Hamai Industries Ltd. 6497
TSE · Japonya · Üretici İmalatı
¥1.477,00+15,00 (+%1,03)
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 | ¥1.477,00 | +%1,03 | ¥1.457,00 | ¥1.478,00 | ¥1.452,00 | 2,10K |
| 2026-10-01 | ¥1.462,00 | -%0,34 | ¥1.466,00 | ¥1.481,00 | ¥1.447,00 | 12,00K |
| 2026-09-30 | ¥1.467,00 | -%0,47 | ¥1.471,00 | ¥1.475,00 | ¥1.459,00 | 2,20K |
| 2026-09-29 | ¥1.474,00 | +%0,48 | ¥1.467,00 | ¥1.474,00 | ¥1.457,00 |
| 5,10K |
| 2026-09-28 | ¥1.467,00 | +%0,82 | ¥1.455,00 | ¥1.469,00 | ¥1.455,00 | 2,70K |
| 2026-09-25 | ¥1.455,00 | +%2,32 | ¥1.431,00 | ¥1.469,00 | ¥1.422,00 | 7,80K |
| 2026-09-24 | ¥1.422,00 | +%1,14 | ¥1.406,00 | ¥1.449,00 | ¥1.406,00 | 19,20K |
| 2026-09-18 | ¥1.406,00 | -%1,13 | ¥1.416,00 | ¥1.446,00 | ¥1.403,00 | 10,40K |
| 2026-09-17 | ¥1.422,00 | -%3,40 | ¥1.412,00 | ¥1.433,00 | ¥1.410,00 | 15,50K |
| 2026-09-16 | ¥1.472,00 | +%1,59 | ¥1.509,00 | ¥1.516,00 | ¥1.450,00 | 30,00K |
| 2026-09-15 | ¥1.449,00 | +%1,33 | ¥1.406,00 | ¥1.454,00 | ¥1.400,00 | 10,80K |
| 2026-09-14 | ¥1.430,00 | -%1,72 | ¥1.460,00 | ¥1.490,00 | ¥1.417,00 | 18,90K |
| 2026-09-11 | ¥1.455,00 | -%1,69 | ¥1.455,00 | ¥1.485,00 | ¥1.453,00 | 7,60K |
| 2026-09-10 | ¥1.480,00 | +%0,34 | ¥1.480,00 | ¥1.482,00 | ¥1.452,00 | 3,80K |
| 2026-09-09 | ¥1.475,00 | +%0,68 | ¥1.465,00 | ¥1.475,00 | ¥1.460,00 | 700 |
| 2026-09-08 | ¥1.465,00 | -%1,35 | ¥1.469,00 | ¥1.479,00 | ¥1.465,00 | 1,50K |
| 2026-09-07 | ¥1.485,00 | -%0,13 | ¥1.478,00 | ¥1.490,00 | ¥1.474,00 | 3,70K |
| 2026-09-04 | ¥1.487,00 | +%3,26 | ¥1.441,00 | ¥1.488,00 | ¥1.441,00 | 3,40K |
| 2026-09-03 | ¥1.440,00 | -%0,21 | ¥1.441,00 | ¥1.479,00 | ¥1.420,00 | 6,70K |
| 2026-09-02 | ¥1.443,00 | -%0,28 | ¥1.447,00 | ¥1.475,00 | ¥1.433,00 | 8,80K |
| 2026-09-01 | ¥1.447,00 | -%0,34 | ¥1.460,00 | ¥1.469,00 | ¥1.445,00 | 4,50K |
| 2026-08-31 | ¥1.452,00 | +%0,90 | ¥1.439,00 | ¥1.488,00 | ¥1.432,00 | 8,00K |
| 2026-08-28 | ¥1.439,00 | -%0,76 | ¥1.442,00 | ¥1.442,00 | ¥1.421,00 | 1,20K |
| 2026-08-27 | ¥1.450,00 | -%0,55 | ¥1.458,00 | ¥1.460,00 | ¥1.419,00 | 9,30K |
| 2026-08-26 | ¥1.458,00 | +%0,97 | ¥1.444,00 | ¥1.469,00 | ¥1.431,00 | 9,40K |
| 2026-08-25 | ¥1.444,00 | -%0,82 | ¥1.450,00 | ¥1.456,00 | ¥1.438,00 | 1,80K |
| 2026-08-24 | ¥1.456,00 | +%2,18 | ¥1.425,00 | ¥1.458,00 | ¥1.425,00 | 2,80K |
| 2026-08-21 | ¥1.425,00 | +%0,92 | ¥1.412,00 | ¥1.426,00 | ¥1.412,00 | 1,20K |
| 2026-08-20 | ¥1.412,00 | +%1,07 | ¥1.397,00 | ¥1.420,00 | ¥1.397,00 | 1,50K |
| 2026-08-19 | ¥1.397,00 | -%0,29 | ¥1.399,00 | ¥1.410,00 | ¥1.381,00 | 2,60K |
| 2026-08-18 | ¥1.401,00 | +%1,30 | ¥1.378,00 | ¥1.419,00 | ¥1.378,00 | 4,70K |
| 2026-08-17 | ¥1.383,00 | -%4,62 | ¥1.430,00 | ¥1.439,00 | ¥1.380,00 | 12,80K |
| 2026-08-14 | ¥1.450,00 | -%1,16 | ¥1.467,00 | ¥1.482,00 | ¥1.432,00 | 16,10K |
| 2026-08-13 | ¥1.467,00 | +%0,82 | ¥1.458,00 | ¥1.487,00 | ¥1.458,00 | 3,40K |
| 2026-08-12 | ¥1.455,00 | +%1,11 | ¥1.450,00 | ¥1.477,00 | ¥1.445,00 | 10,30K |
| 2026-08-10 | ¥1.439,00 | +%3,15 | ¥1.404,00 | ¥1.444,00 | ¥1.400,00 | 8,30K |
| 2026-08-07 | ¥1.395,00 | +%1,16 | ¥1.383,00 | ¥1.395,00 | ¥1.371,00 | 2,50K |
| 2026-08-06 | ¥1.379,00 | -%1,50 | ¥1.400,00 | ¥1.417,00 | ¥1.377,00 | 6,80K |
| 2026-08-05 | ¥1.400,00 | +%1,97 | ¥1.381,00 | ¥1.400,00 | ¥1.381,00 | 1,20K |
| 2026-08-04 | ¥1.373,00 | +%0,07 | ¥1.380,00 | ¥1.400,00 | ¥1.348,00 | 12,80K |
| 2026-08-03 | ¥1.372,00 | +%0,22 | ¥1.369,00 | ¥1.372,00 | ¥1.360,00 | 2,50K |
| 2026-07-31 | ¥1.369,00 | +%0,66 | ¥1.370,00 | ¥1.370,00 | ¥1.351,00 | 2,20K |
| 2026-07-30 | ¥1.360,00 | +%0,37 | ¥1.359,00 | ¥1.360,00 | ¥1.340,00 | 4,20K |
| 2026-07-29 | ¥1.355,00 | -%0,37 | ¥1.360,00 | ¥1.360,00 | ¥1.355,00 | 600 |
| 2026-07-28 | ¥1.360,00 | -%0,37 | ¥1.370,00 | ¥1.372,00 | ¥1.360,00 | 2,20K |
| 2026-07-27 | ¥1.365,00 | +%0,66 | ¥1.363,00 | ¥1.383,00 | ¥1.345,00 | 8,10K |
| 2026-07-24 | ¥1.356,00 | +%0,22 | ¥1.354,00 | ¥1.356,00 | ¥1.345,00 | 2,30K |
| 2026-07-23 | ¥1.353,00 | +%0,97 | ¥1.346,00 | ¥1.359,00 | ¥1.340,00 | 1,80K |
| 2026-07-22 | ¥1.340,00 | +%0,75 | ¥1.338,00 | ¥1.355,00 | ¥1.338,00 | 7,70K |
| 2026-07-21 | ¥1.330,00 | +%0,61 | ¥1.322,00 | ¥1.338,00 | ¥1.322,00 | 3,90K |
| 2026-07-17 | ¥1.322,00 | -%0,53 | ¥1.329,00 | ¥1.339,00 | ¥1.320,00 | 4,90K |
| 2026-07-16 | ¥1.329,00 | -%0,75 | ¥1.330,00 | ¥1.343,00 | ¥1.325,00 | 5,20K |
| 2026-07-15 | ¥1.339,00 | +%0,75 | ¥1.320,00 | ¥1.344,00 | ¥1.320,00 | 1,70K |
| 2026-07-14 | ¥1.329,00 | +%0,08 | ¥1.328,00 | ¥1.343,00 | ¥1.320,00 | 2,10K |
| 2026-07-13 | ¥1.328,00 | -%1,26 | ¥1.337,00 | ¥1.338,00 | ¥1.326,00 | 2,20K |
| 2026-07-10 | ¥1.345,00 | +%0,75 | ¥1.336,00 | ¥1.346,00 | ¥1.312,00 | 2,80K |
| 2026-07-09 | ¥1.335,00 | +%0,07 | ¥1.331,00 | ¥1.350,00 | ¥1.305,00 | 9,40K |
| 2026-07-08 | ¥1.334,00 | +%0,68 | ¥1.325,00 | ¥1.344,00 | ¥1.304,00 | 4,40K |
| 2026-07-07 | ¥1.325,00 | -%0,75 | ¥1.345,00 | ¥1.345,00 | ¥1.325,00 | 1,00K |
| 2026-07-06 | ¥1.335,00 | +%0,23 | ¥1.332,00 | ¥1.347,00 | ¥1.332,00 | 3,10K |
| 2026-07-03 | ¥1.332,00 | -%0,67 | ¥1.326,00 | ¥1.400,00 | ¥1.326,00 | 3,70K |
| 2026-07-02 | ¥1.341,00 | +%0,07 | ¥1.348,00 | ¥1.352,00 | ¥1.338,00 | 1,00K |
| 2026-07-01 | ¥1.340,00 | +%0,37 | ¥1.342,00 | ¥1.342,00 | ¥1.326,00 | 500 |
| 2026-06-30 | ¥1.335,00 | -%0,74 | ¥1.331,00 | ¥1.335,00 | ¥1.331,00 | 200 |
| 2026-06-29 | ¥1.345,00 | +%0,82 | ¥1.334,00 | ¥1.350,00 | ¥1.296,00 | 9,30K |
| 2026-06-26 | ¥1.334,00 | -%0,89 | ¥1.346,00 | ¥1.347,00 | ¥1.311,00 | 3,90K |
| 2026-06-25 | ¥1.346,00 | -%0,15 | ¥1.345,00 | ¥1.378,00 | ¥1.331,00 | 2,20K |
| 2026-06-24 | ¥1.348,00 | -%2,03 | ¥1.349,00 | ¥1.375,00 | ¥1.342,00 | 6,60K |
| 2026-06-23 | ¥1.376,00 | -%0,07 | ¥1.377,00 | ¥1.377,00 | ¥1.321,00 | 4,70K |
| 2026-06-22 | ¥1.377,00 | +%1,47 | ¥1.365,00 | ¥1.380,00 | ¥1.357,00 | 5,10K |
| 2026-06-19 | ¥1.357,00 | +%0,82 | ¥1.358,00 | ¥1.388,00 | ¥1.352,00 | 11,00K |
| 2026-06-18 | ¥1.346,00 | -%0,96 | ¥1.368,00 | ¥1.368,00 | ¥1.341,00 | 700 |
| 2026-06-17 | ¥1.359,00 | -%0,37 | ¥1.359,00 | ¥1.359,00 | ¥1.350,00 | 900 |
| 2026-06-16 | ¥1.364,00 | +%2,17 | ¥1.335,00 | ¥1.373,00 | ¥1.279,00 | 18,30K |
| 2026-06-15 | ¥1.335,00 | +%0,83 | ¥1.327,00 | ¥1.348,00 | ¥1.314,00 | 6,80K |
| 2026-06-12 | ¥1.324,00 | -%0,23 | ¥1.327,00 | ¥1.346,00 | ¥1.313,00 | 1,50K |
| 2026-06-11 | ¥1.327,00 | -%0,97 | ¥1.321,00 | ¥1.346,00 | ¥1.307,00 | 6,50K |
| 2026-06-10 | ¥1.340,00 | +%0,60 | ¥1.318,00 | ¥1.340,00 | ¥1.318,00 | 9,40K |
| 2026-06-09 | ¥1.332,00 | +%0,83 | ¥1.321,00 | ¥1.344,00 | ¥1.315,00 | 1,50K |
| 2026-06-08 | ¥1.321,00 | -%3,58 | ¥1.350,00 | ¥1.350,00 | ¥1.314,00 | 8,10K |
| 2026-06-05 | ¥1.370,00 | +%2,09 | ¥1.333,00 | ¥1.375,00 | ¥1.294,00 | 4,60K |
| 2026-06-04 | ¥1.342,00 | -%0,30 | ¥1.346,00 | ¥1.347,00 | ¥1.303,00 | 7,10K |
| 2026-06-03 | ¥1.346,00 | +%4,58 | ¥1.276,00 | ¥1.347,00 | ¥1.276,00 | 4,70K |
| 2026-06-02 | ¥1.287,00 | -%0,77 | ¥1.275,00 | ¥1.303,00 | ¥1.270,00 | 6,60K |
| 2026-06-01 | ¥1.297,00 | -%2,85 | ¥1.331,00 | ¥1.332,00 | ¥1.294,00 | 6,80K |
| 2026-05-29 | ¥1.335,00 | +%0,98 | ¥1.321,00 | ¥1.347,00 | ¥1.321,00 | 2,00K |
| 2026-05-28 | ¥1.322,00 | +%1,23 | ¥1.302,00 | ¥1.339,00 | ¥1.300,00 | 3,30K |
| 2026-05-27 | ¥1.306,00 | +%0,23 | ¥1.305,00 | ¥1.309,00 | ¥1.288,00 | 2,30K |
| 2026-05-26 | ¥1.303,00 | +%1,48 | ¥1.284,00 | ¥1.316,00 | ¥1.284,00 | 5,30K |
| 2026-05-25 | ¥1.284,00 | +%1,66 | ¥1.279,00 | ¥1.295,00 | ¥1.270,00 | 7,70K |