SUS Co., Ltd. 6554
TSE · Japonya · Ticari Hizmetler
¥1.091,00-11,00 (-%1,00)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.093,00 | -%0,82 | ¥1.105,00 | ¥1.105,00 | ¥1.076,00 | 7,60K |
| 2026-10-01 | ¥1.102,00 | -%1,17 | ¥1.115,00 | ¥1.145,00 | ¥1.098,00 | 14,70K |
| 2026-09-30 | ¥1.115,00 | +%3,15 | ¥1.098,00 | ¥1.121,00 | ¥1.050,00 | 29,90K |
| 2026-09-29 | ¥1.081,00 | -%6,16 | ¥1.096,00 | ¥1.106,00 | ¥1.080,00 | 32,20K |
| 2026-09-28 | ¥1.152,00 | -%1,62 | ¥1.172,00 | ¥1.180,00 | ¥1.151,00 | 35,80K |
| 2026-09-25 | ¥1.171,00 | +%1,56 | ¥1.150,00 | ¥1.175,00 | ¥1.140,00 | 40,20K |
| 2026-09-24 | ¥1.153,00 | +%1,14 | ¥1.145,00 | ¥1.156,00 | ¥1.145,00 | 20,00K |
| 2026-09-18 | ¥1.140,00 | +%1,33 | ¥1.131,00 | ¥1.142,00 | ¥1.124,00 | 12,00K |
| 2026-09-17 | ¥1.125,00 | +%0,72 | ¥1.120,00 | ¥1.131,00 | ¥1.117,00 | 9,00K |
| 2026-09-16 | ¥1.117,00 | +%0,45 | ¥1.119,00 | ¥1.128,00 | ¥1.109,00 | 14,90K |
| 2026-09-15 | ¥1.112,00 | %0,00 | ¥1.112,00 | ¥1.125,00 | ¥1.110,00 | 10,60K |
| 2026-09-14 | ¥1.112,00 | +%0,54 | ¥1.106,00 | ¥1.120,00 | ¥1.106,00 | 6,10K |
| 2026-09-11 | ¥1.106,00 | -%1,69 | ¥1.112,00 | ¥1.129,00 | ¥1.106,00 | 8,10K |
| 2026-09-10 | ¥1.125,00 | -%0,09 | ¥1.125,00 | ¥1.125,00 | ¥1.115,00 | 4,50K |
| 2026-09-09 | ¥1.126,00 | +%0,90 | ¥1.113,00 | ¥1.128,00 | ¥1.113,00 | 4,80K |
| 2026-09-08 | ¥1.116,00 | +%0,18 | ¥1.116,00 | ¥1.126,00 | ¥1.110,00 | 10,50K |
| 2026-09-07 | ¥1.114,00 | -%0,27 | ¥1.124,00 | ¥1.124,00 | ¥1.113,00 | 8,00K |
| 2026-09-04 | ¥1.117,00 | +%0,54 | ¥1.107,00 | ¥1.118,00 | ¥1.106,00 | 4,00K |
| 2026-09-03 | ¥1.111,00 | -%0,36 | ¥1.115,00 | ¥1.123,00 | ¥1.107,00 | 13,70K |
| 2026-09-02 | ¥1.115,00 | -%1,24 | ¥1.128,00 | ¥1.129,00 | ¥1.111,00 | 17,80K |
| 2026-09-01 | ¥1.129,00 | +%0,71 | ¥1.117,00 | ¥1.132,00 | ¥1.110,00 | 13,60K |
| 2026-08-31 | ¥1.121,00 | +%0,99 | ¥1.110,00 | ¥1.121,00 | ¥1.106,00 | 9,50K |
| 2026-08-28 | ¥1.110,00 | +%1,28 | ¥1.096,00 | ¥1.110,00 | ¥1.091,00 | 13,00K |
| 2026-08-27 | ¥1.096,00 | +%0,64 | ¥1.089,00 | ¥1.096,00 | ¥1.088,00 | 9,00K |
| 2026-08-26 | ¥1.089,00 | +%0,46 | ¥1.084,00 | ¥1.093,00 | ¥1.082,00 | 9,90K |
| 2026-08-25 | ¥1.084,00 | -%0,09 | ¥1.085,00 | ¥1.088,00 | ¥1.082,00 | 6,90K |
| 2026-08-24 | ¥1.085,00 | +%1,40 | ¥1.081,00 | ¥1.085,00 | ¥1.076,00 | 12,10K |
| 2026-08-21 | ¥1.070,00 | -%0,28 | ¥1.071,00 | ¥1.081,00 | ¥1.070,00 | 12,90K |
| 2026-08-20 | ¥1.073,00 | +%1,23 | ¥1.063,00 | ¥1.078,00 | ¥1.063,00 | 4,60K |
| 2026-08-19 | ¥1.060,00 | -%1,76 | ¥1.079,00 | ¥1.079,00 | ¥1.060,00 | 11,80K |
| 2026-08-18 | ¥1.079,00 | -%1,19 | ¥1.092,00 | ¥1.092,00 | ¥1.079,00 | 16,00K |
| 2026-08-17 | ¥1.092,00 | +%0,37 | ¥1.095,00 | ¥1.100,00 | ¥1.088,00 | 24,60K |
| 2026-08-14 | ¥1.088,00 | +%3,03 | ¥1.064,00 | ¥1.088,00 | ¥1.064,00 | 44,00K |
| 2026-08-13 | ¥1.056,00 | -%0,28 | ¥1.060,00 | ¥1.064,00 | ¥1.055,00 | 28,10K |
| 2026-08-12 | ¥1.059,00 | +%2,22 | ¥1.040,00 | ¥1.059,00 | ¥1.037,00 | 20,00K |
| 2026-08-10 | ¥1.036,00 | +%0,97 | ¥1.026,00 | ¥1.039,00 | ¥1.026,00 | 6,10K |
| 2026-08-07 | ¥1.026,00 | -%0,48 | ¥1.037,00 | ¥1.039,00 | ¥1.025,00 | 6,50K |
| 2026-08-06 | ¥1.031,00 | -%0,29 | ¥1.036,00 | ¥1.039,00 | ¥1.031,00 | 2,90K |
| 2026-08-05 | ¥1.034,00 | -%0,39 | ¥1.045,00 | ¥1.045,00 | ¥1.032,00 | 3,70K |
| 2026-08-04 | ¥1.038,00 | -%1,33 | ¥1.040,00 | ¥1.044,00 | ¥1.036,00 | 4,30K |
| 2026-08-03 | ¥1.052,00 | +%0,29 | ¥1.055,00 | ¥1.055,00 | ¥1.034,00 | 5,60K |
| 2026-07-31 | ¥1.049,00 | +%1,75 | ¥1.036,00 | ¥1.054,00 | ¥1.036,00 | 30,30K |
| 2026-07-30 | ¥1.031,00 | -%0,29 | ¥1.034,00 | ¥1.041,00 | ¥1.030,00 | 2,20K |
| 2026-07-29 | ¥1.034,00 | +%0,58 | ¥1.035,00 | ¥1.050,00 | ¥1.028,00 | 15,60K |
| 2026-07-28 | ¥1.028,00 | -%0,58 | ¥1.034,00 | ¥1.035,00 | ¥1.028,00 | 5,70K |
| 2026-07-27 | ¥1.034,00 | +%0,88 | ¥1.030,00 | ¥1.034,00 | ¥1.025,00 | 5,30K |
| 2026-07-24 | ¥1.025,00 | -%1,73 | ¥1.042,00 | ¥1.050,00 | ¥1.025,00 | 10,80K |
| 2026-07-23 | ¥1.043,00 | -%0,48 | ¥1.048,00 | ¥1.048,00 | ¥1.039,00 | 1,10K |
| 2026-07-22 | ¥1.048,00 | +%0,29 | ¥1.040,00 | ¥1.048,00 | ¥1.036,00 | 14,90K |
| 2026-07-21 | ¥1.045,00 | +%1,95 | ¥1.028,00 | ¥1.045,00 | ¥1.025,00 | 6,10K |
| 2026-07-17 | ¥1.025,00 | -%0,58 | ¥1.031,00 | ¥1.031,00 | ¥1.005,00 | 12,10K |
| 2026-07-16 | ¥1.031,00 | -%1,62 | ¥1.053,00 | ¥1.057,00 | ¥1.031,00 | 10,90K |
| 2026-07-15 | ¥1.048,00 | -%0,19 | ¥1.058,00 | ¥1.063,00 | ¥1.046,00 | 3,10K |
| 2026-07-14 | ¥1.050,00 | +%1,16 | ¥1.058,00 | ¥1.058,00 | ¥1.041,00 | 4,60K |
| 2026-07-13 | ¥1.038,00 | -%1,89 | ¥1.058,00 | ¥1.060,00 | ¥1.038,00 | 8,70K |
| 2026-07-10 | ¥1.058,00 | +%0,09 | ¥1.059,00 | ¥1.059,00 | ¥1.034,00 | 10,80K |
| 2026-07-09 | ¥1.057,00 | +%0,57 | ¥1.049,00 | ¥1.057,00 | ¥1.033,00 | 10,90K |
| 2026-07-08 | ¥1.051,00 | -%0,66 | ¥1.051,00 | ¥1.058,00 | ¥1.044,00 | 12,60K |
| 2026-07-07 | ¥1.058,00 | +%2,92 | ¥1.028,00 | ¥1.058,00 | ¥1.028,00 | 19,50K |
| 2026-07-06 | ¥1.028,00 | +%0,59 | ¥1.022,00 | ¥1.028,00 | ¥1.017,00 | 10,60K |
| 2026-07-03 | ¥1.022,00 | +%0,69 | ¥1.025,00 | ¥1.025,00 | ¥1.016,00 | 3,60K |
| 2026-07-02 | ¥1.015,00 | +%1,10 | ¥1.004,00 | ¥1.025,00 | ¥1.004,00 | 15,00K |
| 2026-07-01 | ¥1.004,00 | +%1,41 | ¥990,00 | ¥1.004,00 | ¥990,00 | 3,20K |
| 2026-06-30 | ¥990,00 | -%1,30 | ¥998,00 | ¥1.005,00 | ¥987,00 | 8,70K |
| 2026-06-29 | ¥1.003,00 | +%1,01 | ¥995,00 | ¥1.004,00 | ¥995,00 | 3,90K |
| 2026-06-26 | ¥993,00 | -%0,70 | ¥1.000,00 | ¥1.003,00 | ¥992,00 | 3,60K |
| 2026-06-25 | ¥1.000,00 | +%1,01 | ¥1.000,00 | ¥1.000,00 | ¥989,00 | 7,60K |
| 2026-06-24 | ¥990,00 | -%0,10 | ¥991,00 | ¥996,00 | ¥981,00 | 4,90K |
| 2026-06-23 | ¥991,00 | %0,00 | ¥987,00 | ¥999,00 | ¥981,00 | 6,20K |
| 2026-06-22 | ¥991,00 | -%0,80 | ¥984,00 | ¥1.004,00 | ¥984,00 | 7,10K |
| 2026-06-19 | ¥999,00 | %0,00 | ¥1.000,00 | ¥1.003,00 | ¥990,00 | 6,50K |
| 2026-06-18 | ¥999,00 | +%0,91 | ¥996,00 | ¥1.011,00 | ¥992,00 | 10,80K |
| 2026-06-17 | ¥990,00 | +%2,48 | ¥978,00 | ¥992,00 | ¥967,00 | 7,50K |
| 2026-06-16 | ¥966,00 | -%0,21 | ¥969,00 | ¥975,00 | ¥966,00 | 7,50K |
| 2026-06-15 | ¥968,00 | +%0,52 | ¥964,00 | ¥975,00 | ¥955,00 | 11,20K |
| 2026-06-12 | ¥963,00 | -%0,41 | ¥956,00 | ¥972,00 | ¥956,00 | 8,10K |
| 2026-06-11 | ¥967,00 | -%1,53 | ¥962,00 | ¥974,00 | ¥952,00 | 12,40K |
| 2026-06-10 | ¥982,00 | -%0,71 | ¥981,00 | ¥989,00 | ¥979,00 | 4,90K |
| 2026-06-09 | ¥989,00 | -%0,50 | ¥999,00 | ¥999,00 | ¥984,00 | 5,40K |
| 2026-06-08 | ¥994,00 | +%1,12 | ¥998,00 | ¥1.001,00 | ¥986,00 | 13,50K |
| 2026-06-05 | ¥983,00 | +%3,91 | ¥961,00 | ¥984,00 | ¥959,00 | 21,10K |
| 2026-06-04 | ¥946,00 | -%3,37 | ¥970,00 | ¥970,00 | ¥946,00 | 28,60K |
| 2026-06-03 | ¥979,00 | -%0,61 | ¥985,00 | ¥989,00 | ¥979,00 | 18,40K |
| 2026-06-02 | ¥985,00 | -%0,51 | ¥988,00 | ¥995,00 | ¥984,00 | 4,40K |
| 2026-06-01 | ¥990,00 | -%0,40 | ¥994,00 | ¥995,00 | ¥990,00 | 6,70K |
| 2026-05-29 | ¥994,00 | +%0,30 | ¥989,00 | ¥995,00 | ¥989,00 | 6,80K |
| 2026-05-28 | ¥991,00 | +%0,30 | ¥985,00 | ¥992,00 | ¥985,00 | 9,30K |
| 2026-05-27 | ¥988,00 | -%0,40 | ¥989,00 | ¥992,00 | ¥988,00 | 4,50K |
| 2026-05-26 | ¥992,00 | +%0,30 | ¥999,00 | ¥999,00 | ¥989,00 | 15,70K |
| 2026-05-25 | ¥989,00 | -%1,30 | ¥1.005,00 | ¥1.005,00 | ¥989,00 | 22,30K |