Togami Electric Mfg.Co., Ltd. 6643
TSE · Japonya · Üretici İmalatı
¥5.590,00-60,00 (-%1,06)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.650,00 | +%1,80 | ¥5.600,00 | ¥5.650,00 | ¥5.400,00 | 5,80K |
| 2026-09-30 | ¥5.550,00 | +%1,83 | ¥5.500,00 | ¥5.560,00 | ¥5.490,00 | 1,50K |
| 2026-09-29 | ¥5.450,00 | -%3,88 | ¥5.640,00 | ¥5.640,00 | ¥5.450,00 | 3,00K |
| 2026-09-28 | ¥5.670,00 | -%0,18 | ¥5.700,00 | ¥5.700,00 | ¥5.670,00 | 1,40K |
| 2026-09-25 | ¥5.680,00 | +%0,18 | ¥5.670,00 | ¥5.690,00 | ¥5.630,00 | 1,60K |
| 2026-09-24 | ¥5.670,00 | -%1,05 | ¥5.700,00 | ¥5.780,00 | ¥5.610,00 | 3,50K |
| 2026-09-18 | ¥5.730,00 | +%2,14 | ¥5.710,00 | ¥5.730,00 | ¥5.610,00 | 1,30K |
| 2026-09-17 | ¥5.610,00 | +%2,56 | ¥5.520,00 | ¥5.800,00 | ¥5.520,00 | 11,50K |
| 2026-09-16 | ¥5.470,00 | +%1,48 | ¥5.410,00 | ¥5.520,00 | ¥5.410,00 | 2,00K |
| 2026-09-15 | ¥5.390,00 | -%1,46 | ¥5.480,00 | ¥5.550,00 | ¥5.360,00 | 4,00K |
| 2026-09-14 | ¥5.470,00 | -%0,91 | ¥5.520,00 | ¥5.590,00 | ¥5.410,00 | 2,90K |
| 2026-09-11 | ¥5.520,00 | +%0,91 | ¥5.420,00 | ¥5.560,00 | ¥5.360,00 | 3,20K |
| 2026-09-10 | ¥5.470,00 | -%1,44 | ¥5.550,00 | ¥5.550,00 | ¥5.330,00 | 2,40K |
| 2026-09-09 | ¥5.550,00 | -%2,12 | ¥5.770,00 | ¥5.770,00 | ¥5.550,00 | 6,10K |
| 2026-09-08 | ¥5.670,00 | -%3,90 | ¥5.880,00 | ¥5.880,00 | ¥5.670,00 | 4,90K |
| 2026-09-07 | ¥5.900,00 | +%3,15 | ¥5.760,00 | ¥5.910,00 | ¥5.760,00 | 2,70K |
| 2026-09-04 | ¥5.720,00 | -%0,87 | ¥5.720,00 | ¥5.820,00 | ¥5.710,00 | 3,50K |
| 2026-09-03 | ¥5.770,00 | +%1,41 | ¥5.700,00 | ¥5.790,00 | ¥5.680,00 | 3,20K |
| 2026-09-02 | ¥5.690,00 | -%2,07 | ¥5.840,00 | ¥5.840,00 | ¥5.690,00 | 5,10K |
| 2026-09-01 | ¥5.810,00 | +%1,04 | ¥5.840,00 | ¥5.860,00 | ¥5.770,00 | 2,10K |
| 2026-08-31 | ¥5.750,00 | -%1,88 | ¥5.960,00 | ¥5.960,00 | ¥5.740,00 | 8,40K |
| 2026-08-28 | ¥5.860,00 | +%2,27 | ¥5.830,00 | ¥5.910,00 | ¥5.760,00 | 8,70K |
| 2026-08-27 | ¥5.730,00 | +%1,96 | ¥5.630,00 | ¥5.750,00 | ¥5.630,00 | 2,30K |
| 2026-08-26 | ¥5.620,00 | -%0,53 | ¥5.610,00 | ¥5.660,00 | ¥5.610,00 | 1,30K |
| 2026-08-25 | ¥5.650,00 | +%0,71 | ¥5.710,00 | ¥5.710,00 | ¥5.600,00 | 500 |
| 2026-08-24 | ¥5.610,00 | -%1,41 | ¥5.630,00 | ¥5.650,00 | ¥5.590,00 | 2,80K |
| 2026-08-21 | ¥5.690,00 | +%0,35 | ¥5.660,00 | ¥5.690,00 | ¥5.550,00 | 1,70K |
| 2026-08-20 | ¥5.670,00 | +%2,72 | ¥5.550,00 | ¥5.680,00 | ¥5.510,00 | 2,80K |
| 2026-08-19 | ¥5.520,00 | -%4,99 | ¥5.670,00 | ¥5.670,00 | ¥5.500,00 | 10,80K |
| 2026-08-18 | ¥5.810,00 | -%0,34 | ¥5.800,00 | ¥5.870,00 | ¥5.770,00 | 2,90K |
| 2026-08-17 | ¥5.830,00 | +%0,87 | ¥5.790,00 | ¥6.070,00 | ¥5.790,00 | 7,40K |
| 2026-08-14 | ¥5.780,00 | +%0,17 | ¥5.720,00 | ¥5.800,00 | ¥5.720,00 | 2,50K |
| 2026-08-13 | ¥5.770,00 | %0,00 | ¥5.860,00 | ¥5.860,00 | ¥5.750,00 | 1,70K |
| 2026-08-12 | ¥5.770,00 | +%0,35 | ¥5.710,00 | ¥5.810,00 | ¥5.700,00 | 3,20K |
| 2026-08-10 | ¥5.750,00 | -%1,03 | ¥5.820,00 | ¥5.880,00 | ¥5.700,00 | 5,70K |
| 2026-08-07 | ¥5.810,00 | -%1,69 | ¥5.940,00 | ¥5.960,00 | ¥5.710,00 | 8,70K |
| 2026-08-06 | ¥5.910,00 | -%2,80 | ¥6.150,00 | ¥6.150,00 | ¥5.810,00 | 9,40K |
| 2026-08-05 | ¥6.080,00 | +%2,01 | ¥6.060,00 | ¥6.220,00 | ¥5.960,00 | 7,90K |
| 2026-08-04 | ¥5.960,00 | +%2,23 | ¥5.810,00 | ¥6.080,00 | ¥5.690,00 | 12,50K |
| 2026-08-03 | ¥5.830,00 | +%7,96 | ¥6.100,00 | ¥6.100,00 | ¥5.610,00 | 25,20K |
| 2026-07-31 | ¥5.400,00 | +%5,47 | ¥5.220,00 | ¥5.510,00 | ¥5.210,00 | 7,00K |
| 2026-07-30 | ¥5.120,00 | +%3,96 | ¥4.980,00 | ¥5.120,00 | ¥4.980,00 | 5,10K |
| 2026-07-29 | ¥4.925,00 | -%3,24 | ¥5.090,00 | ¥5.110,00 | ¥4.905,00 | 9,60K |
| 2026-07-28 | ¥5.090,00 | -%2,86 | ¥5.210,00 | ¥5.210,00 | ¥5.000,00 | 15,20K |
| 2026-07-27 | ¥5.240,00 | +%0,19 | ¥5.220,00 | ¥5.270,00 | ¥5.180,00 | 4,80K |
| 2026-07-24 | ¥5.230,00 | -%3,51 | ¥5.420,00 | ¥5.420,00 | ¥5.230,00 | 3,00K |
| 2026-07-23 | ¥5.420,00 | +%0,93 | ¥5.370,00 | ¥5.470,00 | ¥5.350,00 | 8,00K |
| 2026-07-22 | ¥5.370,00 | +%3,27 | ¥5.300,00 | ¥5.420,00 | ¥5.300,00 | 4,00K |
| 2026-07-21 | ¥5.200,00 | +%0,39 | ¥5.110,00 | ¥5.370,00 | ¥5.110,00 | 5,70K |
| 2026-07-17 | ¥5.180,00 | -%5,30 | ¥5.570,00 | ¥5.570,00 | ¥5.050,00 | 21,90K |
| 2026-07-16 | ¥5.470,00 | -%1,08 | ¥5.530,00 | ¥5.610,00 | ¥5.420,00 | 4,90K |
| 2026-07-15 | ¥5.530,00 | +%2,79 | ¥5.380,00 | ¥5.530,00 | ¥5.380,00 | 2,40K |
| 2026-07-14 | ¥5.380,00 | -%0,19 | ¥5.390,00 | ¥5.500,00 | ¥5.310,00 | 2,80K |
| 2026-07-13 | ¥5.390,00 | -%0,74 | ¥5.430,00 | ¥5.530,00 | ¥5.320,00 | 4,30K |
| 2026-07-10 | ¥5.430,00 | +%1,12 | ¥5.470,00 | ¥5.550,00 | ¥5.370,00 | 4,00K |
| 2026-07-09 | ¥5.370,00 | +%1,32 | ¥5.390,00 | ¥5.400,00 | ¥5.310,00 | 1,50K |
| 2026-07-08 | ¥5.300,00 | -%2,75 | ¥5.360,00 | ¥5.360,00 | ¥5.250,00 | 2,50K |
| 2026-07-07 | ¥5.450,00 | -%2,50 | ¥5.520,00 | ¥5.540,00 | ¥5.400,00 | 3,30K |
| 2026-07-06 | ¥5.590,00 | -%0,18 | ¥5.650,00 | ¥5.650,00 | ¥5.560,00 | 2,40K |
| 2026-07-03 | ¥5.600,00 | +%2,38 | ¥5.400,00 | ¥5.620,00 | ¥5.380,00 | 7,10K |
| 2026-07-02 | ¥5.470,00 | +%1,11 | ¥5.410,00 | ¥5.600,00 | ¥5.330,00 | 6,10K |
| 2026-07-01 | ¥5.410,00 | -%1,46 | ¥5.490,00 | ¥5.570,00 | ¥5.390,00 | 7,90K |
| 2026-06-30 | ¥5.490,00 | +%3,39 | ¥5.310,00 | ¥5.490,00 | ¥5.310,00 | 4,40K |
| 2026-06-29 | ¥5.310,00 | +%3,11 | ¥5.250,00 | ¥5.420,00 | ¥5.210,00 | 9,40K |
| 2026-06-26 | ¥5.150,00 | +%1,38 | ¥5.160,00 | ¥5.250,00 | ¥5.080,00 | 8,50K |
| 2026-06-25 | ¥5.080,00 | -%0,78 | ¥5.190,00 | ¥5.200,00 | ¥5.060,00 | 2,50K |
| 2026-06-24 | ¥5.120,00 | -%1,92 | ¥5.150,00 | ¥5.230,00 | ¥5.050,00 | 4,80K |
| 2026-06-23 | ¥5.220,00 | %0,00 | ¥5.220,00 | ¥5.270,00 | ¥5.150,00 | 4,00K |
| 2026-06-22 | ¥5.220,00 | +%0,58 | ¥5.150,00 | ¥5.260,00 | ¥5.150,00 | 5,40K |
| 2026-06-19 | ¥5.190,00 | +%0,19 | ¥5.280,00 | ¥5.350,00 | ¥5.090,00 | 7,70K |
| 2026-06-18 | ¥5.180,00 | +%3,60 | ¥5.000,00 | ¥5.210,00 | ¥4.985,00 | 7,10K |
| 2026-06-17 | ¥5.000,00 | -%0,40 | ¥4.920,00 | ¥5.180,00 | ¥4.920,00 | 5,50K |
| 2026-06-16 | ¥5.020,00 | -%1,18 | ¥5.080,00 | ¥5.080,00 | ¥4.950,00 | 2,00K |
| 2026-06-15 | ¥5.080,00 | +%4,85 | ¥4.870,00 | ¥5.090,00 | ¥4.870,00 | 10,70K |
| 2026-06-12 | ¥4.845,00 | +%0,73 | ¥4.920,00 | ¥4.945,00 | ¥4.815,00 | 18,20K |
| 2026-06-11 | ¥4.810,00 | -%2,24 | ¥4.915,00 | ¥4.940,00 | ¥4.755,00 | 8,60K |
| 2026-06-10 | ¥4.920,00 | -%2,38 | ¥5.010,00 | ¥5.050,00 | ¥4.900,00 | 9,10K |
| 2026-06-09 | ¥5.040,00 | +%1,00 | ¥5.060,00 | ¥5.200,00 | ¥5.040,00 | 13,90K |
| 2026-06-08 | ¥4.990,00 | -%5,31 | ¥5.090,00 | ¥5.110,00 | ¥4.950,00 | 11,50K |
| 2026-06-05 | ¥5.270,00 | +%3,33 | ¥5.070,00 | ¥5.310,00 | ¥5.070,00 | 8,30K |
| 2026-06-04 | ¥5.100,00 | -%1,73 | ¥5.190,00 | ¥5.190,00 | ¥5.090,00 | 5,60K |
| 2026-06-03 | ¥5.190,00 | +%1,17 | ¥5.210,00 | ¥5.250,00 | ¥5.050,00 | 8,30K |
| 2026-06-02 | ¥5.130,00 | -%0,77 | ¥5.270,00 | ¥5.270,00 | ¥4.965,00 | 20,60K |
| 2026-06-01 | ¥5.170,00 | -%4,61 | ¥5.410,00 | ¥5.410,00 | ¥5.150,00 | 18,50K |
| 2026-05-29 | ¥5.420,00 | -%2,34 | ¥5.560,00 | ¥5.610,00 | ¥5.390,00 | 10,50K |
| 2026-05-28 | ¥5.550,00 | -%2,12 | ¥5.590,00 | ¥5.620,00 | ¥5.410,00 | 9,10K |
| 2026-05-27 | ¥5.670,00 | -%0,70 | ¥5.710,00 | ¥5.850,00 | ¥5.570,00 | 8,70K |
| 2026-05-26 | ¥5.710,00 | -%0,52 | ¥5.650,00 | ¥5.710,00 | ¥5.560,00 | 7,70K |
| 2026-05-25 | ¥5.740,00 | +%3,61 | ¥5.640,00 | ¥5.800,00 | ¥5.510,00 | 10,90K |
| 2026-05-22 | ¥5.540,00 | -%0,89 | ¥5.580,00 | ¥5.670,00 | ¥5.520,00 | 8,50K |