Oriental Chain Mfg. Co., Ltd. 6380
TSE · Japonya · Üretici İmalatı
¥3.495,00+10,00 (+%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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.495,00 | +%0,29 | ¥3.510,00 | ¥3.515,00 | ¥3.480,00 | 1,80K |
| 2026-10-01 | ¥3.485,00 | +%0,43 | ¥3.490,00 | ¥3.515,00 | ¥3.405,00 | 7,10K |
| 2026-09-30 | ¥3.470,00 | -%3,34 | ¥3.590,00 | ¥3.590,00 | ¥3.355,00 | 22,00K |
| 2026-09-29 | ¥3.590,00 | -%1,78 | ¥3.620,00 | ¥3.645,00 | ¥3.520,00 | 14,70K |
| 2026-09-28 | ¥3.655,00 | +%2,81 | ¥3.580,00 | ¥3.655,00 | ¥3.555,00 | 4,50K |
| 2026-09-25 | ¥3.555,00 | -%2,34 | ¥3.650,00 | ¥3.660,00 | ¥3.555,00 | 2,90K |
| 2026-09-24 | ¥3.640,00 | -%1,22 | ¥3.700,00 | ¥3.765,00 | ¥3.640,00 | 5,30K |
| 2026-09-18 | ¥3.685,00 | -%1,07 | ¥3.655,00 | ¥3.725,00 | ¥3.655,00 | 3,70K |
| 2026-09-17 | ¥3.725,00 | -%0,80 | ¥3.860,00 | ¥3.920,00 | ¥3.570,00 | 37,70K |
| 2026-09-16 | ¥3.755,00 | -%2,21 | ¥3.825,00 | ¥3.850,00 | ¥3.755,00 | 5,30K |
| 2026-09-15 | ¥3.840,00 | -%1,03 | ¥3.855,00 | ¥3.935,00 | ¥3.825,00 | 17,80K |
| 2026-09-14 | ¥3.880,00 | +%0,65 | ¥3.855,00 | ¥3.885,00 | ¥3.805,00 | 5,10K |
| 2026-09-11 | ¥3.855,00 | -%2,77 | ¥3.915,00 | ¥3.915,00 | ¥3.830,00 | 4,60K |
| 2026-09-10 | ¥3.965,00 | +%0,13 | ¥4.030,00 | ¥4.030,00 | ¥3.930,00 | 2,90K |
| 2026-09-09 | ¥3.960,00 | -%1,86 | ¥4.000,00 | ¥4.000,00 | ¥3.890,00 | 18,20K |
| 2026-09-08 | ¥4.035,00 | -%4,72 | ¥4.185,00 | ¥4.235,00 | ¥4.030,00 | 26,50K |
| 2026-09-07 | ¥4.235,00 | +%6,14 | ¥4.005,00 | ¥4.290,00 | ¥3.990,00 | 37,90K |
| 2026-09-04 | ¥3.990,00 | -%0,25 | ¥4.010,00 | ¥4.025,00 | ¥3.970,00 | 4,70K |
| 2026-09-03 | ¥4.000,00 | %0,00 | ¥3.990,00 | ¥4.025,00 | ¥3.980,00 | 10,40K |
| 2026-09-02 | ¥4.000,00 | -%0,50 | ¥4.045,00 | ¥4.065,00 | ¥3.985,00 | 10,60K |
| 2026-09-01 | ¥4.020,00 | +%4,42 | ¥3.860,00 | ¥4.060,00 | ¥3.845,00 | 20,40K |
| 2026-08-31 | ¥3.850,00 | -%0,39 | ¥3.900,00 | ¥3.940,00 | ¥3.840,00 | 9,10K |
| 2026-08-28 | ¥3.865,00 | %0,00 | ¥3.835,00 | ¥3.915,00 | ¥3.815,00 | 39,60K |
| 2026-08-27 | ¥3.865,00 | -%3,86 | ¥4.020,00 | ¥4.020,00 | ¥3.865,00 | 15,60K |
| 2026-08-26 | ¥4.020,00 | -%0,99 | ¥4.035,00 | ¥4.200,00 | ¥4.020,00 | 17,40K |
| 2026-08-25 | ¥4.060,00 | +%3,05 | ¥3.940,00 | ¥4.065,00 | ¥3.860,00 | 22,10K |
| 2026-08-24 | ¥3.940,00 | +%0,64 | ¥3.915,00 | ¥3.975,00 | ¥3.885,00 | 8,30K |
| 2026-08-21 | ¥3.915,00 | +%3,57 | ¥3.710,00 | ¥3.975,00 | ¥3.710,00 | 15,40K |
| 2026-08-20 | ¥3.780,00 | -%0,26 | ¥3.770,00 | ¥3.885,00 | ¥3.720,00 | 7,20K |
| 2026-08-19 | ¥3.790,00 | +%4,26 | ¥3.600,00 | ¥3.860,00 | ¥3.445,00 | 47,40K |
| 2026-08-18 | ¥3.635,00 | +%0,28 | ¥3.670,00 | ¥3.705,00 | ¥3.635,00 | 4,00K |
| 2026-08-17 | ¥3.625,00 | -%0,28 | ¥3.640,00 | ¥3.750,00 | ¥3.590,00 | 14,00K |
| 2026-08-14 | ¥3.635,00 | -%0,68 | ¥3.635,00 | ¥3.690,00 | ¥3.600,00 | 7,80K |
| 2026-08-13 | ¥3.660,00 | -%5,06 | ¥3.890,00 | ¥3.900,00 | ¥3.660,00 | 20,50K |
| 2026-08-12 | ¥3.855,00 | +%2,66 | ¥3.755,00 | ¥3.870,00 | ¥3.755,00 | 5,40K |
| 2026-08-10 | ¥3.755,00 | +%0,94 | ¥3.790,00 | ¥3.790,00 | ¥3.730,00 | 1,10K |
| 2026-08-07 | ¥3.720,00 | -%3,13 | ¥3.800,00 | ¥3.830,00 | ¥3.720,00 | 9,60K |
| 2026-08-06 | ¥3.840,00 | +%2,67 | ¥3.750,00 | ¥3.940,00 | ¥3.750,00 | 15,00K |
| 2026-08-05 | ¥3.740,00 | +%1,36 | ¥3.740,00 | ¥3.760,00 | ¥3.705,00 | 7,30K |
| 2026-08-04 | ¥3.690,00 | +%1,51 | ¥3.690,00 | ¥3.715,00 | ¥3.620,00 | 12,30K |
| 2026-08-03 | ¥3.635,00 | -%0,55 | ¥3.700,00 | ¥3.740,00 | ¥3.615,00 | 7,50K |
| 2026-07-31 | ¥3.655,00 | -%3,18 | ¥3.720,00 | ¥3.800,00 | ¥3.535,00 | 21,50K |
| 2026-07-30 | ¥3.775,00 | -%5,27 | ¥3.940,00 | ¥3.950,00 | ¥3.720,00 | 36,10K |
| 2026-07-29 | ¥3.985,00 | +%1,66 | ¥3.890,00 | ¥4.000,00 | ¥3.710,00 | 37,90K |
| 2026-07-28 | ¥3.920,00 | +%0,51 | ¥3.850,00 | ¥4.000,00 | ¥3.415,00 | 70,50K |
| 2026-07-27 | ¥3.900,00 | -%3,82 | ¥4.000,00 | ¥4.040,00 | ¥3.830,00 | 23,70K |
| 2026-07-24 | ¥4.055,00 | -%6,78 | ¥4.300,00 | ¥4.350,00 | ¥3.780,00 | 54,80K |
| 2026-07-23 | ¥4.350,00 | +%18,53 | ¥3.700,00 | ¥4.355,00 | ¥3.700,00 | 57,80K |
| 2026-07-22 | ¥3.670,00 | -%6,97 | ¥3.925,00 | ¥3.925,00 | ¥3.550,00 | 32,70K |
| 2026-07-21 | ¥3.945,00 | -%0,25 | ¥3.900,00 | ¥4.050,00 | ¥3.850,00 | 18,70K |
| 2026-07-17 | ¥3.955,00 | +%1,28 | ¥3.845,00 | ¥3.955,00 | ¥3.205,00 | 74,30K |
| 2026-07-16 | ¥3.905,00 | -%1,01 | ¥3.900,00 | ¥4.020,00 | ¥3.825,00 | 15,90K |
| 2026-07-15 | ¥3.945,00 | -%1,62 | ¥3.985,00 | ¥3.985,00 | ¥3.850,00 | 8,70K |
| 2026-07-14 | ¥4.010,00 | +%1,91 | ¥4.000,00 | ¥4.070,00 | ¥3.890,00 | 23,30K |
| 2026-07-13 | ¥3.935,00 | -%7,52 | ¥4.270,00 | ¥4.275,00 | ¥3.920,00 | 21,40K |
| 2026-07-10 | ¥4.255,00 | -%2,07 | ¥4.235,00 | ¥4.435,00 | ¥4.235,00 | 10,00K |
| 2026-07-09 | ¥4.345,00 | +%0,58 | ¥4.320,00 | ¥4.440,00 | ¥4.235,00 | 3,90K |
| 2026-07-08 | ¥4.320,00 | -%4,64 | ¥4.420,00 | ¥4.450,00 | ¥4.220,00 | 12,30K |
| 2026-07-07 | ¥4.530,00 | %0,00 | ¥4.700,00 | ¥4.825,00 | ¥4.450,00 | 46,50K |
| 2026-07-06 | ¥4.530,00 | -%3,62 | ¥4.700,00 | ¥4.700,00 | ¥4.530,00 | 4,00K |
| 2026-07-03 | ¥4.700,00 | +%0,11 | ¥4.670,00 | ¥4.700,00 | ¥4.670,00 | 800 |
| 2026-07-02 | ¥4.695,00 | +%0,11 | ¥4.760,00 | ¥4.785,00 | ¥4.675,00 | 11,30K |
| 2026-07-01 | ¥4.690,00 | %0,00 | ¥4.690,00 | ¥4.690,00 | ¥4.640,00 | 1,50K |
| 2026-06-30 | ¥4.690,00 | +%0,64 | ¥4.730,00 | ¥4.765,00 | ¥4.640,00 | 4,90K |
| 2026-06-29 | ¥4.660,00 | -%0,11 | ¥4.595,00 | ¥4.670,00 | ¥4.585,00 | 3,50K |
| 2026-06-26 | ¥4.665,00 | -%1,06 | ¥4.745,00 | ¥4.745,00 | ¥4.565,00 | 4,90K |
| 2026-06-25 | ¥4.715,00 | -%1,05 | ¥4.800,00 | ¥4.800,00 | ¥4.705,00 | 1,80K |
| 2026-06-24 | ¥4.765,00 | +%0,53 | ¥4.735,00 | ¥4.790,00 | ¥4.705,00 | 5,10K |
| 2026-06-23 | ¥4.740,00 | +%1,39 | ¥4.605,00 | ¥4.740,00 | ¥4.575,00 | 4,40K |
| 2026-06-22 | ¥4.675,00 | -%1,27 | ¥4.765,00 | ¥4.835,00 | ¥4.610,00 | 5,30K |
| 2026-06-19 | ¥4.735,00 | %0,00 | ¥4.720,00 | ¥4.810,00 | ¥4.650,00 | 6,10K |
| 2026-06-18 | ¥4.735,00 | -%0,84 | ¥4.745,00 | ¥4.900,00 | ¥4.725,00 | 8,00K |
| 2026-06-17 | ¥4.775,00 | +%0,53 | ¥4.770,00 | ¥4.795,00 | ¥4.630,00 | 8,20K |
| 2026-06-16 | ¥4.750,00 | +%0,32 | ¥4.735,00 | ¥4.900,00 | ¥4.720,00 | 6,10K |
| 2026-06-15 | ¥4.735,00 | -%1,25 | ¥4.730,00 | ¥4.775,00 | ¥4.555,00 | 5,10K |
| 2026-06-12 | ¥4.795,00 | -%0,62 | ¥4.900,00 | ¥4.900,00 | ¥4.710,00 | 20,90K |
| 2026-06-11 | ¥4.825,00 | -%4,08 | ¥4.940,00 | ¥4.960,00 | ¥4.770,00 | 8,40K |
| 2026-06-10 | ¥5.030,00 | +%0,70 | ¥5.020,00 | ¥5.030,00 | ¥4.890,00 | 8,40K |
| 2026-06-09 | ¥4.995,00 | +%1,73 | ¥4.970,00 | ¥5.110,00 | ¥4.955,00 | 7,10K |
| 2026-06-08 | ¥4.910,00 | -%2,96 | ¥5.080,00 | ¥5.080,00 | ¥4.870,00 | 5,60K |
| 2026-06-05 | ¥5.060,00 | -%1,94 | ¥5.060,00 | ¥5.150,00 | ¥4.935,00 | 12,50K |
| 2026-06-04 | ¥5.160,00 | +%2,79 | ¥4.950,00 | ¥5.200,00 | ¥4.950,00 | 9,50K |
| 2026-06-03 | ¥5.020,00 | +%1,72 | ¥4.930,00 | ¥5.020,00 | ¥4.850,00 | 6,30K |
| 2026-06-02 | ¥4.935,00 | -%5,46 | ¥5.120,00 | ¥5.120,00 | ¥4.830,00 | 19,80K |
| 2026-06-01 | ¥5.220,00 | +%4,71 | ¥4.950,00 | ¥5.470,00 | ¥4.890,00 | 36,10K |
| 2026-05-29 | ¥4.985,00 | -%1,29 | ¥5.050,00 | ¥5.050,00 | ¥4.865,00 | 8,40K |
| 2026-05-28 | ¥5.050,00 | +%2,85 | ¥4.915,00 | ¥5.050,00 | ¥4.910,00 | 10,00K |
| 2026-05-27 | ¥4.910,00 | -%1,60 | ¥4.990,00 | ¥5.040,00 | ¥4.800,00 | 9,80K |
| 2026-05-26 | ¥4.990,00 | +%1,01 | ¥5.000,00 | ¥5.140,00 | ¥4.690,00 | 16,90K |
| 2026-05-25 | ¥4.940,00 | -%2,95 | ¥4.990,00 | ¥5.000,00 | ¥4.920,00 | 6,50K |