Oiles Corporation 6282
TSE · Japonya · Üretici İmalatı
¥2.779,00-51,00 (-%1,80)
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 | ¥2.779,00 | -%1,80 | ¥2.808,00 | ¥2.808,00 | ¥2.764,00 | 83,90K |
| 2026-10-01 | ¥2.830,00 | -%0,18 | ¥2.825,00 | ¥2.851,00 | ¥2.793,00 | 90,80K |
| 2026-09-30 | ¥2.835,00 | -%0,91 | ¥2.861,00 | ¥2.874,00 | ¥2.832,00 | 61,90K |
| 2026-09-29 | ¥2.861,00 | -%3,34 | ¥2.931,00 | ¥2.931,00 | ¥2.861,00 | 315,00K |
| 2026-09-28 | ¥2.960,00 | -%1,04 | ¥3.005,00 | ¥3.005,00 | ¥2.960,00 | 551,20K |
| 2026-09-25 | ¥2.991,00 | +%0,57 | ¥3.000,00 | ¥3.005,00 | ¥2.970,00 | 281,40K |
| 2026-09-24 | ¥2.974,00 | +%1,29 | ¥2.939,00 | ¥2.986,00 | ¥2.927,00 | 408,90K |
| 2026-09-18 | ¥2.936,00 | -%0,81 | ¥2.956,00 | ¥2.970,00 | ¥2.928,00 | 186,00K |
| 2026-09-17 | ¥2.960,00 | +%1,40 | ¥2.938,00 | ¥2.964,00 | ¥2.937,00 | 311,50K |
| 2026-09-16 | ¥2.919,00 | +%1,35 | ¥2.900,00 | ¥2.931,00 | ¥2.900,00 | 88,80K |
| 2026-09-15 | ¥2.880,00 | -%0,62 | ¥2.875,00 | ¥2.897,00 | ¥2.871,00 | 79,20K |
| 2026-09-14 | ¥2.898,00 | +%1,65 | ¥2.851,00 | ¥2.898,00 | ¥2.835,00 | 105,30K |
| 2026-09-11 | ¥2.851,00 | +%0,60 | ¥2.784,00 | ¥2.866,00 | ¥2.784,00 | 110,90K |
| 2026-09-10 | ¥2.834,00 | -%0,70 | ¥2.847,00 | ¥2.858,00 | ¥2.826,00 | 87,70K |
| 2026-09-09 | ¥2.854,00 | +%0,42 | ¥2.845,00 | ¥2.868,00 | ¥2.832,00 | 74,60K |
| 2026-09-08 | ¥2.842,00 | -%2,20 | ¥2.890,00 | ¥2.891,00 | ¥2.842,00 | 122,80K |
| 2026-09-07 | ¥2.906,00 | +%0,90 | ¥2.899,00 | ¥2.921,00 | ¥2.899,00 | 109,60K |
| 2026-09-04 | ¥2.880,00 | -%0,52 | ¥2.892,00 | ¥2.892,00 | ¥2.858,00 | 96,90K |
| 2026-09-03 | ¥2.895,00 | -%0,17 | ¥2.919,00 | ¥2.920,00 | ¥2.859,00 | 122,50K |
| 2026-09-02 | ¥2.900,00 | -%3,01 | ¥2.940,00 | ¥2.954,00 | ¥2.900,00 | 173,40K |
| 2026-09-01 | ¥2.990,00 | +%1,87 | ¥2.926,00 | ¥2.998,00 | ¥2.926,00 | 135,10K |
| 2026-08-31 | ¥2.935,00 | -%0,03 | ¥2.912,00 | ¥2.942,00 | ¥2.890,00 | 106,30K |
| 2026-08-28 | ¥2.936,00 | -%0,10 | ¥2.946,00 | ¥2.946,00 | ¥2.924,00 | 104,10K |
| 2026-08-27 | ¥2.939,00 | +%0,10 | ¥2.930,00 | ¥2.950,00 | ¥2.927,00 | 61,90K |
| 2026-08-26 | ¥2.936,00 | +%0,82 | ¥2.912,00 | ¥2.938,00 | ¥2.909,00 | 72,70K |
| 2026-08-25 | ¥2.912,00 | -%0,24 | ¥2.919,00 | ¥2.930,00 | ¥2.909,00 | 68,50K |
| 2026-08-24 | ¥2.919,00 | +%0,86 | ¥2.911,00 | ¥2.934,00 | ¥2.896,00 | 61,30K |
| 2026-08-21 | ¥2.894,00 | +%0,45 | ¥2.881,00 | ¥2.896,00 | ¥2.861,00 | 60,40K |
| 2026-08-20 | ¥2.881,00 | +%0,63 | ¥2.872,00 | ¥2.889,00 | ¥2.841,00 | 72,40K |
| 2026-08-19 | ¥2.863,00 | -%3,31 | ¥2.934,00 | ¥2.937,00 | ¥2.852,00 | 87,10K |
| 2026-08-18 | ¥2.961,00 | +%0,03 | ¥2.960,00 | ¥2.973,00 | ¥2.952,00 | 53,80K |
| 2026-08-17 | ¥2.960,00 | +%0,30 | ¥2.979,00 | ¥2.979,00 | ¥2.956,00 | 54,50K |
| 2026-08-14 | ¥2.951,00 | +%0,68 | ¥2.931,00 | ¥2.971,00 | ¥2.930,00 | 65,90K |
| 2026-08-13 | ¥2.931,00 | +%0,45 | ¥2.930,00 | ¥2.964,00 | ¥2.923,00 | 87,80K |
| 2026-08-12 | ¥2.918,00 | -%0,17 | ¥2.923,00 | ¥2.942,00 | ¥2.892,00 | 93,40K |
| 2026-08-10 | ¥2.923,00 | -%0,31 | ¥2.934,00 | ¥2.954,00 | ¥2.906,00 | 82,30K |
| 2026-08-07 | ¥2.932,00 | +%1,98 | ¥2.925,00 | ¥2.985,00 | ¥2.900,00 | 101,70K |
| 2026-08-06 | ¥2.875,00 | -%1,57 | ¥2.897,00 | ¥2.960,00 | ¥2.850,00 | 74,30K |
| 2026-08-05 | ¥2.921,00 | -%0,41 | ¥2.941,00 | ¥2.956,00 | ¥2.920,00 | 80,40K |
| 2026-08-04 | ¥2.933,00 | +%1,49 | ¥2.887,00 | ¥2.941,00 | ¥2.879,00 | 69,60K |
| 2026-08-03 | ¥2.890,00 | +%1,26 | ¥2.843,00 | ¥2.895,00 | ¥2.828,00 | 88,40K |
| 2026-07-31 | ¥2.854,00 | +%0,85 | ¥2.854,00 | ¥2.876,00 | ¥2.810,00 | 75,00K |
| 2026-07-30 | ¥2.830,00 | +%0,71 | ¥2.810,00 | ¥2.845,00 | ¥2.800,00 | 72,50K |
| 2026-07-29 | ¥2.810,00 | +%0,14 | ¥2.828,00 | ¥2.839,00 | ¥2.778,00 | 78,90K |
| 2026-07-28 | ¥2.806,00 | -%1,68 | ¥2.854,00 | ¥2.854,00 | ¥2.802,00 | 59,40K |
| 2026-07-27 | ¥2.854,00 | +%2,55 | ¥2.807,00 | ¥2.854,00 | ¥2.807,00 | 57,60K |
| 2026-07-24 | ¥2.783,00 | -%0,22 | ¥2.770,00 | ¥2.796,00 | ¥2.767,00 | 51,40K |
| 2026-07-23 | ¥2.789,00 | -%1,20 | ¥2.823,00 | ¥2.838,00 | ¥2.766,00 | 54,90K |
| 2026-07-22 | ¥2.823,00 | +%0,14 | ¥2.830,00 | ¥2.843,00 | ¥2.815,00 | 59,50K |
| 2026-07-21 | ¥2.819,00 | +%0,46 | ¥2.784,00 | ¥2.828,00 | ¥2.784,00 | 101,60K |
| 2026-07-17 | ¥2.806,00 | -%0,71 | ¥2.826,00 | ¥2.847,00 | ¥2.768,00 | 85,80K |
| 2026-07-16 | ¥2.826,00 | -%0,88 | ¥2.862,00 | ¥2.866,00 | ¥2.826,00 | 48,70K |
| 2026-07-15 | ¥2.851,00 | +%0,74 | ¥2.830,00 | ¥2.863,00 | ¥2.830,00 | 57,80K |
| 2026-07-14 | ¥2.830,00 | +%0,28 | ¥2.855,00 | ¥2.855,00 | ¥2.825,00 | 43,00K |
| 2026-07-13 | ¥2.822,00 | -%1,71 | ¥2.899,00 | ¥2.906,00 | ¥2.821,00 | 76,10K |
| 2026-07-10 | ¥2.871,00 | -%0,14 | ¥2.895,00 | ¥2.911,00 | ¥2.870,00 | 65,90K |
| 2026-07-09 | ¥2.875,00 | +%0,35 | ¥2.884,00 | ¥2.896,00 | ¥2.874,00 | 48,50K |
| 2026-07-08 | ¥2.865,00 | -%0,83 | ¥2.850,00 | ¥2.892,00 | ¥2.850,00 | 55,30K |
| 2026-07-07 | ¥2.889,00 | -%1,03 | ¥2.928,00 | ¥2.945,00 | ¥2.880,00 | 63,00K |
| 2026-07-06 | ¥2.919,00 | +%2,64 | ¥2.864,00 | ¥2.935,00 | ¥2.864,00 | 92,60K |
| 2026-07-03 | ¥2.844,00 | +%1,43 | ¥2.804,00 | ¥2.860,00 | ¥2.804,00 | 58,70K |
| 2026-07-02 | ¥2.804,00 | +%0,90 | ¥2.771,00 | ¥2.834,00 | ¥2.763,00 | 112,80K |
| 2026-07-01 | ¥2.779,00 | +%0,54 | ¥2.793,00 | ¥2.832,00 | ¥2.779,00 | 56,90K |
| 2026-06-30 | ¥2.764,00 | -%0,97 | ¥2.775,00 | ¥2.793,00 | ¥2.754,00 | 56,00K |
| 2026-06-29 | ¥2.791,00 | +%0,61 | ¥2.790,00 | ¥2.794,00 | ¥2.740,00 | 55,90K |
| 2026-06-26 | ¥2.774,00 | -%0,32 | ¥2.796,00 | ¥2.801,00 | ¥2.761,00 | 54,90K |
| 2026-06-25 | ¥2.783,00 | +%0,69 | ¥2.778,00 | ¥2.802,00 | ¥2.765,00 | 53,90K |
| 2026-06-24 | ¥2.764,00 | -%0,75 | ¥2.752,00 | ¥2.779,00 | ¥2.748,00 | 39,30K |
| 2026-06-23 | ¥2.785,00 | -%0,71 | ¥2.825,00 | ¥2.833,00 | ¥2.785,00 | 42,50K |
| 2026-06-22 | ¥2.805,00 | %0,00 | ¥2.792,00 | ¥2.849,00 | ¥2.792,00 | 56,10K |
| 2026-06-19 | ¥2.805,00 | +%0,68 | ¥2.799,00 | ¥2.805,00 | ¥2.770,00 | 87,40K |
| 2026-06-18 | ¥2.786,00 | +%0,32 | ¥2.777,00 | ¥2.810,00 | ¥2.768,00 | 76,70K |
| 2026-06-17 | ¥2.777,00 | +%1,46 | ¥2.737,00 | ¥2.785,00 | ¥2.737,00 | 54,90K |
| 2026-06-16 | ¥2.737,00 | +%0,26 | ¥2.720,00 | ¥2.750,00 | ¥2.705,00 | 63,10K |
| 2026-06-15 | ¥2.730,00 | +%1,83 | ¥2.710,00 | ¥2.752,00 | ¥2.688,00 | 66,80K |
| 2026-06-12 | ¥2.681,00 | +%0,34 | ¥2.699,00 | ¥2.705,00 | ¥2.663,00 | 67,70K |
| 2026-06-11 | ¥2.672,00 | +%0,11 | ¥2.655,00 | ¥2.679,00 | ¥2.629,00 | 63,80K |
| 2026-06-10 | ¥2.669,00 | -%1,51 | ¥2.710,00 | ¥2.745,00 | ¥2.669,00 | 116,40K |
| 2026-06-09 | ¥2.710,00 | +%1,99 | ¥2.693,00 | ¥2.712,00 | ¥2.670,00 | 105,60K |
| 2026-06-08 | ¥2.657,00 | -%0,75 | ¥2.668,00 | ¥2.668,00 | ¥2.626,00 | 92,00K |
| 2026-06-05 | ¥2.677,00 | +%1,44 | ¥2.645,00 | ¥2.684,00 | ¥2.639,00 | 55,10K |
| 2026-06-04 | ¥2.639,00 | +%0,73 | ¥2.615,00 | ¥2.646,00 | ¥2.613,00 | 54,90K |
| 2026-06-03 | ¥2.620,00 | +%2,66 | ¥2.559,00 | ¥2.623,00 | ¥2.559,00 | 91,10K |
| 2026-06-02 | ¥2.552,00 | -%1,28 | ¥2.585,00 | ¥2.585,00 | ¥2.522,00 | 80,70K |
| 2026-06-01 | ¥2.585,00 | +%0,66 | ¥2.566,00 | ¥2.599,00 | ¥2.547,00 | 94,90K |
| 2026-05-29 | ¥2.568,00 | +%0,23 | ¥2.586,00 | ¥2.611,00 | ¥2.568,00 | 54,10K |
| 2026-05-28 | ¥2.562,00 | -%0,97 | ¥2.558,00 | ¥2.567,00 | ¥2.530,00 | 93,40K |
| 2026-05-27 | ¥2.587,00 | +%0,58 | ¥2.572,00 | ¥2.603,00 | ¥2.563,00 | 76,50K |
| 2026-05-26 | ¥2.572,00 | -%0,35 | ¥2.581,00 | ¥2.596,00 | ¥2.559,00 | 75,10K |
| 2026-05-25 | ¥2.581,00 | -%0,27 | ¥2.600,00 | ¥2.624,00 | ¥2.572,00 | 73,20K |