927,00 | -%1,17 | ¥931,00 | ¥938,00 | ¥910,00 | 212,20K |
| 2026-09-01 | ¥938,00 | -%2,90 | ¥951,00 | ¥955,00 | ¥929,00 | 208,80K |
| 2026-08-31 | ¥966,00 | -%2,03 | ¥986,00 | ¥990,00 | ¥964,00 | 407,60K |
| 2026-08-28 | ¥986,00 | +%0,10 | ¥998,00 | ¥1.009,00 | ¥985,00 | 144,80K |
| 2026-08-27 | ¥985,00 | -%0,71 | ¥995,00 | ¥1.001,00 | ¥985,00 | 110,00K |
| 2026-08-26 | ¥992,00 | +%1,64 | ¥990,00 | ¥998,00 | ¥981,00 | 158,70K |
| 2026-08-25 | ¥976,00 | %0,00 | ¥976,00 | ¥984,00 | ¥970,00 | 118,40K |
| 2026-08-24 | ¥976,00 | +%0,31 | ¥977,00 | ¥986,00 | ¥970,00 | 154,80K |
| 2026-08-21 | ¥973,00 | -%0,10 | ¥970,00 | ¥973,00 | ¥961,00 | 129,90K |
| 2026-08-20 | ¥974,00 | +%3,95 | ¥952,00 | ¥978,00 | ¥951,00 | 201,50K |
| 2026-08-19 | ¥937,00 | -%0,95 | ¥938,00 | ¥953,00 | ¥936,00 | 171,70K |
| 2026-08-18 | ¥946,00 | -%0,73 | ¥941,00 | ¥953,00 | ¥940,00 | 96,70K |
| 2026-08-17 | ¥953,00 | +%0,42 | ¥943,00 | ¥957,00 | ¥943,00 | 102,30K |
| 2026-08-14 | ¥949,00 | +%1,39 | ¥935,00 | ¥949,00 | ¥933,00 | 71,70K |
| 2026-08-13 | ¥936,00 | -%1,27 | ¥944,00 | ¥947,00 | ¥936,00 | 87,50K |
| 2026-08-12 | ¥948,00 | %0,00 | ¥948,00 | ¥948,00 | ¥937,00 | 91,70K |
| 2026-08-10 | ¥948,00 | -%0,42 | ¥950,00 | ¥960,00 | ¥945,00 | 110,90K |
| 2026-08-07 | ¥952,00 | -%0,83 | ¥958,00 | ¥959,00 | ¥937,00 | 123,70K |
| 2026-08-06 | ¥960,00 | +%2,45 | ¥937,00 | ¥960,00 | ¥937,00 | 182,50K |
| 2026-08-05 | ¥937,00 | +%1,74 | ¥936,00 | ¥945,00 | ¥926,00 | 235,50K |
| 2026-08-04 | ¥921,00 | +%1,88 | ¥909,00 | ¥934,00 | ¥903,00 | 202,90K |
| 2026-08-03 | ¥904,00 | -%2,69 | ¥920,00 | ¥921,00 | ¥891,00 | 302,00K |
| 2026-07-31 | ¥929,00 | +%3,11 | ¥916,00 | ¥942,00 | ¥907,00 | 368,60K |
| 2026-07-30 | ¥901,00 | +%0,90 | ¥880,00 | ¥908,00 | ¥880,00 | 278,10K |
| 2026-07-29 | ¥893,00 | +%1,82 | ¥889,00 | ¥893,00 | ¥871,00 | 357,00K |
| 2026-07-28 | ¥877,00 | -%2,66 | ¥899,00 | ¥900,00 | ¥872,00 | 150,90K |
| 2026-07-27 | ¥901,00 | +%4,04 | ¥887,00 | ¥902,00 | ¥870,00 | 270,90K |
| 2026-07-24 | ¥866,00 | -%0,35 | ¥868,00 | ¥870,00 | ¥856,00 | 216,10K |
| 2026-07-23 | ¥869,00 | -%0,80 | ¥886,00 | ¥887,00 | ¥865,00 | 183,30K |
| 2026-07-22 | ¥876,00 | -%0,68 | ¥897,00 | ¥897,00 | ¥876,00 | 167,20K |
| 2026-07-21 | ¥882,00 | -%0,56 | ¥880,00 | ¥893,00 | ¥872,00 | 582,10K |
| 2026-07-17 | ¥887,00 | -%1,88 | ¥903,00 | ¥911,00 | ¥878,00 | 368,80K |
| 2026-07-16 | ¥904,00 | -%2,90 | ¥923,00 | ¥929,00 | ¥898,00 | 316,00K |
| 2026-07-15 | ¥931,00 | +%1,31 | ¥928,00 | ¥936,00 | ¥921,00 | 133,40K |
| 2026-07-14 | ¥919,00 | -%0,33 | ¥925,00 | ¥931,00 | ¥911,00 | 168,00K |
| 2026-07-13 | ¥922,00 | +%1,32 | ¥913,00 | ¥929,00 | ¥901,00 | 208,80K |
| 2026-07-10 | ¥910,00 | +%2,36 | ¥890,00 | ¥918,00 | ¥890,00 | 211,70K |
| 2026-07-09 | ¥889,00 | -%0,11 | ¥893,00 | ¥900,00 | ¥887,00 | 112,80K |
| 2026-07-08 | ¥890,00 | -%1,98 | ¥893,00 | ¥898,00 | ¥882,00 | 170,50K |
| 2026-07-07 | ¥908,00 | +%2,02 | ¥900,00 | ¥913,00 | ¥893,00 | 230,60K |
| 2026-07-06 | ¥890,00 | +%0,79 | ¥880,00 | ¥905,00 | ¥878,00 | 468,00K |
| 2026-07-03 | ¥883,00 | +%0,23 | ¥884,00 | ¥892,00 | ¥876,00 | 289,20K |
| 2026-07-02 | ¥881,00 | +%1,61 | ¥864,00 | ¥906,00 | ¥863,00 | 301,80K |
| 2026-07-01 | ¥867,00 | +%0,93 | ¥857,00 | ¥875,00 | ¥855,00 | 186,80K |
| 2026-06-30 | ¥859,00 | -%0,81 | ¥875,00 | ¥878,00 | ¥859,00 | 192,50K |
| 2026-06-29 | ¥866,00 | +%1,41 | ¥855,00 | ¥866,00 | ¥852,00 | 268,20K |
| 2026-06-26 | ¥854,00 | -%2,40 | ¥876,00 | ¥882,00 | ¥852,00 | 278,70K |
| 2026-06-25 | ¥875,00 | -%0,91 | ¥894,00 | ¥902,00 | ¥875,00 | 154,60K |
| 2026-06-24 | ¥883,00 | -%0,45 | ¥890,00 | ¥910,00 | ¥882,00 | 151,20K |
| 2026-06-23 | ¥887,00 | -%2,53 | ¥916,00 | ¥917,00 | ¥886,00 | 272,20K |
| 2026-06-22 | ¥910,00 | -%1,94 | ¥913,00 | ¥926,00 | ¥908,00 | 403,80K |
| 2026-06-19 | ¥928,00 | -%1,80 | ¥947,00 | ¥965,00 | ¥925,00 | 380,80K |
| 2026-06-18 | ¥945,00 | +%0,75 | ¥942,00 | ¥953,00 | ¥941,00 | 147,40K |
| 2026-06-17 | ¥938,00 | +%1,30 | ¥936,00 | ¥947,00 | ¥930,00 | 151,70K |
| 2026-06-16 | ¥926,00 | -%0,86 | ¥934,00 | ¥939,00 | ¥917,00 | 152,60K |
| 2026-06-15 | ¥934,00 | +%2,98 | ¥918,00 | ¥943,00 | ¥918,00 | 215,20K |
| 2026-06-12 | ¥907,00 | +%1,45 | ¥909,00 | ¥918,00 | ¥901,00 | 175,40K |
| 2026-06-11 | ¥894,00 | +%0,34 | ¥906,00 | ¥911,00 | ¥880,00 | 163,00K |
| 2026-06-10 | ¥891,00 | +%0,11 | ¥882,00 | ¥895,00 | ¥871,00 | 172,60K |
| 2026-06-09 | ¥890,00 | -%0,45 | ¥904,00 | ¥915,00 | ¥884,00 | 135,10K |
| 2026-06-08 | ¥894,00 | -%1,11 | ¥890,00 | ¥910,00 | ¥885,00 | 183,40K |
| 2026-06-05 | ¥904,00 | +%1,69 | ¥882,00 | ¥914,00 | ¥879,00 | 130,30K |
| 2026-06-04 | ¥889,00 | -%1,98 | ¥901,00 | ¥902,00 | ¥878,00 | 155,80K |
| 2026-06-03 | ¥907,00 | +%0,55 | ¥914,00 | ¥927,00 | ¥902,00 | 167,90K |
| 2026-06-02 | ¥902,00 | -%2,70 | ¥920,00 | ¥921,00 | ¥897,00 | 183,00K |
| 2026-06-01 | ¥927,00 | +%0,43 | ¥914,00 | ¥934,00 | ¥910,00 | 192,10K |
| 2026-05-29 | ¥923,00 | +%2,78 | ¥901,00 | ¥926,00 | ¥897,00 | 166,60K |
| 2026-05-28 | ¥898,00 | -%1,75 | ¥901,00 | ¥902,00 | ¥883,00 | 173,20K |
| 2026-05-27 | ¥914,00 | %0,00 | ¥925,00 | ¥935,00 | ¥911,00 | 150,20K |
| 2026-05-26 | ¥914,00 | +%0,44 | ¥901,00 | ¥918,00 | ¥896,00 | 113,40K |
| 2026-05-25 | ¥910,00 | -%1,94 | ¥930,00 | ¥941,00 | ¥903,00 | 181,40K |