DAIKIN INDUSTRIES, LTD. 6367
TSE · Japonya · Üretici İmalatı
¥20.985,00+60,00 (+%0,29)
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 | ¥20.985,00 | +%0,29 | ¥20.910,00 | ¥21.080,00 | ¥20.840,00 | 923,20K |
| 2026-09-30 | ¥20.925,00 | +%1,06 | ¥20.860,00 | ¥21.015,00 | ¥20.765,00 | 1,17M |
| 2026-09-29 | ¥20.705,00 | -%1,03 | ¥20.740,00 | ¥20.800,00 | ¥20.600,00 | 1,00M |
| 2026-09-28 | ¥20.920,00 | +%0,29 | ¥20.860,00 | ¥21.035,00 | ¥20.765,00 | 969,40K |
| 2026-09-25 | ¥20.860,00 | +%0,68 | ¥20.695,00 | ¥20.955,00 | ¥20.665,00 | 1,01M |
| 2026-09-24 | ¥20.720,00 | -%0,10 | ¥20.530,00 | ¥21.035,00 | ¥20.455,00 | 2,24M |
| 2026-09-18 | ¥20.740,00 | +%0,19 | ¥20.720,00 | ¥20.785,00 | ¥20.470,00 | 2,15M |
| 2026-09-17 | ¥20.700,00 | +%0,93 | ¥20.720,00 | ¥20.820,00 | ¥20.560,00 | 556,60K |
| 2026-09-16 | ¥20.510,00 | +%0,47 | ¥20.250,00 | ¥20.565,00 | ¥20.210,00 | 580,60K |
| 2026-09-15 | ¥20.415,00 | -%1,33 | ¥20.650,00 | ¥20.740,00 | ¥20.400,00 | 855,30K |
| 2026-09-14 | ¥20.690,00 | -%0,43 | ¥20.920,00 | ¥20.960,00 | ¥20.680,00 | 657,60K |
| 2026-09-11 | ¥20.780,00 | -%0,34 | ¥20.835,00 | ¥20.850,00 | ¥20.510,00 | 1,23M |
| 2026-09-10 | ¥20.850,00 | +%0,07 | ¥20.960,00 | ¥21.105,00 | ¥20.760,00 | 1,18M |
| 2026-09-09 | ¥20.835,00 | +%1,83 | ¥20.300,00 | ¥20.875,00 | ¥20.300,00 | 1,16M |
| 2026-09-08 | ¥20.460,00 | -%0,97 | ¥20.605,00 | ¥20.715,00 | ¥20.430,00 | 733,90K |
| 2026-09-07 | ¥20.660,00 | +%0,78 | ¥20.480,00 | ¥20.795,00 | ¥20.470,00 | 1,04M |
| 2026-09-04 | ¥20.500,00 | -%1,54 | ¥20.820,00 | ¥20.900,00 | ¥20.430,00 | 1,81M |
| 2026-09-03 | ¥20.820,00 | +%0,24 | ¥20.690,00 | ¥20.930,00 | ¥20.675,00 | 776,20K |
| 2026-09-02 | ¥20.770,00 | -%0,81 | ¥20.610,00 | ¥20.815,00 | ¥20.515,00 | 1,08M |
| 2026-09-01 | ¥20.940,00 | -%1,02 | ¥20.920,00 | ¥21.040,00 | ¥20.730,00 | 985,40K |
| 2026-08-31 | ¥21.155,00 | +%1,24 | ¥20.810,00 | ¥21.155,00 | ¥20.680,00 | 2,00M |
| 2026-08-28 | ¥20.895,00 | +%0,26 | ¥20.840,00 | ¥21.040,00 | ¥20.820,00 | 942,50K |
| 2026-08-27 | ¥20.840,00 | -%0,69 | ¥21.085,00 | ¥21.150,00 | ¥20.835,00 | 850,20K |
| 2026-08-26 | ¥20.985,00 | +%0,74 | ¥20.775,00 | ¥21.155,00 | ¥20.770,00 | 1,03M |
| 2026-08-25 | ¥20.830,00 | -%0,12 | ¥20.960,00 | ¥20.990,00 | ¥20.700,00 | 850,40K |
| 2026-08-24 | ¥20.855,00 | +%0,75 | ¥20.700,00 | ¥21.005,00 | ¥20.640,00 | 670,00K |
| 2026-08-21 | ¥20.700,00 | -%0,77 | ¥20.700,00 | ¥20.885,00 | ¥20.560,00 | 1,10M |
| 2026-08-20 | ¥20.860,00 | +%0,75 | ¥20.690,00 | ¥20.920,00 | ¥20.650,00 | 845,50K |
| 2026-08-19 | ¥20.705,00 | -%1,94 | ¥21.000,00 | ¥21.075,00 | ¥20.620,00 | 1,19M |
| 2026-08-18 | ¥21.115,00 | -%1,56 | ¥21.405,00 | ¥21.465,00 | ¥21.090,00 | 937,30K |
| 2026-08-17 | ¥21.450,00 | +%0,92 | ¥21.500,00 | ¥21.535,00 | ¥21.195,00 | 705,40K |
| 2026-08-14 | ¥21.255,00 | -%0,51 | ¥21.060,00 | ¥21.460,00 | ¥20.960,00 | 1,61M |
| 2026-08-13 | ¥21.365,00 | -%0,95 | ¥21.570,00 | ¥21.750,00 | ¥21.310,00 | 1,81M |
| 2026-08-12 | ¥21.570,00 | -%2,95 | ¥21.995,00 | ¥22.100,00 | ¥21.510,00 | 1,89M |
| 2026-08-10 | ¥22.225,00 | +%0,07 | ¥22.375,00 | ¥22.390,00 | ¥22.075,00 | 1,00M |
| 2026-08-07 | ¥22.210,00 | +%0,50 | ¥22.090,00 | ¥22.270,00 | ¥21.980,00 | 1,17M |
| 2026-08-06 | ¥22.100,00 | -%0,74 | ¥21.765,00 | ¥22.195,00 | ¥21.640,00 | 1,86M |
| 2026-08-05 | ¥22.265,00 | -%6,31 | ¥21.630,00 | ¥22.290,00 | ¥21.200,00 | 6,54M |
| 2026-08-04 | ¥23.765,00 | +%2,02 | ¥23.520,00 | ¥23.765,00 | ¥23.350,00 | 1,62M |
| 2026-08-03 | ¥23.295,00 | %0,00 | ¥23.305,00 | ¥23.415,00 | ¥22.845,00 | 1,81M |
| 2026-07-31 | ¥23.295,00 | -%1,46 | ¥23.745,00 | ¥23.770,00 | ¥23.260,00 | 1,51M |
| 2026-07-30 | ¥23.640,00 | -%0,88 | ¥23.670,00 | ¥23.820,00 | ¥23.425,00 | 1,39M |
| 2026-07-29 | ¥23.850,00 | +%0,44 | ¥23.865,00 | ¥23.920,00 | ¥23.605,00 | 1,80M |
| 2026-07-28 | ¥23.745,00 | -%1,62 | ¥23.895,00 | ¥24.055,00 | ¥23.610,00 | 1,27M |
| 2026-07-27 | ¥24.135,00 | +%1,07 | ¥23.760,00 | ¥24.135,00 | ¥23.760,00 | 917,80K |
| 2026-07-24 | ¥23.880,00 | -%0,97 | ¥23.810,00 | ¥24.100,00 | ¥23.720,00 | 1,11M |
| 2026-07-23 | ¥24.115,00 | -%0,52 | ¥24.115,00 | ¥24.300,00 | ¥24.055,00 | 1,05M |
| 2026-07-22 | ¥24.240,00 | -%1,14 | ¥24.520,00 | ¥24.720,00 | ¥24.205,00 | 1,34M |
| 2026-07-21 | ¥24.520,00 | +%0,08 | ¥24.380,00 | ¥24.700,00 | ¥24.250,00 | 941,30K |
| 2026-07-17 | ¥24.500,00 | -%1,49 | ¥24.840,00 | ¥24.945,00 | ¥24.300,00 | 1,47M |
| 2026-07-16 | ¥24.870,00 | -%0,48 | ¥24.650,00 | ¥25.055,00 | ¥24.630,00 | 823,20K |
| 2026-07-15 | ¥24.990,00 | +%0,36 | ¥25.220,00 | ¥25.295,00 | ¥24.615,00 | 1,03M |
| 2026-07-14 | ¥24.900,00 | -%0,36 | ¥25.045,00 | ¥25.180,00 | ¥24.870,00 | 894,40K |
| 2026-07-13 | ¥24.990,00 | -%0,48 | ¥25.600,00 | ¥25.630,00 | ¥24.935,00 | 1,03M |
| 2026-07-10 | ¥25.110,00 | -%0,26 | ¥25.615,00 | ¥25.620,00 | ¥25.110,00 | 1,08M |
| 2026-07-09 | ¥25.175,00 | -%1,12 | ¥25.490,00 | ¥25.580,00 | ¥25.020,00 | 1,28M |
| 2026-07-08 | ¥25.460,00 | -%2,00 | ¥25.720,00 | ¥25.880,00 | ¥25.275,00 | 1,51M |
| 2026-07-07 | ¥25.980,00 | -%0,65 | ¥26.335,00 | ¥26.440,00 | ¥25.925,00 | 1,41M |
| 2026-07-06 | ¥26.150,00 | +%1,77 | ¥25.900,00 | ¥26.365,00 | ¥25.705,00 | 1,32M |
| 2026-07-03 | ¥25.695,00 | +%2,35 | ¥25.165,00 | ¥25.700,00 | ¥25.050,00 | 1,31M |
| 2026-07-02 | ¥25.105,00 | +%1,25 | ¥24.670,00 | ¥25.530,00 | ¥24.650,00 | 1,46M |
| 2026-07-01 | ¥24.795,00 | +%0,45 | ¥24.850,00 | ¥24.905,00 | ¥24.285,00 | 1,09M |
| 2026-06-30 | ¥24.685,00 | +%0,92 | ¥24.705,00 | ¥24.830,00 | ¥24.350,00 | 1,33M |
| 2026-06-29 | ¥24.460,00 | +%1,70 | ¥24.100,00 | ¥24.590,00 | ¥23.975,00 | 1,62M |
| 2026-06-26 | ¥24.050,00 | +%0,84 | ¥23.970,00 | ¥24.225,00 | ¥23.825,00 | 1,20M |
| 2026-06-25 | ¥23.850,00 | +%1,53 | ¥23.800,00 | ¥24.175,00 | ¥23.685,00 | 1,33M |
| 2026-06-24 | ¥23.490,00 | -%0,59 | ¥23.630,00 | ¥23.815,00 | ¥23.490,00 | 825,40K |
| 2026-06-23 | ¥23.630,00 | -%1,15 | ¥23.815,00 | ¥24.415,00 | ¥23.470,00 | 1,51M |
| 2026-06-22 | ¥23.905,00 | +%0,06 | ¥23.855,00 | ¥24.260,00 | ¥23.785,00 | 761,60K |
| 2026-06-19 | ¥23.890,00 | +%0,40 | ¥23.950,00 | ¥24.035,00 | ¥23.740,00 | 1,59M |
| 2026-06-18 | ¥23.795,00 | +%0,49 | ¥23.795,00 | ¥24.030,00 | ¥23.690,00 | 659,10K |
| 2026-06-17 | ¥23.680,00 | +%0,38 | ¥23.585,00 | ¥23.880,00 | ¥23.530,00 | 667,60K |
| 2026-06-16 | ¥23.590,00 | +%0,98 | ¥23.500,00 | ¥23.725,00 | ¥23.360,00 | 978,50K |
| 2026-06-15 | ¥23.360,00 | +%1,43 | ¥23.205,00 | ¥23.475,00 | ¥23.015,00 | 836,20K |
| 2026-06-12 | ¥23.030,00 | -%0,17 | ¥23.420,00 | ¥23.475,00 | ¥23.000,00 | 1,35M |
| 2026-06-11 | ¥23.070,00 | -%0,99 | ¥22.875,00 | ¥23.150,00 | ¥22.560,00 | 1,10M |
| 2026-06-10 | ¥23.300,00 | +%0,15 | ¥23.230,00 | ¥23.410,00 | ¥23.010,00 | 870,80K |
| 2026-06-09 | ¥23.265,00 | -%0,75 | ¥23.730,00 | ¥23.775,00 | ¥23.265,00 | 1,05M |
| 2026-06-08 | ¥23.440,00 | -%1,10 | ¥23.400,00 | ¥23.600,00 | ¥23.095,00 | 1,25M |
| 2026-06-05 | ¥23.700,00 | -%0,19 | ¥23.745,00 | ¥23.900,00 | ¥23.625,00 | 767,30K |
| 2026-06-04 | ¥23.745,00 | -%0,21 | ¥23.785,00 | ¥24.240,00 | ¥23.600,00 | 1,22M |
| 2026-06-03 | ¥23.795,00 | +%5,01 | ¥23.005,00 | ¥23.935,00 | ¥22.820,00 | 1,39M |
| 2026-06-02 | ¥22.660,00 | -%4,10 | ¥23.150,00 | ¥23.350,00 | ¥22.420,00 | 1,67M |
| 2026-06-01 | ¥23.630,00 | +%1,48 | ¥23.700,00 | ¥24.160,00 | ¥23.565,00 | 1,04M |
| 2026-05-29 | ¥23.285,00 | -%0,83 | ¥23.700,00 | ¥23.830,00 | ¥23.285,00 | 1,75M |
| 2026-05-28 | ¥23.480,00 | +%0,32 | ¥23.950,00 | ¥23.950,00 | ¥23.325,00 | 897,80K |
| 2026-05-27 | ¥23.405,00 | +%1,17 | ¥23.425,00 | ¥23.965,00 | ¥23.245,00 | 1,14M |
| 2026-05-26 | ¥23.135,00 | -%5,46 | ¥23.685,00 | ¥23.965,00 | ¥23.110,00 | 1,22M |
| 2026-05-25 | ¥24.470,00 | +%1,68 | ¥24.060,00 | ¥24.580,00 | ¥23.845,00 | 796,90K |
| 2026-05-22 | ¥24.065,00 | +%1,65 | ¥23.700,00 | ¥24.215,00 | ¥23.555,00 | 995,20K |