Morita Holdings Corporation 6455
TSE · Japonya · Dayanıklı Tüketim Malları
¥2.397,00-31,00 (-%1,28)
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 | ¥2.397,00 | -%1,28 | ¥2.408,00 | ¥2.452,00 | ¥2.396,00 | 70,00K |
| 2026-10-01 | ¥2.428,00 | -%0,98 | ¥2.432,00 | ¥2.440,00 | ¥2.411,00 | 72,90K |
| 2026-09-30 | ¥2.452,00 | -%0,28 | ¥2.483,00 | ¥2.483,00 | ¥2.437,00 | 74,00K |
| 2026-09-29 | ¥2.459,00 | -%2,30 | ¥2.479,00 | ¥2.480,00 | ¥2.453,00 | 88,20K |
| 2026-09-28 | ¥2.517,00 | -%0,91 | ¥2.540,00 | ¥2.540,00 | ¥2.517,00 | 74,20K |
| 2026-09-25 | ¥2.540,00 | +%0,99 | ¥2.532,00 | ¥2.547,00 | ¥2.517,00 | 70,30K |
| 2026-09-24 | ¥2.515,00 | -%0,59 | ¥2.550,00 | ¥2.553,00 | ¥2.515,00 | 77,40K |
| 2026-09-18 | ¥2.530,00 | -%1,40 | ¥2.568,00 | ¥2.568,00 | ¥2.515,00 | 79,10K |
| 2026-09-17 | ¥2.566,00 | +%1,30 | ¥2.550,00 | ¥2.577,00 | ¥2.549,00 | 72,00K |
| 2026-09-16 | ¥2.533,00 | +%1,40 | ¥2.503,00 | ¥2.551,00 | ¥2.483,00 | 79,00K |
| 2026-09-15 | ¥2.498,00 | -%0,44 | ¥2.522,00 | ¥2.531,00 | ¥2.491,00 | 71,90K |
| 2026-09-14 | ¥2.509,00 | +%2,45 | ¥2.460,00 | ¥2.517,00 | ¥2.460,00 | 73,20K |
| 2026-09-11 | ¥2.449,00 | -%0,41 | ¥2.430,00 | ¥2.455,00 | ¥2.426,00 | 58,60K |
| 2026-09-10 | ¥2.459,00 | -%0,20 | ¥2.461,00 | ¥2.465,00 | ¥2.440,00 | 61,80K |
| 2026-09-09 | ¥2.464,00 | +%0,41 | ¥2.454,00 | ¥2.469,00 | ¥2.442,00 | 62,40K |
| 2026-09-08 | ¥2.454,00 | -%0,77 | ¥2.461,00 | ¥2.473,00 | ¥2.441,00 | 60,10K |
| 2026-09-07 | ¥2.473,00 | -%0,48 | ¥2.500,00 | ¥2.500,00 | ¥2.468,00 | 49,40K |
| 2026-09-04 | ¥2.485,00 | +%1,14 | ¥2.441,00 | ¥2.497,00 | ¥2.425,00 | 69,30K |
| 2026-09-03 | ¥2.457,00 | +%0,04 | ¥2.469,00 | ¥2.471,00 | ¥2.445,00 | 57,40K |
| 2026-09-02 | ¥2.456,00 | -%2,42 | ¥2.480,00 | ¥2.510,00 | ¥2.456,00 | 62,90K |
| 2026-09-01 | ¥2.517,00 | +%0,44 | ¥2.495,00 | ¥2.527,00 | ¥2.488,00 | 70,90K |
| 2026-08-31 | ¥2.506,00 | -%0,24 | ¥2.480,00 | ¥2.525,00 | ¥2.471,00 | 87,40K |
| 2026-08-28 | ¥2.512,00 | %0,00 | ¥2.503,00 | ¥2.529,00 | ¥2.501,00 | 83,80K |
| 2026-08-27 | ¥2.512,00 | +%0,04 | ¥2.520,00 | ¥2.544,00 | ¥2.501,00 | 92,30K |
| 2026-08-26 | ¥2.511,00 | +%0,97 | ¥2.487,00 | ¥2.517,00 | ¥2.467,00 | 64,60K |
| 2026-08-25 | ¥2.487,00 | +%0,61 | ¥2.466,00 | ¥2.497,00 | ¥2.466,00 | 86,30K |
| 2026-08-24 | ¥2.472,00 | +%1,98 | ¥2.440,00 | ¥2.476,00 | ¥2.422,00 | 91,40K |
| 2026-08-21 | ¥2.424,00 | +%0,17 | ¥2.403,00 | ¥2.428,00 | ¥2.399,00 | 65,20K |
| 2026-08-20 | ¥2.420,00 | +%2,07 | ¥2.380,00 | ¥2.420,00 | ¥2.372,00 | 62,80K |
| 2026-08-19 | ¥2.371,00 | -%1,21 | ¥2.403,00 | ¥2.403,00 | ¥2.350,00 | 62,00K |
| 2026-08-18 | ¥2.400,00 | +%1,39 | ¥2.367,00 | ¥2.415,00 | ¥2.354,00 | 77,80K |
| 2026-08-17 | ¥2.367,00 | %0,00 | ¥2.365,00 | ¥2.375,00 | ¥2.349,00 | 68,40K |
| 2026-08-14 | ¥2.367,00 | +%0,25 | ¥2.354,00 | ¥2.368,00 | ¥2.351,00 | 38,50K |
| 2026-08-13 | ¥2.361,00 | +%0,04 | ¥2.385,00 | ¥2.385,00 | ¥2.343,00 | 50,60K |
| 2026-08-12 | ¥2.360,00 | +%0,21 | ¥2.380,00 | ¥2.380,00 | ¥2.351,00 | 41,80K |
| 2026-08-10 | ¥2.355,00 | +%0,13 | ¥2.367,00 | ¥2.367,00 | ¥2.338,00 | 54,90K |
| 2026-08-07 | ¥2.352,00 | -%0,34 | ¥2.360,00 | ¥2.369,00 | ¥2.343,00 | 71,60K |
| 2026-08-06 | ¥2.360,00 | +%0,68 | ¥2.341,00 | ¥2.373,00 | ¥2.341,00 | 68,20K |
| 2026-08-05 | ¥2.344,00 | +%0,13 | ¥2.350,00 | ¥2.371,00 | ¥2.326,00 | 81,30K |
| 2026-08-04 | ¥2.341,00 | -%3,22 | ¥2.420,00 | ¥2.420,00 | ¥2.332,00 | 115,40K |
| 2026-08-03 | ¥2.419,00 | -%4,05 | ¥2.298,00 | ¥2.447,00 | ¥2.266,00 | 193,30K |
| 2026-07-31 | ¥2.521,00 | -%1,52 | ¥2.550,00 | ¥2.550,00 | ¥2.485,00 | 59,10K |
| 2026-07-30 | ¥2.560,00 | +%0,16 | ¥2.509,00 | ¥2.564,00 | ¥2.502,00 | 86,30K |
| 2026-07-29 | ¥2.556,00 | +%2,24 | ¥2.528,00 | ¥2.556,00 | ¥2.505,00 | 96,60K |
| 2026-07-28 | ¥2.500,00 | -%0,56 | ¥2.497,00 | ¥2.514,00 | ¥2.484,00 | 65,00K |
| 2026-07-27 | ¥2.514,00 | +%2,36 | ¥2.488,00 | ¥2.514,00 | ¥2.441,00 | 88,80K |
| 2026-07-24 | ¥2.456,00 | +%0,20 | ¥2.405,00 | ¥2.456,00 | ¥2.403,00 | 51,70K |
| 2026-07-23 | ¥2.451,00 | -%0,04 | ¥2.452,00 | ¥2.465,00 | ¥2.439,00 | 66,30K |
| 2026-07-22 | ¥2.452,00 | +%0,57 | ¥2.436,00 | ¥2.462,00 | ¥2.424,00 | 52,10K |
| 2026-07-21 | ¥2.438,00 | +%1,63 | ¥2.422,00 | ¥2.461,00 | ¥2.406,00 | 79,40K |
| 2026-07-17 | ¥2.399,00 | -%0,74 | ¥2.417,00 | ¥2.420,00 | ¥2.386,00 | 64,90K |
| 2026-07-16 | ¥2.417,00 | -%0,41 | ¥2.418,00 | ¥2.439,00 | ¥2.414,00 | 47,90K |
| 2026-07-15 | ¥2.427,00 | +%2,06 | ¥2.400,00 | ¥2.434,00 | ¥2.397,00 | 37,30K |
| 2026-07-14 | ¥2.378,00 | +%0,38 | ¥2.393,00 | ¥2.395,00 | ¥2.372,00 | 42,80K |
| 2026-07-13 | ¥2.369,00 | -%1,09 | ¥2.409,00 | ¥2.422,00 | ¥2.369,00 | 67,60K |
| 2026-07-10 | ¥2.395,00 | -%1,20 | ¥2.424,00 | ¥2.436,00 | ¥2.390,00 | 114,30K |
| 2026-07-09 | ¥2.424,00 | +%0,21 | ¥2.406,00 | ¥2.432,00 | ¥2.400,00 | 63,60K |
| 2026-07-08 | ¥2.419,00 | -%1,10 | ¥2.431,00 | ¥2.436,00 | ¥2.416,00 | 46,10K |
| 2026-07-07 | ¥2.446,00 | +%0,49 | ¥2.434,00 | ¥2.476,00 | ¥2.430,00 | 65,70K |
| 2026-07-06 | ¥2.434,00 | +%1,84 | ¥2.403,00 | ¥2.448,00 | ¥2.386,00 | 58,00K |
| 2026-07-03 | ¥2.390,00 | +%0,89 | ¥2.396,00 | ¥2.403,00 | ¥2.373,00 | 37,50K |
| 2026-07-02 | ¥2.369,00 | -%0,08 | ¥2.387,00 | ¥2.399,00 | ¥2.361,00 | 63,70K |
| 2026-07-01 | ¥2.371,00 | -%2,15 | ¥2.404,00 | ¥2.431,00 | ¥2.360,00 | 68,70K |
| 2026-06-30 | ¥2.423,00 | -%1,30 | ¥2.480,00 | ¥2.480,00 | ¥2.422,00 | 130,80K |
| 2026-06-29 | ¥2.455,00 | +%0,49 | ¥2.452,00 | ¥2.463,00 | ¥2.438,00 | 66,80K |
| 2026-06-26 | ¥2.443,00 | +%0,87 | ¥2.422,00 | ¥2.455,00 | ¥2.422,00 | 48,00K |
| 2026-06-25 | ¥2.422,00 | +%0,67 | ¥2.435,00 | ¥2.440,00 | ¥2.414,00 | 59,90K |
| 2026-06-24 | ¥2.406,00 | -%0,08 | ¥2.405,00 | ¥2.419,00 | ¥2.396,00 | 115,10K |
| 2026-06-23 | ¥2.408,00 | +%0,08 | ¥2.431,00 | ¥2.433,00 | ¥2.397,00 | 136,50K |
| 2026-06-22 | ¥2.406,00 | +%0,59 | ¥2.390,00 | ¥2.413,00 | ¥2.383,00 | 103,70K |
| 2026-06-19 | ¥2.392,00 | -%1,32 | ¥2.402,00 | ¥2.412,00 | ¥2.335,00 | 150,50K |
| 2026-06-18 | ¥2.424,00 | -%0,25 | ¥2.408,00 | ¥2.455,00 | ¥2.405,00 | 87,10K |
| 2026-06-17 | ¥2.430,00 | +%0,25 | ¥2.431,00 | ¥2.449,00 | ¥2.429,00 | 56,20K |
| 2026-06-16 | ¥2.424,00 | -%0,86 | ¥2.445,00 | ¥2.458,00 | ¥2.418,00 | 58,30K |
| 2026-06-15 | ¥2.445,00 | +%1,16 | ¥2.450,00 | ¥2.462,00 | ¥2.439,00 | 88,90K |
| 2026-06-12 | ¥2.417,00 | -%0,94 | ¥2.449,00 | ¥2.460,00 | ¥2.417,00 | 97,90K |
| 2026-06-11 | ¥2.440,00 | +%0,21 | ¥2.429,00 | ¥2.442,00 | ¥2.402,00 | 74,40K |
| 2026-06-10 | ¥2.435,00 | +%0,70 | ¥2.403,00 | ¥2.441,00 | ¥2.398,00 | 89,90K |
| 2026-06-09 | ¥2.418,00 | +%0,54 | ¥2.393,00 | ¥2.424,00 | ¥2.393,00 | 86,20K |
| 2026-06-08 | ¥2.405,00 | -%1,80 | ¥2.423,00 | ¥2.424,00 | ¥2.374,00 | 76,80K |
| 2026-06-05 | ¥2.449,00 | +%0,86 | ¥2.414,00 | ¥2.455,00 | ¥2.414,00 | 51,90K |
| 2026-06-04 | ¥2.428,00 | -%0,25 | ¥2.475,00 | ¥2.480,00 | ¥2.428,00 | 51,90K |
| 2026-06-03 | ¥2.434,00 | +%0,50 | ¥2.440,00 | ¥2.444,00 | ¥2.418,00 | 61,40K |
| 2026-06-02 | ¥2.422,00 | -%1,74 | ¥2.433,00 | ¥2.449,00 | ¥2.404,00 | 111,30K |
| 2026-06-01 | ¥2.465,00 | +%0,12 | ¥2.480,00 | ¥2.480,00 | ¥2.431,00 | 111,00K |
| 2026-05-29 | ¥2.462,00 | -%0,28 | ¥2.460,00 | ¥2.490,00 | ¥2.457,00 | 87,70K |
| 2026-05-28 | ¥2.469,00 | -%0,08 | ¥2.482,00 | ¥2.482,00 | ¥2.443,00 | 63,70K |
| 2026-05-27 | ¥2.471,00 | -%0,16 | ¥2.457,00 | ¥2.484,00 | ¥2.450,00 | 80,30K |
| 2026-05-26 | ¥2.475,00 | +%0,86 | ¥2.435,00 | ¥2.479,00 | ¥2.400,00 | 100,10K |
| 2026-05-25 | ¥2.454,00 | -%1,01 | ¥2.478,00 | ¥2.509,00 | ¥2.450,00 | 92,40K |