Nissei ASB Machine Co,. Ltd. 6284
TSE · Japonya · Üretici İmalatı
¥8.270,00-260,00 (-%3,05)
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 | ¥8.270,00 | -%3,05 | ¥8.490,00 | ¥8.500,00 | ¥8.240,00 | 32,20K |
| 2026-10-01 | ¥8.530,00 | +%0,95 | ¥8.450,00 | ¥8.580,00 | ¥8.320,00 | 23,70K |
| 2026-09-30 | ¥8.450,00 | -%0,12 | ¥8.460,00 | ¥8.510,00 | ¥8.410,00 | 29,20K |
| 2026-09-29 | ¥8.460,00 | -%1,17 | ¥8.260,00 | ¥8.460,00 | ¥8.250,00 | 38,20K |
| 2026-09-28 | ¥8.560,00 | +%0,12 | ¥8.630,00 | ¥8.650,00 | ¥8.520,00 | 55,70K |
| 2026-09-25 | ¥8.550,00 | %0,00 | ¥8.580,00 | ¥8.580,00 | ¥8.470,00 | 50,60K |
| 2026-09-24 | ¥8.550,00 | +%0,47 | ¥8.500,00 | ¥8.630,00 | ¥8.500,00 | 36,00K |
| 2026-09-18 | ¥8.510,00 | -%0,23 | ¥8.470,00 | ¥8.550,00 | ¥8.430,00 | 38,30K |
| 2026-09-17 | ¥8.530,00 | +%0,71 | ¥8.450,00 | ¥8.550,00 | ¥8.450,00 | 14,20K |
| 2026-09-16 | ¥8.470,00 | +%1,07 | ¥8.380,00 | ¥8.480,00 | ¥8.350,00 | 16,60K |
| 2026-09-15 | ¥8.380,00 | -%0,48 | ¥8.540,00 | ¥8.540,00 | ¥8.340,00 | 20,80K |
| 2026-09-14 | ¥8.420,00 | +%0,60 | ¥8.350,00 | ¥8.420,00 | ¥8.260,00 | 31,20K |
| 2026-09-11 | ¥8.370,00 | -%0,24 | ¥8.110,00 | ¥8.430,00 | ¥8.110,00 | 26,90K |
| 2026-09-10 | ¥8.390,00 | %0,00 | ¥8.370,00 | ¥8.390,00 | ¥8.280,00 | 20,80K |
| 2026-09-09 | ¥8.390,00 | +%1,33 | ¥8.130,00 | ¥8.430,00 | ¥8.050,00 | 53,00K |
| 2026-09-08 | ¥8.280,00 | -%5,59 | ¥8.620,00 | ¥8.640,00 | ¥8.280,00 | 33,90K |
| 2026-09-07 | ¥8.770,00 | +%1,27 | ¥8.660,00 | ¥8.770,00 | ¥8.640,00 | 31,90K |
| 2026-09-04 | ¥8.660,00 | +%1,05 | ¥8.610,00 | ¥8.800,00 | ¥8.600,00 | 43,30K |
| 2026-09-03 | ¥8.570,00 | +%1,90 | ¥8.410,00 | ¥8.590,00 | ¥8.350,00 | 41,70K |
| 2026-09-02 | ¥8.410,00 | -%4,43 | ¥8.610,00 | ¥8.650,00 | ¥8.410,00 | 35,10K |
| 2026-09-01 | ¥8.800,00 | -%1,68 | ¥8.810,00 | ¥8.970,00 | ¥8.800,00 | 23,30K |
| 2026-08-31 | ¥8.950,00 | %0,00 | ¥8.840,00 | ¥9.020,00 | ¥8.820,00 | 24,80K |
| 2026-08-28 | ¥8.950,00 | +%0,56 | ¥9.010,00 | ¥9.030,00 | ¥8.940,00 | 20,40K |
| 2026-08-27 | ¥8.900,00 | +%0,68 | ¥8.890,00 | ¥8.990,00 | ¥8.820,00 | 19,40K |
| 2026-08-26 | ¥8.840,00 | +%0,34 | ¥8.980,00 | ¥9.010,00 | ¥8.800,00 | 21,10K |
| 2026-08-25 | ¥8.810,00 | +%0,23 | ¥8.720,00 | ¥8.810,00 | ¥8.690,00 | 19,00K |
| 2026-08-24 | ¥8.790,00 | +%0,34 | ¥8.800,00 | ¥8.830,00 | ¥8.710,00 | 18,20K |
| 2026-08-21 | ¥8.760,00 | -%0,79 | ¥8.680,00 | ¥8.770,00 | ¥8.610,00 | 27,80K |
| 2026-08-20 | ¥8.830,00 | +%2,32 | ¥8.780,00 | ¥8.830,00 | ¥8.630,00 | 32,50K |
| 2026-08-19 | ¥8.630,00 | -%4,96 | ¥8.710,00 | ¥8.840,00 | ¥8.630,00 | 40,20K |
| 2026-08-18 | ¥9.080,00 | -%2,99 | ¥9.370,00 | ¥9.370,00 | ¥9.040,00 | 45,80K |
| 2026-08-17 | ¥9.360,00 | -%0,64 | ¥9.360,00 | ¥9.460,00 | ¥9.300,00 | 27,10K |
| 2026-08-14 | ¥9.420,00 | -%0,32 | ¥9.370,00 | ¥9.460,00 | ¥9.350,00 | 24,10K |
| 2026-08-13 | ¥9.450,00 | %0,00 | ¥9.590,00 | ¥9.590,00 | ¥9.360,00 | 26,20K |
| 2026-08-12 | ¥9.450,00 | +%1,29 | ¥9.480,00 | ¥9.500,00 | ¥9.330,00 | 27,00K |
| 2026-08-10 | ¥9.330,00 | +%0,76 | ¥9.360,00 | ¥9.410,00 | ¥9.230,00 | 32,70K |
| 2026-08-07 | ¥9.260,00 | -%7,68 | ¥9.580,00 | ¥9.580,00 | ¥9.050,00 | 95,50K |
| 2026-08-06 | ¥10.030,00 | +%2,56 | ¥9.780,00 | ¥10.160,00 | ¥9.760,00 | 79,00K |
| 2026-08-05 | ¥9.780,00 | +%4,15 | ¥9.500,00 | ¥9.840,00 | ¥9.500,00 | 31,10K |
| 2026-08-04 | ¥9.390,00 | +%3,64 | ¥9.200,00 | ¥9.420,00 | ¥9.140,00 | 37,00K |
| 2026-08-03 | ¥9.060,00 | -%0,11 | ¥9.060,00 | ¥9.190,00 | ¥8.850,00 | 33,70K |
| 2026-07-31 | ¥9.070,00 | +%2,72 | ¥8.980,00 | ¥9.200,00 | ¥8.890,00 | 41,00K |
| 2026-07-30 | ¥8.830,00 | +%0,80 | ¥8.660,00 | ¥8.880,00 | ¥8.660,00 | 29,60K |
| 2026-07-29 | ¥8.760,00 | -%0,68 | ¥9.050,00 | ¥9.050,00 | ¥8.510,00 | 52,80K |
| 2026-07-28 | ¥8.820,00 | -%4,13 | ¥9.050,00 | ¥9.070,00 | ¥8.720,00 | 38,10K |
| 2026-07-27 | ¥9.200,00 | +%0,77 | ¥9.050,00 | ¥9.240,00 | ¥9.050,00 | 18,80K |
| 2026-07-24 | ¥9.130,00 | -%2,35 | ¥9.200,00 | ¥9.260,00 | ¥9.010,00 | 15,30K |
| 2026-07-23 | ¥9.350,00 | +%1,63 | ¥9.330,00 | ¥9.390,00 | ¥9.220,00 | 18,40K |
| 2026-07-22 | ¥9.200,00 | -%0,33 | ¥9.500,00 | ¥9.500,00 | ¥9.170,00 | 26,20K |
| 2026-07-21 | ¥9.230,00 | +%0,11 | ¥9.330,00 | ¥9.370,00 | ¥9.140,00 | 29,30K |
| 2026-07-17 | ¥9.220,00 | -%4,06 | ¥9.480,00 | ¥9.540,00 | ¥9.000,00 | 35,30K |
| 2026-07-16 | ¥9.610,00 | -%1,54 | ¥9.740,00 | ¥9.760,00 | ¥9.530,00 | 25,60K |
| 2026-07-15 | ¥9.760,00 | +%0,83 | ¥9.680,00 | ¥9.840,00 | ¥9.630,00 | 18,20K |
| 2026-07-14 | ¥9.680,00 | %0,00 | ¥9.800,00 | ¥9.810,00 | ¥9.570,00 | 24,20K |
| 2026-07-13 | ¥9.680,00 | -%2,22 | ¥9.860,00 | ¥10.040,00 | ¥9.620,00 | 22,90K |
| 2026-07-10 | ¥9.900,00 | +%1,43 | ¥9.850,00 | ¥10.080,00 | ¥9.850,00 | 32,40K |
| 2026-07-09 | ¥9.760,00 | -%0,61 | ¥9.830,00 | ¥9.960,00 | ¥9.710,00 | 29,50K |
| 2026-07-08 | ¥9.820,00 | -%3,16 | ¥9.980,00 | ¥10.030,00 | ¥9.820,00 | 36,50K |
| 2026-07-07 | ¥10.140,00 | -%0,88 | ¥10.160,00 | ¥10.280,00 | ¥9.980,00 | 64,50K |
| 2026-07-06 | ¥10.230,00 | +%11,07 | ¥10.110,00 | ¥10.280,00 | ¥9.830,00 | 106,60K |
| 2026-07-03 | ¥9.210,00 | -%0,75 | ¥9.280,00 | ¥9.280,00 | ¥9.030,00 | 37,20K |
| 2026-07-02 | ¥9.280,00 | +%1,20 | ¥9.120,00 | ¥9.320,00 | ¥8.980,00 | 35,00K |
| 2026-07-01 | ¥9.170,00 | +%1,21 | ¥9.210,00 | ¥9.280,00 | ¥9.160,00 | 21,60K |
| 2026-06-30 | ¥9.060,00 | -%0,11 | ¥9.100,00 | ¥9.210,00 | ¥8.950,00 | 27,30K |
| 2026-06-29 | ¥9.070,00 | +%0,67 | ¥9.100,00 | ¥9.180,00 | ¥8.870,00 | 35,60K |
| 2026-06-26 | ¥9.010,00 | -%1,21 | ¥9.120,00 | ¥9.160,00 | ¥8.870,00 | 24,70K |
| 2026-06-25 | ¥9.120,00 | +%0,77 | ¥9.200,00 | ¥9.210,00 | ¥9.040,00 | 18,00K |
| 2026-06-24 | ¥9.050,00 | -%0,11 | ¥9.090,00 | ¥9.370,00 | ¥8.960,00 | 26,20K |
| 2026-06-23 | ¥9.060,00 | -%3,10 | ¥9.380,00 | ¥9.380,00 | ¥9.040,00 | 23,60K |
| 2026-06-22 | ¥9.350,00 | -%1,37 | ¥9.480,00 | ¥9.480,00 | ¥9.270,00 | 34,30K |
| 2026-06-19 | ¥9.480,00 | -%0,73 | ¥9.690,00 | ¥9.790,00 | ¥9.440,00 | 68,10K |
| 2026-06-18 | ¥9.550,00 | +%0,63 | ¥9.500,00 | ¥9.760,00 | ¥9.490,00 | 45,20K |
| 2026-06-17 | ¥9.490,00 | +%3,72 | ¥9.150,00 | ¥9.490,00 | ¥9.130,00 | 42,90K |
| 2026-06-16 | ¥9.150,00 | -%0,97 | ¥9.100,00 | ¥9.180,00 | ¥8.870,00 | 47,70K |
| 2026-06-15 | ¥9.240,00 | +%4,64 | ¥9.130,00 | ¥9.300,00 | ¥9.110,00 | 31,10K |
| 2026-06-12 | ¥8.830,00 | +%2,56 | ¥8.850,00 | ¥8.960,00 | ¥8.760,00 | 40,20K |
| 2026-06-11 | ¥8.610,00 | -%2,27 | ¥8.840,00 | ¥8.840,00 | ¥8.380,00 | 38,60K |
| 2026-06-10 | ¥8.810,00 | -%0,23 | ¥8.790,00 | ¥9.020,00 | ¥8.700,00 | 35,80K |
| 2026-06-09 | ¥8.830,00 | +%0,11 | ¥8.970,00 | ¥8.970,00 | ¥8.650,00 | 26,90K |
| 2026-06-08 | ¥8.820,00 | -%4,23 | ¥9.060,00 | ¥9.100,00 | ¥8.670,00 | 41,60K |
| 2026-06-05 | ¥9.210,00 | +%2,91 | ¥9.020,00 | ¥9.350,00 | ¥8.950,00 | 43,50K |
| 2026-06-04 | ¥8.950,00 | -%0,56 | ¥8.950,00 | ¥9.000,00 | ¥8.790,00 | 23,40K |
| 2026-06-03 | ¥9.000,00 | %0,00 | ¥9.090,00 | ¥9.120,00 | ¥8.930,00 | 21,00K |
| 2026-06-02 | ¥9.000,00 | -%3,95 | ¥9.280,00 | ¥9.320,00 | ¥8.870,00 | 33,90K |
| 2026-06-01 | ¥9.370,00 | +%0,11 | ¥9.370,00 | ¥9.600,00 | ¥9.240,00 | 37,60K |
| 2026-05-29 | ¥9.360,00 | +%2,18 | ¥9.310,00 | ¥9.610,00 | ¥9.100,00 | 55,70K |
| 2026-05-28 | ¥9.160,00 | +%1,33 | ¥8.890,00 | ¥9.560,00 | ¥8.790,00 | 62,20K |
| 2026-05-27 | ¥9.040,00 | -%1,31 | ¥9.290,00 | ¥9.470,00 | ¥9.010,00 | 52,70K |
| 2026-05-26 | ¥9.160,00 | +%3,27 | ¥8.790,00 | ¥9.190,00 | ¥8.700,00 | 52,40K |
| 2026-05-25 | ¥8.870,00 | +%1,95 | ¥8.830,00 | ¥8.900,00 | ¥8.720,00 | 32,40K |