Chiyoda Corp. 6366
TSE · Japonya · Endüstriyel Hizmetler
¥670,00-7,00 (-%1,03)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
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 | ¥677,00 | +%0,15 | ¥678,00 | ¥688,00 | ¥656,00 | 2,12M |
| 2026-09-30 | ¥676,00 | +%2,42 | ¥667,00 | ¥681,00 | ¥663,00 | 1,93M |
| 2026-09-29 | ¥660,00 | -%0,60 | ¥669,00 | ¥670,00 | ¥656,00 | 1,39M |
| 2026-09-28 | ¥664,00 | -%1,34 | ¥675,00 | ¥678,00 | ¥663,00 |
| 1,48M |
| 2026-09-25 | ¥673,00 | -%1,17 | ¥684,00 | ¥688,00 | ¥668,00 | 2,14M |
| 2026-09-24 | ¥681,00 | -%2,71 | ¥706,00 | ¥709,00 | ¥681,00 | 1,93M |
| 2026-09-18 | ¥700,00 | +%0,29 | ¥699,00 | ¥712,00 | ¥696,00 | 1,53M |
| 2026-09-17 | ¥698,00 | %0,00 | ¥699,00 | ¥708,00 | ¥693,00 | 1,07M |
| 2026-09-16 | ¥698,00 | +%2,20 | ¥689,00 | ¥700,00 | ¥687,00 | 1,17M |
| 2026-09-15 | ¥683,00 | -%1,16 | ¥685,00 | ¥691,00 | ¥679,00 | 1,72M |
| 2026-09-14 | ¥691,00 | -%0,29 | ¥683,00 | ¥702,00 | ¥681,00 | 1,42M |
| 2026-09-11 | ¥693,00 | -%2,12 | ¥690,00 | ¥703,00 | ¥677,00 | 2,02M |
| 2026-09-10 | ¥708,00 | -%3,80 | ¥725,00 | ¥735,00 | ¥706,00 | 1,76M |
| 2026-09-09 | ¥736,00 | +%3,23 | ¥711,00 | ¥736,00 | ¥710,00 | 1,40M |
| 2026-09-08 | ¥713,00 | -%1,25 | ¥725,00 | ¥735,00 | ¥713,00 | 1,30M |
| 2026-09-07 | ¥722,00 | +%4,18 | ¥706,00 | ¥731,00 | ¥706,00 | 2,09M |
| 2026-09-04 | ¥693,00 | -%2,12 | ¥707,00 | ¥709,00 | ¥689,00 | 2,18M |
| 2026-09-03 | ¥708,00 | -%0,14 | ¥712,00 | ¥722,00 | ¥701,00 | 1,52M |
| 2026-09-02 | ¥709,00 | -%3,41 | ¥714,00 | ¥722,00 | ¥709,00 | 2,04M |
| 2026-09-01 | ¥734,00 | +%2,23 | ¥726,00 | ¥736,00 | ¥719,00 | 1,64M |
| 2026-08-31 | ¥718,00 | -%2,71 | ¥726,00 | ¥739,00 | ¥710,00 | 1,83M |
| 2026-08-28 | ¥738,00 | +%2,36 | ¥728,00 | ¥749,00 | ¥722,00 | 2,76M |
| 2026-08-27 | ¥721,00 | +%0,98 | ¥725,00 | ¥728,00 | ¥715,00 | 1,32M |
| 2026-08-26 | ¥714,00 | -%0,56 | ¥720,00 | ¥728,00 | ¥710,00 | 1,54M |
| 2026-08-25 | ¥718,00 | +%0,98 | ¥706,00 | ¥723,00 | ¥703,00 | 1,61M |
| 2026-08-24 | ¥711,00 | +%2,16 | ¥690,00 | ¥714,00 | ¥689,00 | 1,93M |
| 2026-08-21 | ¥696,00 | -%1,69 | ¥697,00 | ¥703,00 | ¥686,00 | 1,50M |
| 2026-08-20 | ¥708,00 | +%5,20 | ¥693,00 | ¥709,00 | ¥693,00 | 1,92M |
| 2026-08-19 | ¥673,00 | -%5,87 | ¥701,00 | ¥705,00 | ¥670,00 | 2,40M |
| 2026-08-18 | ¥715,00 | -%0,69 | ¥716,00 | ¥730,00 | ¥711,00 | 1,99M |
| 2026-08-17 | ¥720,00 | -%0,69 | ¥730,00 | ¥740,00 | ¥711,00 | 1,74M |
| 2026-08-14 | ¥725,00 | +%1,12 | ¥727,00 | ¥741,00 | ¥721,00 | 1,96M |
| 2026-08-13 | ¥717,00 | +%1,41 | ¥722,00 | ¥727,00 | ¥710,00 | 2,25M |
| 2026-08-12 | ¥707,00 | +%1,29 | ¥700,00 | ¥714,00 | ¥695,00 | 1,78M |
| 2026-08-10 | ¥698,00 | +%2,50 | ¥673,00 | ¥709,00 | ¥669,00 | 2,14M |
| 2026-08-07 | ¥681,00 | -%2,01 | ¥689,00 | ¥697,00 | ¥674,00 | 1,88M |
| 2026-08-06 | ¥695,00 | -%1,70 | ¥690,00 | ¥717,00 | ¥690,00 | 2,40M |
| 2026-08-05 | ¥707,00 | +%5,37 | ¥681,00 | ¥710,00 | ¥679,00 | 2,39M |
| 2026-08-04 | ¥671,00 | +%3,39 | ¥644,00 | ¥679,00 | ¥642,00 | 2,99M |
| 2026-08-03 | ¥649,00 | -%1,52 | ¥652,00 | ¥655,00 | ¥626,00 | 2,96M |
| 2026-07-31 | ¥659,00 | +%4,27 | ¥649,00 | ¥665,00 | ¥632,00 | 2,48M |
| 2026-07-30 | ¥632,00 | +%0,32 | ¥630,00 | ¥648,00 | ¥620,00 | 2,25M |
| 2026-07-29 | ¥630,00 | -%10,38 | ¥703,00 | ¥703,00 | ¥622,00 | 5,03M |
| 2026-07-28 | ¥703,00 | -%3,17 | ¥733,00 | ¥734,00 | ¥693,00 | 3,94M |
| 2026-07-27 | ¥726,00 | +%2,69 | ¥715,00 | ¥726,00 | ¥701,00 | 3,39M |
| 2026-07-24 | ¥707,00 | +%0,28 | ¥690,00 | ¥707,00 | ¥690,00 | 2,56M |
| 2026-07-23 | ¥705,00 | +%2,17 | ¥699,00 | ¥708,00 | ¥685,00 | 1,58M |
| 2026-07-22 | ¥690,00 | %0,00 | ¥687,00 | ¥716,00 | ¥687,00 | 2,34M |
| 2026-07-21 | ¥690,00 | +%8,49 | ¥650,00 | ¥695,00 | ¥641,00 | 3,29M |
| 2026-07-17 | ¥636,00 | -%5,22 | ¥661,00 | ¥664,00 | ¥624,00 | 4,69M |
| 2026-07-16 | ¥671,00 | -%4,42 | ¥694,00 | ¥702,00 | ¥665,00 | 1,97M |
| 2026-07-15 | ¥702,00 | +%4,46 | ¥680,00 | ¥702,00 | ¥680,00 | 1,82M |
| 2026-07-14 | ¥672,00 | +%2,75 | ¥653,00 | ¥677,00 | ¥652,00 | 2,10M |
| 2026-07-13 | ¥654,00 | -%4,53 | ¥680,00 | ¥691,00 | ¥654,00 | 2,91M |
| 2026-07-10 | ¥685,00 | -%1,01 | ¥685,00 | ¥695,00 | ¥681,00 | 2,03M |
| 2026-07-09 | ¥692,00 | -%1,70 | ¥695,00 | ¥701,00 | ¥685,00 | 2,01M |
| 2026-07-08 | ¥704,00 | -%4,22 | ¥720,00 | ¥734,00 | ¥701,00 | 3,00M |
| 2026-07-07 | ¥735,00 | -%1,21 | ¥732,00 | ¥760,00 | ¥725,00 | 4,03M |
| 2026-07-06 | ¥744,00 | +%7,20 | ¥716,00 | ¥755,00 | ¥714,00 | 4,27M |
| 2026-07-03 | ¥694,00 | +%0,43 | ¥688,00 | ¥699,00 | ¥665,00 | 3,71M |
| 2026-07-02 | ¥691,00 | +%6,47 | ¥654,00 | ¥695,00 | ¥652,00 | 3,97M |
| 2026-07-01 | ¥649,00 | -%3,13 | ¥671,00 | ¥678,00 | ¥636,00 | 3,34M |
| 2026-06-30 | ¥670,00 | -%2,33 | ¥687,00 | ¥690,00 | ¥667,00 | 2,11M |
| 2026-06-29 | ¥686,00 | +%1,63 | ¥676,00 | ¥686,00 | ¥659,00 | 3,08M |
| 2026-06-26 | ¥675,00 | -%1,75 | ¥680,00 | ¥683,00 | ¥666,00 | 2,73M |
| 2026-06-25 | ¥687,00 | -%5,63 | ¥731,00 | ¥733,00 | ¥687,00 | 3,60M |
| 2026-06-24 | ¥728,00 | +%3,41 | ¥699,00 | ¥740,00 | ¥695,00 | 4,77M |
| 2026-06-23 | ¥704,00 | -%3,16 | ¥730,00 | ¥737,00 | ¥704,00 | 2,77M |
| 2026-06-22 | ¥727,00 | -%4,34 | ¥745,00 | ¥747,00 | ¥715,00 | 4,54M |
| 2026-06-19 | ¥760,00 | -%2,06 | ¥783,00 | ¥795,00 | ¥744,00 | 3,67M |
| 2026-06-18 | ¥776,00 | -%2,76 | ¥800,00 | ¥818,00 | ¥769,00 | 4,74M |
| 2026-06-17 | ¥798,00 | +%4,72 | ¥776,00 | ¥821,00 | ¥773,00 | 6,06M |
| 2026-06-16 | ¥762,00 | -%0,13 | ¥759,00 | ¥770,00 | ¥736,00 | 3,77M |
| 2026-06-15 | ¥763,00 | +%7,77 | ¥837,00 | ¥837,00 | ¥753,00 | 10,54M |
| 2026-06-12 | ¥708,00 | +%5,99 | ¥704,00 | ¥730,00 | ¥702,00 | 6,20M |
| 2026-06-11 | ¥668,00 | -%0,30 | ¥650,00 | ¥669,00 | ¥644,00 | 3,40M |
| 2026-06-10 | ¥670,00 | -%5,37 | ¥698,00 | ¥699,00 | ¥667,00 | 4,59M |
| 2026-06-09 | ¥708,00 | +%2,02 | ¥715,00 | ¥723,00 | ¥688,00 | 4,11M |
| 2026-06-08 | ¥694,00 | -%5,19 | ¥703,00 | ¥718,00 | ¥687,00 | 3,89M |
| 2026-06-05 | ¥732,00 | +%2,09 | ¥723,00 | ¥743,00 | ¥712,00 | 3,12M |
| 2026-06-04 | ¥717,00 | +%1,56 | ¥700,00 | ¥731,00 | ¥687,00 | 4,87M |
| 2026-06-03 | ¥706,00 | -%2,22 | ¥719,00 | ¥733,00 | ¥695,00 | 4,49M |
| 2026-06-02 | ¥722,00 | -%0,69 | ¥701,00 | ¥726,00 | ¥685,00 | 3,87M |
| 2026-06-01 | ¥727,00 | -%3,45 | ¥760,00 | ¥777,00 | ¥725,00 | 3,32M |
| 2026-05-29 | ¥753,00 | +%1,07 | ¥748,00 | ¥770,00 | ¥725,00 | 5,36M |
| 2026-05-28 | ¥745,00 | -%3,50 | ¥775,00 | ¥776,00 | ¥725,00 | 5,18M |
| 2026-05-27 | ¥772,00 | -%8,10 | ¥832,00 | ¥835,00 | ¥771,00 | 6,15M |
| 2026-05-26 | ¥840,00 | +%3,58 | ¥856,00 | ¥883,00 | ¥822,00 | 10,05M |
| 2026-05-25 | ¥811,00 | +%8,57 | ¥807,00 | ¥868,00 | ¥796,00 | 8,27M |
| 2026-05-22 | ¥747,00 | +%4,92 | ¥700,00 | ¥750,00 | ¥685,00 | 5,96M |