ANEST IWATA Corp. 6381
TSE · Japonya · Üretici İmalatı
¥1.846,00-48,00 (-%2,53)
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 | ¥1.846,00 | -%2,53 | ¥1.873,00 | ¥1.881,00 | ¥1.833,00 | 87,70K |
| 2026-10-01 | ¥1.894,00 | +%0,74 | ¥1.880,00 | ¥1.901,00 | ¥1.869,00 | 87,40K |
| 2026-09-30 | ¥1.880,00 | +%0,05 | ¥1.873,00 | ¥1.884,00 | ¥1.869,00 | 99,20K |
| 2026-09-29 | ¥1.879,00 | -%2,29 | ¥1.884,00 | ¥1.884,00 | ¥1.864,00 | 81,90K |
| 2026-09-28 | ¥1.923,00 | -%1,13 | ¥1.953,00 | ¥1.953,00 | ¥1.919,00 | 80,60K |
| 2026-09-25 | ¥1.945,00 | +%1,30 | ¥1.934,00 | ¥1.948,00 | ¥1.925,00 | 68,00K |
| 2026-09-24 | ¥1.920,00 | +%0,26 | ¥1.915,00 | ¥1.930,00 | ¥1.907,00 | 62,30K |
| 2026-09-18 | ¥1.915,00 | -%0,57 | ¥1.926,00 | ¥1.932,00 | ¥1.902,00 | 64,80K |
| 2026-09-17 | ¥1.926,00 | +%1,00 | ¥1.925,00 | ¥1.933,00 | ¥1.911,00 | 45,00K |
| 2026-09-16 | ¥1.907,00 | +%1,01 | ¥1.900,00 | ¥1.911,00 | ¥1.899,00 | 41,90K |
| 2026-09-15 | ¥1.888,00 | +%0,11 | ¥1.888,00 | ¥1.893,00 | ¥1.880,00 | 43,70K |
| 2026-09-14 | ¥1.886,00 | +%0,53 | ¥1.888,00 | ¥1.899,00 | ¥1.874,00 | 73,00K |
| 2026-09-11 | ¥1.876,00 | -%1,26 | ¥1.881,00 | ¥1.886,00 | ¥1.851,00 | 91,40K |
| 2026-09-10 | ¥1.900,00 | -%2,11 | ¥1.922,00 | ¥1.927,00 | ¥1.892,00 | 78,10K |
| 2026-09-09 | ¥1.941,00 | -%0,56 | ¥1.947,00 | ¥1.950,00 | ¥1.928,00 | 58,20K |
| 2026-09-08 | ¥1.952,00 | -%2,01 | ¥1.992,00 | ¥2.004,00 | ¥1.947,00 | 103,40K |
| 2026-09-07 | ¥1.992,00 | +%0,10 | ¥1.995,00 | ¥2.020,00 | ¥1.992,00 | 97,90K |
| 2026-09-04 | ¥1.990,00 | +%0,96 | ¥1.971,00 | ¥1.992,00 | ¥1.970,00 | 99,70K |
| 2026-09-03 | ¥1.971,00 | +%1,44 | ¥1.943,00 | ¥1.979,00 | ¥1.943,00 | 83,20K |
| 2026-09-02 | ¥1.943,00 | -%1,87 | ¥1.956,00 | ¥1.966,00 | ¥1.939,00 | 85,40K |
| 2026-09-01 | ¥1.980,00 | -%0,40 | ¥1.972,00 | ¥1.991,00 | ¥1.969,00 | 81,50K |
| 2026-08-31 | ¥1.988,00 | +%1,12 | ¥1.964,00 | ¥1.988,00 | ¥1.954,00 | 68,70K |
| 2026-08-28 | ¥1.966,00 | +%0,56 | ¥1.957,00 | ¥1.973,00 | ¥1.946,00 | 119,60K |
| 2026-08-27 | ¥1.955,00 | -%1,31 | ¥1.978,00 | ¥1.982,00 | ¥1.948,00 | 58,70K |
| 2026-08-26 | ¥1.981,00 | +%1,02 | ¥1.960,00 | ¥1.983,00 | ¥1.960,00 | 46,50K |
| 2026-08-25 | ¥1.961,00 | -%0,61 | ¥1.973,00 | ¥1.978,00 | ¥1.953,00 | 61,20K |
| 2026-08-24 | ¥1.973,00 | +%1,13 | ¥1.970,00 | ¥1.982,00 | ¥1.959,00 | 54,70K |
| 2026-08-21 | ¥1.951,00 | -%0,41 | ¥1.943,00 | ¥1.963,00 | ¥1.943,00 | 75,30K |
| 2026-08-20 | ¥1.959,00 | +%2,67 | ¥1.909,00 | ¥1.961,00 | ¥1.909,00 | 112,40K |
| 2026-08-19 | ¥1.908,00 | -%1,40 | ¥1.927,00 | ¥1.927,00 | ¥1.881,00 | 99,00K |
| 2026-08-18 | ¥1.935,00 | +%0,05 | ¥1.934,00 | ¥1.948,00 | ¥1.928,00 | 63,70K |
| 2026-08-17 | ¥1.934,00 | -%1,07 | ¥1.956,00 | ¥1.959,00 | ¥1.925,00 | 80,70K |
| 2026-08-14 | ¥1.955,00 | +%1,51 | ¥1.926,00 | ¥1.957,00 | ¥1.915,00 | 86,40K |
| 2026-08-13 | ¥1.926,00 | +%0,63 | ¥1.914,00 | ¥1.934,00 | ¥1.905,00 | 112,80K |
| 2026-08-12 | ¥1.914,00 | +%1,22 | ¥1.950,00 | ¥1.956,00 | ¥1.901,00 | 127,90K |
| 2026-08-10 | ¥1.891,00 | +%0,05 | ¥1.890,00 | ¥1.905,00 | ¥1.854,00 | 116,80K |
| 2026-08-07 | ¥1.890,00 | -%0,11 | ¥1.891,00 | ¥1.899,00 | ¥1.880,00 | 79,30K |
| 2026-08-06 | ¥1.892,00 | +%1,18 | ¥1.870,00 | ¥1.899,00 | ¥1.867,00 | 88,10K |
| 2026-08-05 | ¥1.870,00 | -%0,32 | ¥1.876,00 | ¥1.878,00 | ¥1.839,00 | 135,30K |
| 2026-08-04 | ¥1.876,00 | +%0,21 | ¥1.872,00 | ¥1.895,00 | ¥1.854,00 | 230,40K |
| 2026-08-03 | ¥1.872,00 | +%3,83 | ¥1.793,00 | ¥1.878,00 | ¥1.771,00 | 194,60K |
| 2026-07-31 | ¥1.803,00 | +%0,17 | ¥1.810,00 | ¥1.825,00 | ¥1.790,00 | 102,10K |
| 2026-07-30 | ¥1.800,00 | +%0,61 | ¥1.787,00 | ¥1.803,00 | ¥1.774,00 | 115,10K |
| 2026-07-29 | ¥1.789,00 | +%0,28 | ¥1.793,00 | ¥1.796,00 | ¥1.767,00 | 112,30K |
| 2026-07-28 | ¥1.784,00 | -%0,39 | ¥1.784,00 | ¥1.789,00 | ¥1.772,00 | 63,80K |
| 2026-07-27 | ¥1.791,00 | +%1,24 | ¥1.780,00 | ¥1.796,00 | ¥1.773,00 | 107,70K |
| 2026-07-24 | ¥1.769,00 | %0,00 | ¥1.763,00 | ¥1.771,00 | ¥1.752,00 | 50,60K |
| 2026-07-23 | ¥1.769,00 | +%0,74 | ¥1.756,00 | ¥1.774,00 | ¥1.756,00 | 83,70K |
| 2026-07-22 | ¥1.756,00 | +%0,80 | ¥1.750,00 | ¥1.766,00 | ¥1.750,00 | 89,90K |
| 2026-07-21 | ¥1.742,00 | +%1,28 | ¥1.730,00 | ¥1.750,00 | ¥1.725,00 | 84,40K |
| 2026-07-17 | ¥1.720,00 | -%0,52 | ¥1.723,00 | ¥1.746,00 | ¥1.706,00 | 116,50K |
| 2026-07-16 | ¥1.729,00 | -%1,37 | ¥1.757,00 | ¥1.757,00 | ¥1.729,00 | 75,40K |
| 2026-07-15 | ¥1.753,00 | +%0,86 | ¥1.750,00 | ¥1.760,00 | ¥1.747,00 | 62,00K |
| 2026-07-14 | ¥1.738,00 | %0,00 | ¥1.740,00 | ¥1.753,00 | ¥1.736,00 | 64,30K |
| 2026-07-13 | ¥1.738,00 | -%1,25 | ¥1.779,00 | ¥1.785,00 | ¥1.729,00 | 85,10K |
| 2026-07-10 | ¥1.760,00 | +%0,51 | ¥1.764,00 | ¥1.771,00 | ¥1.744,00 | 85,70K |
| 2026-07-09 | ¥1.751,00 | +%0,75 | ¥1.739,00 | ¥1.765,00 | ¥1.739,00 | 64,40K |
| 2026-07-08 | ¥1.738,00 | -%0,80 | ¥1.750,00 | ¥1.754,00 | ¥1.738,00 | 57,20K |
| 2026-07-07 | ¥1.752,00 | -%0,06 | ¥1.759,00 | ¥1.779,00 | ¥1.752,00 | 74,90K |
| 2026-07-06 | ¥1.753,00 | %0,00 | ¥1.764,00 | ¥1.778,00 | ¥1.751,00 | 105,30K |
| 2026-07-03 | ¥1.753,00 | +%2,22 | ¥1.733,00 | ¥1.759,00 | ¥1.729,00 | 113,50K |
| 2026-07-02 | ¥1.715,00 | -%0,52 | ¥1.712,00 | ¥1.728,00 | ¥1.707,00 | 102,90K |
| 2026-07-01 | ¥1.724,00 | +%2,07 | ¥1.705,00 | ¥1.739,00 | ¥1.698,00 | 160,30K |
| 2026-06-30 | ¥1.689,00 | -%0,12 | ¥1.717,00 | ¥1.719,00 | ¥1.668,00 | 137,90K |
| 2026-06-29 | ¥1.691,00 | +%0,48 | ¥1.688,00 | ¥1.704,00 | ¥1.678,00 | 96,40K |
| 2026-06-26 | ¥1.683,00 | -%0,06 | ¥1.694,00 | ¥1.697,00 | ¥1.672,00 | 59,40K |
| 2026-06-25 | ¥1.684,00 | +%1,14 | ¥1.675,00 | ¥1.696,00 | ¥1.669,00 | 56,40K |
| 2026-06-24 | ¥1.665,00 | +%1,09 | ¥1.645,00 | ¥1.667,00 | ¥1.643,00 | 55,20K |
| 2026-06-23 | ¥1.647,00 | -%1,85 | ¥1.664,00 | ¥1.666,00 | ¥1.645,00 | 103,10K |
| 2026-06-22 | ¥1.678,00 | -%1,12 | ¥1.684,00 | ¥1.697,00 | ¥1.666,00 | 81,40K |
| 2026-06-19 | ¥1.697,00 | +%1,56 | ¥1.671,00 | ¥1.700,00 | ¥1.671,00 | 91,20K |
| 2026-06-18 | ¥1.671,00 | -%0,30 | ¥1.676,00 | ¥1.678,00 | ¥1.657,00 | 95,30K |
| 2026-06-17 | ¥1.676,00 | +%2,63 | ¥1.635,00 | ¥1.677,00 | ¥1.635,00 | 118,30K |
| 2026-06-16 | ¥1.633,00 | -%0,06 | ¥1.634,00 | ¥1.634,00 | ¥1.612,00 | 91,40K |
| 2026-06-15 | ¥1.634,00 | +%1,49 | ¥1.619,00 | ¥1.638,00 | ¥1.619,00 | 58,30K |
| 2026-06-12 | ¥1.610,00 | -%0,56 | ¥1.626,00 | ¥1.640,00 | ¥1.609,00 | 108,00K |
| 2026-06-11 | ¥1.619,00 | +%0,62 | ¥1.610,00 | ¥1.622,00 | ¥1.590,00 | 75,00K |
| 2026-06-10 | ¥1.609,00 | -%0,98 | ¥1.625,00 | ¥1.630,00 | ¥1.596,00 | 58,50K |
| 2026-06-09 | ¥1.625,00 | +%0,99 | ¥1.626,00 | ¥1.639,00 | ¥1.619,00 | 71,00K |
| 2026-06-08 | ¥1.609,00 | -%0,68 | ¥1.614,00 | ¥1.624,00 | ¥1.595,00 | 107,10K |
| 2026-06-05 | ¥1.620,00 | +%0,50 | ¥1.614,00 | ¥1.631,00 | ¥1.610,00 | 52,80K |
| 2026-06-04 | ¥1.612,00 | +%0,37 | ¥1.605,00 | ¥1.618,00 | ¥1.597,00 | 57,60K |
| 2026-06-03 | ¥1.606,00 | +%1,26 | ¥1.589,00 | ¥1.618,00 | ¥1.586,00 | 63,60K |
| 2026-06-02 | ¥1.586,00 | -%0,19 | ¥1.586,00 | ¥1.599,00 | ¥1.559,00 | 109,30K |
| 2026-06-01 | ¥1.589,00 | -%2,58 | ¥1.631,00 | ¥1.631,00 | ¥1.587,00 | 116,10K |
| 2026-05-29 | ¥1.631,00 | -%0,12 | ¥1.633,00 | ¥1.657,00 | ¥1.631,00 | 52,90K |
| 2026-05-28 | ¥1.633,00 | +%0,25 | ¥1.629,00 | ¥1.643,00 | ¥1.616,00 | 81,80K |
| 2026-05-27 | ¥1.629,00 | %0,00 | ¥1.639,00 | ¥1.656,00 | ¥1.624,00 | 82,50K |
| 2026-05-26 | ¥1.629,00 | -%0,55 | ¥1.635,00 | ¥1.635,00 | ¥1.621,00 | 86,20K |
| 2026-05-25 | ¥1.638,00 | -%1,09 | ¥1.660,00 | ¥1.670,00 | ¥1.635,00 | 51,90K |