OKUMURA ENGINEERING Corp. 6229
TSE · Japonya · Üretici İmalatı
¥1.470,00-15,00 (-%1,01)
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 | ¥1.464,00 | -%1,41 | ¥1.485,00 | ¥1.494,00 | ¥1.462,00 | 13,70K |
| 2026-10-01 | ¥1.485,00 | +%0,47 | ¥1.495,00 | ¥1.495,00 | ¥1.472,00 | 8,90K |
| 2026-09-30 | ¥1.478,00 | +%1,16 | ¥1.463,00 | ¥1.478,00 | ¥1.463,00 | 4,50K |
| 2026-09-29 | ¥1.461,00 | -%1,55 | ¥1.485,00 | ¥1.490,00 | ¥1.461,00 | 10,50K |
| 2026-09-28 | ¥1.484,00 | +%0,34 | ¥1.482,00 | ¥1.497,00 | ¥1.475,00 | 10,80K |
| 2026-09-25 | ¥1.479,00 | -%0,74 | ¥1.482,00 | ¥1.486,00 | ¥1.475,00 | 7,90K |
| 2026-09-24 | ¥1.490,00 | +%1,64 | ¥1.492,00 | ¥1.497,00 | ¥1.471,00 | 12,30K |
| 2026-09-18 | ¥1.466,00 | -%0,41 | ¥1.486,00 | ¥1.487,00 | ¥1.465,00 | 6,10K |
| 2026-09-17 | ¥1.472,00 | +%0,68 | ¥1.479,00 | ¥1.488,00 | ¥1.472,00 | 4,50K |
| 2026-09-16 | ¥1.462,00 | +%0,62 | ¥1.454,00 | ¥1.474,00 | ¥1.454,00 | 3,40K |
| 2026-09-15 | ¥1.453,00 | -%0,89 | ¥1.451,00 | ¥1.470,00 | ¥1.441,00 | 11,80K |
| 2026-09-14 | ¥1.466,00 | +%1,03 | ¥1.444,00 | ¥1.470,00 | ¥1.430,00 | 17,20K |
| 2026-09-11 | ¥1.451,00 | -%0,21 | ¥1.459,00 | ¥1.459,00 | ¥1.433,00 | 20,10K |
| 2026-09-10 | ¥1.454,00 | -%2,74 | ¥1.492,00 | ¥1.492,00 | ¥1.453,00 | 29,60K |
| 2026-09-09 | ¥1.495,00 | -%0,33 | ¥1.502,00 | ¥1.502,00 | ¥1.490,00 | 5,50K |
| 2026-09-08 | ¥1.500,00 | -%1,32 | ¥1.517,00 | ¥1.519,00 | ¥1.494,00 | 10,60K |
| 2026-09-07 | ¥1.520,00 | +%1,27 | ¥1.506,00 | ¥1.526,00 | ¥1.506,00 | 6,30K |
| 2026-09-04 | ¥1.501,00 | -%0,53 | ¥1.509,00 | ¥1.526,00 | ¥1.500,00 | 20,30K |
| 2026-09-03 | ¥1.509,00 | +%0,73 | ¥1.500,00 | ¥1.513,00 | ¥1.493,00 | 11,50K |
| 2026-09-02 | ¥1.498,00 | -%1,45 | ¥1.520,00 | ¥1.520,00 | ¥1.498,00 | 15,30K |
| 2026-09-01 | ¥1.520,00 | -%0,33 | ¥1.530,00 | ¥1.544,00 | ¥1.510,00 | 6,90K |
| 2026-08-31 | ¥1.525,00 | +%1,13 | ¥1.506,00 | ¥1.535,00 | ¥1.495,00 | 16,00K |
| 2026-08-28 | ¥1.508,00 | +%0,47 | ¥1.508,00 | ¥1.523,00 | ¥1.503,00 | 5,60K |
| 2026-08-27 | ¥1.501,00 | -%0,40 | ¥1.510,00 | ¥1.525,00 | ¥1.500,00 | 12,60K |
| 2026-08-26 | ¥1.507,00 | +%0,33 | ¥1.512,00 | ¥1.520,00 | ¥1.502,00 | 6,20K |
| 2026-08-25 | ¥1.502,00 | -%0,99 | ¥1.519,00 | ¥1.524,00 | ¥1.499,00 | 10,30K |
| 2026-08-24 | ¥1.517,00 | -%0,13 | ¥1.530,00 | ¥1.547,00 | ¥1.515,00 | 19,80K |
| 2026-08-21 | ¥1.519,00 | +%0,86 | ¥1.505,00 | ¥1.519,00 | ¥1.493,00 | 13,50K |
| 2026-08-20 | ¥1.506,00 | +%0,67 | ¥1.510,00 | ¥1.519,00 | ¥1.494,00 | 11,30K |
| 2026-08-19 | ¥1.496,00 | -%1,90 | ¥1.525,00 | ¥1.525,00 | ¥1.486,00 | 22,10K |
| 2026-08-18 | ¥1.525,00 | +%0,66 | ¥1.511,00 | ¥1.539,00 | ¥1.506,00 | 20,00K |
| 2026-08-17 | ¥1.515,00 | -%1,24 | ¥1.535,00 | ¥1.569,00 | ¥1.510,00 | 50,90K |
| 2026-08-14 | ¥1.534,00 | -%4,36 | ¥1.609,00 | ¥1.696,00 | ¥1.515,00 | 141,20K |
| 2026-08-13 | ¥1.604,00 | -%0,43 | ¥1.625,00 | ¥1.625,00 | ¥1.594,00 | 10,50K |
| 2026-08-12 | ¥1.611,00 | +%2,48 | ¥1.601,00 | ¥1.615,00 | ¥1.585,00 | 9,10K |
| 2026-08-10 | ¥1.572,00 | -%0,57 | ¥1.596,00 | ¥1.614,00 | ¥1.571,00 | 24,60K |
| 2026-08-07 | ¥1.581,00 | +%0,13 | ¥1.587,00 | ¥1.587,00 | ¥1.560,00 | 8,90K |
| 2026-08-06 | ¥1.579,00 | +%0,13 | ¥1.577,00 | ¥1.593,00 | ¥1.565,00 | 5,60K |
| 2026-08-05 | ¥1.577,00 | +%1,94 | ¥1.562,00 | ¥1.581,00 | ¥1.544,00 | 12,50K |
| 2026-08-04 | ¥1.547,00 | +%0,65 | ¥1.547,00 | ¥1.568,00 | ¥1.542,00 | 8,80K |
| 2026-08-03 | ¥1.537,00 | -%0,39 | ¥1.549,00 | ¥1.549,00 | ¥1.491,00 | 14,30K |
| 2026-07-31 | ¥1.543,00 | +%2,52 | ¥1.519,00 | ¥1.579,00 | ¥1.510,00 | 7,80K |
| 2026-07-30 | ¥1.505,00 | +%0,13 | ¥1.500,00 | ¥1.516,00 | ¥1.480,00 | 11,60K |
| 2026-07-29 | ¥1.503,00 | -%3,22 | ¥1.566,00 | ¥1.566,00 | ¥1.488,00 | 35,90K |
| 2026-07-28 | ¥1.553,00 | -%3,12 | ¥1.606,00 | ¥1.606,00 | ¥1.550,00 | 30,70K |
| 2026-07-27 | ¥1.603,00 | +%2,10 | ¥1.595,00 | ¥1.612,00 | ¥1.589,00 | 12,10K |
| 2026-07-24 | ¥1.570,00 | -%1,44 | ¥1.612,00 | ¥1.612,00 | ¥1.570,00 | 13,10K |
| 2026-07-23 | ¥1.593,00 | -%0,13 | ¥1.595,00 | ¥1.608,00 | ¥1.590,00 | 7,60K |
| 2026-07-22 | ¥1.595,00 | +%0,69 | ¥1.599,00 | ¥1.630,00 | ¥1.595,00 | 18,90K |
| 2026-07-21 | ¥1.584,00 | +%1,67 | ¥1.597,00 | ¥1.600,00 | ¥1.550,00 | 19,80K |
| 2026-07-17 | ¥1.558,00 | -%2,01 | ¥1.590,00 | ¥1.590,00 | ¥1.523,00 | 30,10K |
| 2026-07-16 | ¥1.590,00 | -%0,81 | ¥1.614,00 | ¥1.620,00 | ¥1.585,00 | 10,00K |
| 2026-07-15 | ¥1.603,00 | +%1,52 | ¥1.592,00 | ¥1.616,00 | ¥1.565,00 | 13,60K |
| 2026-07-14 | ¥1.579,00 | +%2,07 | ¥1.582,00 | ¥1.582,00 | ¥1.531,00 | 14,30K |
| 2026-07-13 | ¥1.547,00 | +%0,26 | ¥1.574,00 | ¥1.579,00 | ¥1.543,00 | 15,30K |
| 2026-07-10 | ¥1.543,00 | +%1,85 | ¥1.537,00 | ¥1.558,00 | ¥1.536,00 | 21,30K |
| 2026-07-09 | ¥1.515,00 | +%0,60 | ¥1.511,00 | ¥1.539,00 | ¥1.511,00 | 6,60K |
| 2026-07-08 | ¥1.506,00 | -%2,84 | ¥1.578,00 | ¥1.578,00 | ¥1.502,00 | 14,10K |
| 2026-07-07 | ¥1.550,00 | -%1,84 | ¥1.588,00 | ¥1.588,00 | ¥1.545,00 | 9,60K |
| 2026-07-06 | ¥1.579,00 | +%1,61 | ¥1.553,00 | ¥1.583,00 | ¥1.553,00 | 8,70K |
| 2026-07-03 | ¥1.554,00 | +%3,81 | ¥1.513,00 | ¥1.556,00 | ¥1.505,00 | 23,70K |
| 2026-07-02 | ¥1.497,00 | -%0,40 | ¥1.503,00 | ¥1.530,00 | ¥1.497,00 | 8,00K |
| 2026-07-01 | ¥1.503,00 | +%0,27 | ¥1.515,00 | ¥1.536,00 | ¥1.487,00 | 15,50K |
| 2026-06-30 | ¥1.499,00 | -%0,13 | ¥1.503,00 | ¥1.504,00 | ¥1.479,00 | 8,30K |
| 2026-06-29 | ¥1.501,00 | +%2,32 | ¥1.497,00 | ¥1.508,00 | ¥1.471,00 | 17,00K |
| 2026-06-26 | ¥1.467,00 | -%0,88 | ¥1.506,00 | ¥1.506,00 | ¥1.456,00 | 13,30K |
| 2026-06-25 | ¥1.480,00 | -%1,53 | ¥1.540,00 | ¥1.540,00 | ¥1.477,00 | 23,90K |
| 2026-06-24 | ¥1.503,00 | +%0,54 | ¥1.503,00 | ¥1.524,00 | ¥1.484,00 | 11,60K |
| 2026-06-23 | ¥1.495,00 | -%3,55 | ¥1.542,00 | ¥1.542,00 | ¥1.482,00 | 15,30K |
| 2026-06-22 | ¥1.550,00 | +%1,17 | ¥1.547,00 | ¥1.575,00 | ¥1.542,00 | 11,90K |
| 2026-06-19 | ¥1.532,00 | +%0,07 | ¥1.564,00 | ¥1.564,00 | ¥1.528,00 | 13,40K |
| 2026-06-18 | ¥1.531,00 | +%1,66 | ¥1.506,00 | ¥1.567,00 | ¥1.506,00 | 20,90K |
| 2026-06-17 | ¥1.506,00 | +%0,07 | ¥1.507,00 | ¥1.549,00 | ¥1.505,00 | 16,20K |
| 2026-06-16 | ¥1.505,00 | +%0,87 | ¥1.492,00 | ¥1.514,00 | ¥1.478,00 | 10,50K |
| 2026-06-15 | ¥1.492,00 | +%2,75 | ¥1.470,00 | ¥1.512,00 | ¥1.470,00 | 18,20K |
| 2026-06-12 | ¥1.452,00 | +%1,26 | ¥1.440,00 | ¥1.472,00 | ¥1.428,00 | 11,70K |
| 2026-06-11 | ¥1.434,00 | -%1,31 | ¥1.426,00 | ¥1.448,00 | ¥1.395,00 | 22,70K |
| 2026-06-10 | ¥1.453,00 | -%2,61 | ¥1.480,00 | ¥1.480,00 | ¥1.426,00 | 33,20K |
| 2026-06-09 | ¥1.492,00 | +%2,05 | ¥1.483,00 | ¥1.506,00 | ¥1.465,00 | 13,80K |
| 2026-06-08 | ¥1.462,00 | -%3,82 | ¥1.525,00 | ¥1.525,00 | ¥1.462,00 | 19,30K |
| 2026-06-05 | ¥1.520,00 | +%1,47 | ¥1.502,00 | ¥1.549,00 | ¥1.500,00 | 14,30K |
| 2026-06-04 | ¥1.498,00 | -%0,60 | ¥1.496,00 | ¥1.526,00 | ¥1.474,00 | 14,50K |
| 2026-06-03 | ¥1.507,00 | -%0,07 | ¥1.510,00 | ¥1.540,00 | ¥1.505,00 | 14,20K |
| 2026-06-02 | ¥1.508,00 | -%2,46 | ¥1.532,00 | ¥1.540,00 | ¥1.477,00 | 34,80K |
| 2026-06-01 | ¥1.546,00 | -%3,74 | ¥1.607,00 | ¥1.612,00 | ¥1.531,00 | 30,20K |
| 2026-05-29 | ¥1.606,00 | -%1,95 | ¥1.640,00 | ¥1.645,00 | ¥1.604,00 | 15,30K |
| 2026-05-28 | ¥1.638,00 | -%0,49 | ¥1.626,00 | ¥1.644,00 | ¥1.603,00 | 8,20K |
| 2026-05-27 | ¥1.646,00 | -%1,02 | ¥1.663,00 | ¥1.700,00 | ¥1.614,00 | 18,30K |
| 2026-05-26 | ¥1.663,00 | +%0,79 | ¥1.655,00 | ¥1.723,00 | ¥1.624,00 | 33,60K |
| 2026-05-25 | ¥1.650,00 | +%0,92 | ¥1.625,00 | ¥1.662,00 | ¥1.608,00 | 24,70K |