NAGAOKA INTERNATIONAL CORP 6239
TSE · Japonya · Üretici İmalatı
¥1.430,00-15,00 (-%1,04)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.430,00 | -%1,04 | ¥1.466,00 | ¥1.466,00 | ¥1.398,00 | 8,90K |
| 2026-09-30 | ¥1.445,00 | -%1,43 | ¥1.459,00 | ¥1.459,00 | ¥1.437,00 | 2,30K |
| 2026-09-29 | ¥1.466,00 | +%0,76 | ¥1.478,00 | ¥1.508,00 | ¥1.436,00 | 5,20K |
| 2026-09-28 | ¥1.455,00 | -%0,34 | ¥1.520,00 | ¥1.521,00 | ¥1.450,00 | 10,90K |
| 2026-09-25 | ¥1.460,00 | +%1,96 | ¥1.440,00 | ¥1.472,00 | ¥1.440,00 | 3,00K |
| 2026-09-24 | ¥1.432,00 | +%0,14 | ¥1.423,00 | ¥1.435,00 | ¥1.423,00 | 2,80K |
| 2026-09-18 | ¥1.430,00 | +%0,35 | ¥1.407,00 | ¥1.434,00 | ¥1.367,00 | 8,90K |
| 2026-09-17 | ¥1.425,00 | +%0,99 | ¥1.424,00 | ¥1.439,00 | ¥1.424,00 | 700 |
| 2026-09-16 | ¥1.411,00 | +%0,43 | ¥1.404,00 | ¥1.448,00 | ¥1.404,00 | 2,80K |
| 2026-09-15 | ¥1.405,00 | -%0,99 | ¥1.420,00 | ¥1.420,00 | ¥1.400,00 | 900 |
| 2026-09-14 | ¥1.419,00 | -%0,07 | ¥1.420,00 | ¥1.424,00 | ¥1.401,00 | 1,30K |
| 2026-09-11 | ¥1.420,00 | -%0,84 | ¥1.425,00 | ¥1.425,00 | ¥1.391,00 | 1,50K |
| 2026-09-10 | ¥1.432,00 | +%1,63 | ¥1.393,00 | ¥1.435,00 | ¥1.393,00 | 2,80K |
| 2026-09-09 | ¥1.409,00 | -%0,63 | ¥1.410,00 | ¥1.447,00 | ¥1.409,00 | 3,50K |
| 2026-09-08 | ¥1.418,00 | -%3,54 | ¥1.460,00 | ¥1.493,00 | ¥1.418,00 | 6,60K |
| 2026-09-07 | ¥1.470,00 | -%2,20 | ¥1.497,00 | ¥1.513,00 | ¥1.467,00 | 4,90K |
| 2026-09-04 | ¥1.503,00 | -%0,86 | ¥1.510,00 | ¥1.510,00 | ¥1.476,00 | 3,50K |
| 2026-09-03 | ¥1.516,00 | +%2,64 | ¥1.483,00 | ¥1.525,00 | ¥1.478,00 | 6,30K |
| 2026-09-02 | ¥1.477,00 | +%2,29 | ¥1.450,00 | ¥1.477,00 | ¥1.435,00 | 20,70K |
| 2026-09-01 | ¥1.444,00 | -%0,07 | ¥1.448,00 | ¥1.460,00 | ¥1.444,00 | 1,90K |
| 2026-08-31 | ¥1.445,00 | -%0,48 | ¥1.452,00 | ¥1.466,00 | ¥1.441,00 | 6,10K |
| 2026-08-28 | ¥1.452,00 | +%0,69 | ¥1.451,00 | ¥1.452,00 | ¥1.441,00 | 1,60K |
| 2026-08-27 | ¥1.442,00 | -%0,07 | ¥1.442,00 | ¥1.452,00 | ¥1.441,00 | 1,10K |
| 2026-08-26 | ¥1.443,00 | -%0,62 | ¥1.452,00 | ¥1.452,00 | ¥1.414,00 | 2,70K |
| 2026-08-25 | ¥1.452,00 | +%4,76 | ¥1.416,00 | ¥1.460,00 | ¥1.414,00 | 11,30K |
| 2026-08-24 | ¥1.386,00 | +%0,43 | ¥1.388,00 | ¥1.388,00 | ¥1.352,00 | 2,70K |
| 2026-08-21 | ¥1.380,00 | -%1,43 | ¥1.430,00 | ¥1.430,00 | ¥1.380,00 | 1,50K |
| 2026-08-20 | ¥1.400,00 | -%1,06 | ¥1.415,00 | ¥1.415,00 | ¥1.400,00 | 600 |
| 2026-08-19 | ¥1.415,00 | +%0,71 | ¥1.405,00 | ¥1.415,00 | ¥1.400,00 | 1,30K |
| 2026-08-18 | ¥1.405,00 | -%2,02 | ¥1.420,00 | ¥1.434,00 | ¥1.404,00 | 4,20K |
| 2026-08-17 | ¥1.434,00 | +%2,28 | ¥1.400,00 | ¥1.462,00 | ¥1.400,00 | 5,80K |
| 2026-08-14 | ¥1.402,00 | +%0,14 | ¥1.392,00 | ¥1.427,00 | ¥1.385,00 | 6,50K |
| 2026-08-13 | ¥1.400,00 | -%1,48 | ¥1.405,00 | ¥1.435,00 | ¥1.389,00 | 4,30K |
| 2026-08-12 | ¥1.421,00 | -%3,27 | ¥1.400,00 | ¥1.489,00 | ¥1.400,00 | 29,30K |
| 2026-08-10 | ¥1.469,00 | +%10,53 | ¥1.465,00 | ¥1.505,00 | ¥1.435,00 | 26,40K |
| 2026-08-07 | ¥1.329,00 | +%1,45 | ¥1.310,00 | ¥1.329,00 | ¥1.310,00 | 2,00K |
| 2026-08-06 | ¥1.310,00 | -%1,28 | ¥1.312,00 | ¥1.333,00 | ¥1.303,00 | 600 |
| 2026-08-05 | ¥1.327,00 | +%1,84 | ¥1.305,00 | ¥1.340,00 | ¥1.305,00 | 2,80K |
| 2026-08-04 | ¥1.303,00 | +%0,08 | ¥1.310,00 | ¥1.310,00 | ¥1.303,00 | 500 |
| 2026-08-03 | ¥1.302,00 | -%2,91 | ¥1.311,00 | ¥1.319,00 | ¥1.302,00 | 800 |
| 2026-07-31 | ¥1.341,00 | +%2,13 | ¥1.310,00 | ¥1.342,00 | ¥1.300,00 | 6,30K |
| 2026-07-30 | ¥1.313,00 | +%0,69 | ¥1.301,00 | ¥1.317,00 | ¥1.300,00 | 2,80K |
| 2026-07-29 | ¥1.304,00 | +%0,38 | ¥1.299,00 | ¥1.305,00 | ¥1.288,00 | 6,70K |
| 2026-07-28 | ¥1.299,00 | -%0,08 | ¥1.301,00 | ¥1.310,00 | ¥1.299,00 | 5,00K |
| 2026-07-27 | ¥1.300,00 | -%0,31 | ¥1.280,00 | ¥1.323,00 | ¥1.280,00 | 15,20K |
| 2026-07-24 | ¥1.304,00 | -%0,84 | ¥1.313,00 | ¥1.313,00 | ¥1.304,00 | 1,40K |
| 2026-07-23 | ¥1.315,00 | +%0,38 | ¥1.340,00 | ¥1.340,00 | ¥1.315,00 | 300 |
| 2026-07-22 | ¥1.310,00 | -%1,13 | ¥1.327,00 | ¥1.330,00 | ¥1.310,00 | 4,10K |
| 2026-07-21 | ¥1.325,00 | +%0,76 | ¥1.314,00 | ¥1.357,00 | ¥1.314,00 | 13,00K |
| 2026-07-17 | ¥1.315,00 | %0,00 | ¥1.315,00 | ¥1.316,00 | ¥1.301,00 | 7,70K |
| 2026-07-16 | ¥1.315,00 | -%0,53 | ¥1.319,00 | ¥1.329,00 | ¥1.310,00 | 3,60K |
| 2026-07-15 | ¥1.322,00 | -%1,05 | ¥1.328,00 | ¥1.328,00 | ¥1.309,00 | 2,00K |
| 2026-07-14 | ¥1.336,00 | +%1,98 | ¥1.338,00 | ¥1.347,00 | ¥1.326,00 | 3,50K |
| 2026-07-13 | ¥1.310,00 | -%3,25 | ¥1.354,00 | ¥1.354,00 | ¥1.304,00 | 6,90K |
| 2026-07-10 | ¥1.354,00 | +%1,04 | ¥1.335,00 | ¥1.355,00 | ¥1.329,00 | 1,10K |
| 2026-07-09 | ¥1.340,00 | +%2,21 | ¥1.311,00 | ¥1.370,00 | ¥1.310,00 | 2,90K |
| 2026-07-08 | ¥1.311,00 | -%1,13 | ¥1.326,00 | ¥1.326,00 | ¥1.275,00 | 10,80K |
| 2026-07-07 | ¥1.326,00 | -%1,12 | ¥1.333,00 | ¥1.353,00 | ¥1.326,00 | 3,30K |
| 2026-07-06 | ¥1.341,00 | -%0,52 | ¥1.330,00 | ¥1.366,00 | ¥1.323,00 | 4,30K |
| 2026-07-03 | ¥1.348,00 | +%1,89 | ¥1.320,00 | ¥1.348,00 | ¥1.320,00 | 1,40K |
| 2026-07-02 | ¥1.323,00 | +%0,23 | ¥1.350,00 | ¥1.386,00 | ¥1.323,00 | 9,30K |
| 2026-07-01 | ¥1.320,00 | +%0,23 | ¥1.317,00 | ¥1.328,00 | ¥1.300,00 | 3,30K |
| 2026-06-30 | ¥1.317,00 | +%1,15 | ¥1.304,00 | ¥1.318,00 | ¥1.288,00 | 5,20K |
| 2026-06-29 | ¥1.302,00 | -%1,36 | ¥1.310,00 | ¥1.319,00 | ¥1.292,00 | 3,10K |
| 2026-06-26 | ¥1.320,00 | -%2,87 | ¥1.341,00 | ¥1.346,00 | ¥1.318,00 | 1,90K |
| 2026-06-25 | ¥1.359,00 | +%3,66 | ¥1.306,00 | ¥1.375,00 | ¥1.301,00 | 7,20K |
| 2026-06-24 | ¥1.311,00 | -%3,10 | ¥1.338,00 | ¥1.349,00 | ¥1.310,00 | 12,30K |
| 2026-06-23 | ¥1.353,00 | -%4,31 | ¥1.399,00 | ¥1.400,00 | ¥1.340,00 | 27,00K |
| 2026-06-22 | ¥1.414,00 | -%1,53 | ¥1.432,00 | ¥1.436,00 | ¥1.385,00 | 10,40K |
| 2026-06-19 | ¥1.436,00 | -%1,71 | ¥1.442,00 | ¥1.457,00 | ¥1.388,00 | 8,10K |
| 2026-06-18 | ¥1.461,00 | +%0,83 | ¥1.448,00 | ¥1.479,00 | ¥1.427,00 | 14,80K |
| 2026-06-17 | ¥1.449,00 | +%5,61 | ¥1.382,00 | ¥1.459,00 | ¥1.382,00 | 11,60K |
| 2026-06-16 | ¥1.372,00 | +%0,37 | ¥1.357,00 | ¥1.376,00 | ¥1.344,00 | 6,40K |
| 2026-06-15 | ¥1.367,00 | +%4,75 | ¥1.320,00 | ¥1.404,00 | ¥1.320,00 | 21,50K |
| 2026-06-12 | ¥1.305,00 | +%0,15 | ¥1.290,00 | ¥1.305,00 | ¥1.282,00 | 4,60K |
| 2026-06-11 | ¥1.303,00 | +%1,16 | ¥1.290,00 | ¥1.303,00 | ¥1.271,00 | 10,70K |
| 2026-06-10 | ¥1.288,00 | -%1,68 | ¥1.296,00 | ¥1.298,00 | ¥1.280,00 | 15,40K |
| 2026-06-09 | ¥1.310,00 | +%0,69 | ¥1.302,00 | ¥1.310,00 | ¥1.281,00 | 6,50K |
| 2026-06-08 | ¥1.301,00 | -%0,08 | ¥1.300,00 | ¥1.304,00 | ¥1.300,00 | 1,10K |
| 2026-06-05 | ¥1.302,00 | +%0,85 | ¥1.300,00 | ¥1.316,00 | ¥1.300,00 | 3,10K |
| 2026-06-04 | ¥1.291,00 | -%1,15 | ¥1.309,00 | ¥1.309,00 | ¥1.291,00 | 5,20K |
| 2026-06-03 | ¥1.306,00 | +%0,23 | ¥1.322,00 | ¥1.329,00 | ¥1.306,00 | 6,90K |
| 2026-06-02 | ¥1.303,00 | +%0,08 | ¥1.323,00 | ¥1.332,00 | ¥1.300,00 | 11,70K |
| 2026-06-01 | ¥1.302,00 | -%0,99 | ¥1.315,00 | ¥1.320,00 | ¥1.291,00 | 8,90K |
| 2026-05-29 | ¥1.315,00 | -%2,08 | ¥1.343,00 | ¥1.343,00 | ¥1.315,00 | 4,40K |
| 2026-05-28 | ¥1.343,00 | +%1,36 | ¥1.322,00 | ¥1.343,00 | ¥1.322,00 | 2,10K |
| 2026-05-27 | ¥1.325,00 | +%0,61 | ¥1.330,00 | ¥1.330,00 | ¥1.305,00 | 2,40K |
| 2026-05-26 | ¥1.317,00 | +%0,92 | ¥1.302,00 | ¥1.323,00 | ¥1.282,00 | 5,60K |
| 2026-05-25 | ¥1.305,00 | -%0,08 | ¥1.322,00 | ¥1.343,00 | ¥1.290,00 | 8,70K |
| 2026-05-22 | ¥1.306,00 | +%1,08 | ¥1.290,00 | ¥1.322,00 | ¥1.288,00 | 9,20K |