Yuken Kogyo Co., Ltd. 6393
TSE · Japonya · Üretici İmalatı
¥3.020,00-50,00 (-%1,63)
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 | ¥3.020,00 | -%1,63 | ¥3.065,00 | ¥3.065,00 | ¥3.020,00 | 1,70K |
| 2026-10-01 | ¥3.070,00 | +%1,15 | ¥3.040,00 | ¥3.070,00 | ¥3.040,00 | 800 |
| 2026-09-30 | ¥3.035,00 | -%0,49 | ¥3.045,00 | ¥3.045,00 | ¥3.035,00 | 900 |
| 2026-09-29 | ¥3.050,00 | -%1,45 | ¥3.030,00 | ¥3.050,00 | ¥3.025,00 | 1,80K |
| 2026-09-28 | ¥3.095,00 | +%0,16 | ¥3.105,00 | ¥3.105,00 | ¥3.055,00 | 1,90K |
| 2026-09-25 | ¥3.090,00 | +%0,49 | ¥3.075,00 | ¥3.090,00 | ¥3.060,00 | 1,50K |
| 2026-09-24 | ¥3.075,00 | +%0,49 | ¥3.040,00 | ¥3.100,00 | ¥3.035,00 | 6,80K |
| 2026-09-18 | ¥3.060,00 | +%0,33 | ¥3.050,00 | ¥3.060,00 | ¥3.020,00 | 1,90K |
| 2026-09-17 | ¥3.050,00 | %0,00 | ¥3.050,00 | ¥3.055,00 | ¥3.040,00 | 800 |
| 2026-09-16 | ¥3.050,00 | +%0,83 | ¥3.020,00 | ¥3.050,00 | ¥3.020,00 | 1,30K |
| 2026-09-15 | ¥3.025,00 | -%0,66 | ¥3.040,00 | ¥3.050,00 | ¥3.015,00 | 1,30K |
| 2026-09-14 | ¥3.045,00 | %0,00 | ¥3.045,00 | ¥3.045,00 | ¥3.025,00 | 1,50K |
| 2026-09-11 | ¥3.045,00 | %0,00 | ¥3.040,00 | ¥3.045,00 | ¥3.030,00 | 300 |
| 2026-09-10 | ¥3.045,00 | -%0,33 | ¥3.050,00 | ¥3.050,00 | ¥3.020,00 | 700 |
| 2026-09-09 | ¥3.055,00 | +%0,16 | ¥3.040,00 | ¥3.055,00 | ¥3.015,00 | 1,60K |
| 2026-09-08 | ¥3.050,00 | %0,00 | ¥3.050,00 | ¥3.050,00 | ¥3.015,00 | 700 |
| 2026-09-07 | ¥3.050,00 | +%1,50 | ¥3.005,00 | ¥3.050,00 | ¥3.005,00 | 3,90K |
| 2026-09-04 | ¥3.005,00 | -%0,33 | ¥3.025,00 | ¥3.025,00 | ¥3.005,00 | 2,00K |
| 2026-09-03 | ¥3.015,00 | -%1,63 | ¥3.030,00 | ¥3.060,00 | ¥3.000,00 | 8,10K |
| 2026-09-02 | ¥3.065,00 | -%0,33 | ¥3.050,00 | ¥3.075,00 | ¥3.045,00 | 1,00K |
| 2026-09-01 | ¥3.075,00 | +%1,15 | ¥3.060,00 | ¥3.075,00 | ¥3.060,00 | 900 |
| 2026-08-31 | ¥3.040,00 | -%0,33 | ¥3.025,00 | ¥3.075,00 | ¥3.025,00 | 2,50K |
| 2026-08-28 | ¥3.050,00 | -%0,49 | ¥3.075,00 | ¥3.075,00 | ¥3.035,00 | 2,00K |
| 2026-08-27 | ¥3.065,00 | -%0,16 | ¥3.065,00 | ¥3.065,00 | ¥3.065,00 | 100 |
| 2026-08-26 | ¥3.070,00 | +%0,66 | ¥3.025,00 | ¥3.075,00 | ¥3.025,00 | 2,00K |
| 2026-08-25 | ¥3.050,00 | +%0,83 | ¥3.025,00 | ¥3.050,00 | ¥3.025,00 | 1,00K |
| 2026-08-24 | ¥3.025,00 | -%0,33 | ¥3.050,00 | ¥3.050,00 | ¥3.025,00 | 1,80K |
| 2026-08-21 | ¥3.035,00 | -%0,16 | ¥3.045,00 | ¥3.050,00 | ¥3.020,00 | 1,20K |
| 2026-08-20 | ¥3.040,00 | +%1,00 | ¥3.010,00 | ¥3.045,00 | ¥3.005,00 | 3,40K |
| 2026-08-19 | ¥3.010,00 | -%1,95 | ¥3.030,00 | ¥3.035,00 | ¥3.000,00 | 2,40K |
| 2026-08-18 | ¥3.070,00 | +%0,16 | ¥3.065,00 | ¥3.070,00 | ¥3.040,00 | 1,90K |
| 2026-08-17 | ¥3.065,00 | -%0,33 | ¥3.055,00 | ¥3.080,00 | ¥3.055,00 | 800 |
| 2026-08-14 | ¥3.075,00 | +%0,99 | ¥3.030,00 | ¥3.080,00 | ¥3.020,00 | 1,90K |
| 2026-08-13 | ¥3.045,00 | +%0,33 | ¥3.025,00 | ¥3.050,00 | ¥3.020,00 | 1,10K |
| 2026-08-12 | ¥3.035,00 | -%0,16 | ¥3.040,00 | ¥3.040,00 | ¥3.015,00 | 2,70K |
| 2026-08-10 | ¥3.040,00 | -%1,78 | ¥3.025,00 | ¥3.080,00 | ¥3.025,00 | 4,60K |
| 2026-08-07 | ¥3.095,00 | +%0,98 | ¥3.085,00 | ¥3.095,00 | ¥3.035,00 | 4,70K |
| 2026-08-06 | ¥3.065,00 | +%0,33 | ¥3.040,00 | ¥3.070,00 | ¥3.030,00 | 1,30K |
| 2026-08-05 | ¥3.055,00 | %0,00 | ¥3.085,00 | ¥3.085,00 | ¥3.050,00 | 1,50K |
| 2026-08-04 | ¥3.055,00 | +%1,16 | ¥3.025,00 | ¥3.055,00 | ¥3.025,00 | 2,00K |
| 2026-08-03 | ¥3.020,00 | -%0,33 | ¥3.030,00 | ¥3.070,00 | ¥3.005,00 | 3,00K |
| 2026-07-31 | ¥3.030,00 | %0,00 | ¥3.030,00 | ¥3.035,00 | ¥3.030,00 | 1,00K |
| 2026-07-30 | ¥3.030,00 | -%0,98 | ¥3.095,00 | ¥3.095,00 | ¥3.030,00 | 3,60K |
| 2026-07-29 | ¥3.060,00 | +%1,16 | ¥3.040,00 | ¥3.080,00 | ¥3.010,00 | 2,20K |
| 2026-07-28 | ¥3.025,00 | -%0,98 | ¥3.060,00 | ¥3.060,00 | ¥3.015,00 | 2,00K |
| 2026-07-27 | ¥3.055,00 | +%1,16 | ¥3.045,00 | ¥3.055,00 | ¥3.020,00 | 2,20K |
| 2026-07-24 | ¥3.020,00 | -%0,49 | ¥3.030,00 | ¥3.030,00 | ¥3.020,00 | 900 |
| 2026-07-23 | ¥3.035,00 | +%0,17 | ¥3.030,00 | ¥3.055,00 | ¥3.030,00 | 2,10K |
| 2026-07-22 | ¥3.030,00 | -%0,16 | ¥3.060,00 | ¥3.060,00 | ¥3.020,00 | 2,50K |
| 2026-07-21 | ¥3.035,00 | -%1,94 | ¥3.045,00 | ¥3.045,00 | ¥2.990,00 | 16,80K |
| 2026-07-17 | ¥3.095,00 | +%2,65 | ¥3.060,00 | ¥3.095,00 | ¥3.000,00 | 7,60K |
| 2026-07-16 | ¥3.015,00 | +%0,50 | ¥3.020,00 | ¥3.085,00 | ¥3.015,00 | 5,50K |
| 2026-07-15 | ¥3.000,00 | +%0,10 | ¥2.997,00 | ¥3.050,00 | ¥2.995,00 | 3,90K |
| 2026-07-14 | ¥2.997,00 | -%0,60 | ¥3.015,00 | ¥3.015,00 | ¥2.996,00 | 2,30K |
| 2026-07-13 | ¥3.015,00 | -%0,50 | ¥3.045,00 | ¥3.045,00 | ¥2.994,00 | 3,20K |
| 2026-07-10 | ¥3.030,00 | +%0,33 | ¥2.997,00 | ¥3.030,00 | ¥2.997,00 | 7,40K |
| 2026-07-09 | ¥3.020,00 | +%0,83 | ¥2.996,00 | ¥3.020,00 | ¥2.995,00 | 4,10K |
| 2026-07-08 | ¥2.995,00 | +%0,30 | ¥2.999,00 | ¥3.030,00 | ¥2.989,00 | 2,60K |
| 2026-07-07 | ¥2.986,00 | -%0,47 | ¥3.010,00 | ¥3.075,00 | ¥2.986,00 | 5,70K |
| 2026-07-06 | ¥3.000,00 | +%2,01 | ¥2.942,00 | ¥3.000,00 | ¥2.942,00 | 8,70K |
| 2026-07-03 | ¥2.941,00 | +%1,98 | ¥2.884,00 | ¥2.941,00 | ¥2.884,00 | 4,80K |
| 2026-07-02 | ¥2.884,00 | +%0,42 | ¥2.872,00 | ¥2.901,00 | ¥2.872,00 | 3,00K |
| 2026-07-01 | ¥2.872,00 | -%0,42 | ¥2.890,00 | ¥2.890,00 | ¥2.870,00 | 3,30K |
| 2026-06-30 | ¥2.884,00 | +%0,77 | ¥2.851,00 | ¥2.884,00 | ¥2.850,00 | 3,60K |
| 2026-06-29 | ¥2.862,00 | +%0,60 | ¥2.890,00 | ¥2.890,00 | ¥2.847,00 | 2,70K |
| 2026-06-26 | ¥2.845,00 | %0,00 | ¥2.879,00 | ¥2.879,00 | ¥2.828,00 | 2,50K |
| 2026-06-25 | ¥2.845,00 | +%0,28 | ¥2.884,00 | ¥2.884,00 | ¥2.830,00 | 7,40K |
| 2026-06-24 | ¥2.837,00 | -%1,01 | ¥2.866,00 | ¥2.889,00 | ¥2.837,00 | 4,30K |
| 2026-06-23 | ¥2.866,00 | -%1,38 | ¥2.919,00 | ¥2.927,00 | ¥2.866,00 | 5,20K |
| 2026-06-22 | ¥2.906,00 | -%0,45 | ¥2.920,00 | ¥2.920,00 | ¥2.875,00 | 4,00K |
| 2026-06-19 | ¥2.919,00 | +%1,42 | ¥2.880,00 | ¥2.920,00 | ¥2.867,00 | 4,60K |
| 2026-06-18 | ¥2.878,00 | +%0,84 | ¥2.895,00 | ¥2.895,00 | ¥2.845,00 | 3,40K |
| 2026-06-17 | ¥2.854,00 | -%0,04 | ¥2.880,00 | ¥2.880,00 | ¥2.851,00 | 2,10K |
| 2026-06-16 | ¥2.855,00 | -%1,01 | ¥2.860,00 | ¥2.883,00 | ¥2.855,00 | 3,40K |
| 2026-06-15 | ¥2.884,00 | +%1,76 | ¥2.863,00 | ¥2.892,00 | ¥2.815,00 | 4,10K |
| 2026-06-12 | ¥2.834,00 | +%0,85 | ¥2.815,00 | ¥2.840,00 | ¥2.815,00 | 1,10K |
| 2026-06-11 | ¥2.810,00 | +%0,11 | ¥2.800,00 | ¥2.810,00 | ¥2.790,00 | 4,20K |
| 2026-06-10 | ¥2.807,00 | -%0,35 | ¥2.820,00 | ¥2.820,00 | ¥2.801,00 | 2,20K |
| 2026-06-09 | ¥2.817,00 | +%0,57 | ¥2.811,00 | ¥2.821,00 | ¥2.802,00 | 1,70K |
| 2026-06-08 | ¥2.801,00 | -%0,85 | ¥2.821,00 | ¥2.830,00 | ¥2.801,00 | 3,00K |
| 2026-06-05 | ¥2.825,00 | -%0,18 | ¥2.822,00 | ¥2.825,00 | ¥2.821,00 | 800 |
| 2026-06-04 | ¥2.830,00 | -%0,07 | ¥2.871,00 | ¥2.871,00 | ¥2.811,00 | 1,30K |
| 2026-06-03 | ¥2.832,00 | +%0,25 | ¥2.823,00 | ¥2.840,00 | ¥2.817,00 | 3,80K |
| 2026-06-02 | ¥2.825,00 | -%0,98 | ¥2.853,00 | ¥2.879,00 | ¥2.810,00 | 4,30K |
| 2026-06-01 | ¥2.853,00 | -%1,89 | ¥2.883,00 | ¥2.909,00 | ¥2.852,00 | 3,00K |
| 2026-05-29 | ¥2.908,00 | +%1,64 | ¥2.873,00 | ¥2.914,00 | ¥2.868,00 | 1,80K |
| 2026-05-28 | ¥2.861,00 | -%0,35 | ¥2.852,00 | ¥2.876,00 | ¥2.851,00 | 2,00K |
| 2026-05-27 | ¥2.871,00 | -%0,14 | ¥2.886,00 | ¥2.888,00 | ¥2.850,00 | 1,60K |
| 2026-05-26 | ¥2.875,00 | +%1,05 | ¥2.845,00 | ¥2.887,00 | ¥2.832,00 | 3,60K |
| 2026-05-25 | ¥2.845,00 | -%1,22 | ¥2.830,00 | ¥2.888,00 | ¥2.830,00 | 6,10K |