Osaki Electric Co., Ltd. 6644
TSE · Japonya · Üretici İmalatı
¥1.425,00-33,00 (-%2,26)
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 | ¥1.425,00 | -%2,26 | ¥1.451,00 | ¥1.458,00 | ¥1.425,00 | 262,40K |
| 2026-10-01 | ¥1.458,00 | +%0,62 | ¥1.440,00 | ¥1.464,00 | ¥1.432,00 | 177,60K |
| 2026-09-30 | ¥1.449,00 | -%0,21 | ¥1.457,00 | ¥1.465,00 | ¥1.445,00 | 162,90K |
| 2026-09-29 | ¥1.452,00 | -%2,62 | ¥1.465,00 | ¥1.470,00 | ¥1.440,00 | 512,20K |
| 2026-09-28 | ¥1.491,00 | -%1,39 | ¥1.512,00 | ¥1.525,00 | ¥1.491,00 | 884,30K |
| 2026-09-25 | ¥1.512,00 | +%1,89 | ¥1.498,00 | ¥1.529,00 | ¥1.494,00 | 644,70K |
| 2026-09-24 | ¥1.484,00 | -%0,07 | ¥1.481,00 | ¥1.501,00 | ¥1.480,00 | 624,10K |
| 2026-09-18 | ¥1.485,00 | -%0,93 | ¥1.504,00 | ¥1.508,00 | ¥1.477,00 | 352,40K |
| 2026-09-17 | ¥1.499,00 | +%1,97 | ¥1.480,00 | ¥1.500,00 | ¥1.476,00 | 350,90K |
| 2026-09-16 | ¥1.470,00 | +%1,17 | ¥1.465,00 | ¥1.474,00 | ¥1.459,00 | 271,30K |
| 2026-09-15 | ¥1.453,00 | +%0,07 | ¥1.435,00 | ¥1.460,00 | ¥1.432,00 | 256,20K |
| 2026-09-14 | ¥1.452,00 | +%1,04 | ¥1.435,00 | ¥1.452,00 | ¥1.422,00 | 345,70K |
| 2026-09-11 | ¥1.437,00 | -%1,10 | ¥1.410,00 | ¥1.448,00 | ¥1.405,00 | 307,70K |
| 2026-09-10 | ¥1.453,00 | +%0,55 | ¥1.445,00 | ¥1.453,00 | ¥1.426,00 | 360,70K |
| 2026-09-09 | ¥1.445,00 | +%0,56 | ¥1.443,00 | ¥1.458,00 | ¥1.433,00 | 248,90K |
| 2026-09-08 | ¥1.437,00 | -%4,14 | ¥1.500,00 | ¥1.500,00 | ¥1.437,00 | 291,30K |
| 2026-09-07 | ¥1.499,00 | +%1,49 | ¥1.493,00 | ¥1.506,00 | ¥1.480,00 | 294,30K |
| 2026-09-04 | ¥1.477,00 | +%0,14 | ¥1.475,00 | ¥1.478,00 | ¥1.459,00 | 379,40K |
| 2026-09-03 | ¥1.475,00 | -%0,34 | ¥1.494,00 | ¥1.495,00 | ¥1.471,00 | 388,80K |
| 2026-09-02 | ¥1.480,00 | -%3,08 | ¥1.507,00 | ¥1.507,00 | ¥1.476,00 | 413,40K |
| 2026-09-01 | ¥1.527,00 | -%1,36 | ¥1.530,00 | ¥1.538,00 | ¥1.523,00 | 287,90K |
| 2026-08-31 | ¥1.548,00 | -%0,39 | ¥1.532,00 | ¥1.557,00 | ¥1.516,00 | 238,00K |
| 2026-08-28 | ¥1.554,00 | -%0,70 | ¥1.572,00 | ¥1.580,00 | ¥1.551,00 | 231,20K |
| 2026-08-27 | ¥1.565,00 | +%0,97 | ¥1.550,00 | ¥1.577,00 | ¥1.547,00 | 193,70K |
| 2026-08-26 | ¥1.550,00 | +%1,31 | ¥1.538,00 | ¥1.566,00 | ¥1.537,00 | 183,40K |
| 2026-08-25 | ¥1.530,00 | -%0,13 | ¥1.533,00 | ¥1.540,00 | ¥1.517,00 | 203,70K |
| 2026-08-24 | ¥1.532,00 | +%0,66 | ¥1.526,00 | ¥1.550,00 | ¥1.517,00 | 191,30K |
| 2026-08-21 | ¥1.522,00 | +%0,59 | ¥1.508,00 | ¥1.523,00 | ¥1.493,00 | 268,60K |
| 2026-08-20 | ¥1.513,00 | +%2,37 | ¥1.500,00 | ¥1.519,00 | ¥1.473,00 | 317,80K |
| 2026-08-19 | ¥1.478,00 | -%5,13 | ¥1.525,00 | ¥1.525,00 | ¥1.476,00 | 387,70K |
| 2026-08-18 | ¥1.558,00 | -%1,02 | ¥1.595,00 | ¥1.618,00 | ¥1.553,00 | 399,30K |
| 2026-08-17 | ¥1.574,00 | +%0,13 | ¥1.568,00 | ¥1.582,00 | ¥1.553,00 | 190,60K |
| 2026-08-14 | ¥1.572,00 | +%0,83 | ¥1.572,00 | ¥1.585,00 | ¥1.565,00 | 180,90K |
| 2026-08-13 | ¥1.559,00 | +%1,17 | ¥1.560,00 | ¥1.566,00 | ¥1.545,00 | 228,80K |
| 2026-08-12 | ¥1.541,00 | +%1,78 | ¥1.517,00 | ¥1.548,00 | ¥1.512,00 | 247,70K |
| 2026-08-10 | ¥1.514,00 | +%1,88 | ¥1.505,00 | ¥1.516,00 | ¥1.488,00 | 221,70K |
| 2026-08-07 | ¥1.486,00 | -%1,91 | ¥1.506,00 | ¥1.511,00 | ¥1.467,00 | 356,70K |
| 2026-08-06 | ¥1.515,00 | -%0,98 | ¥1.531,00 | ¥1.546,00 | ¥1.504,00 | 306,80K |
| 2026-08-05 | ¥1.530,00 | -%4,91 | ¥1.530,00 | ¥1.558,00 | ¥1.452,00 | 682,50K |
| 2026-08-04 | ¥1.609,00 | +%5,72 | ¥1.555,00 | ¥1.623,00 | ¥1.555,00 | 519,30K |
| 2026-08-03 | ¥1.522,00 | +%1,60 | ¥1.500,00 | ¥1.533,00 | ¥1.468,00 | 291,10K |
| 2026-07-31 | ¥1.498,00 | +%2,32 | ¥1.499,00 | ¥1.525,00 | ¥1.473,00 | 281,80K |
| 2026-07-30 | ¥1.464,00 | +%1,53 | ¥1.459,00 | ¥1.486,00 | ¥1.443,00 | 172,80K |
| 2026-07-29 | ¥1.442,00 | -%2,44 | ¥1.490,00 | ¥1.493,00 | ¥1.419,00 | 273,60K |
| 2026-07-28 | ¥1.478,00 | -%3,27 | ¥1.500,00 | ¥1.508,00 | ¥1.466,00 | 299,70K |
| 2026-07-27 | ¥1.528,00 | +%1,33 | ¥1.522,00 | ¥1.530,00 | ¥1.494,00 | 179,00K |
| 2026-07-24 | ¥1.508,00 | -%0,66 | ¥1.500,00 | ¥1.514,00 | ¥1.492,00 | 135,10K |
| 2026-07-23 | ¥1.518,00 | +%0,66 | ¥1.526,00 | ¥1.533,00 | ¥1.509,00 | 101,10K |
| 2026-07-22 | ¥1.508,00 | +%0,94 | ¥1.516,00 | ¥1.535,00 | ¥1.501,00 | 174,70K |
| 2026-07-21 | ¥1.494,00 | +%2,33 | ¥1.475,00 | ¥1.505,00 | ¥1.466,00 | 154,10K |
| 2026-07-17 | ¥1.460,00 | -%3,12 | ¥1.477,00 | ¥1.486,00 | ¥1.428,00 | 269,90K |
| 2026-07-16 | ¥1.507,00 | -%0,72 | ¥1.501,00 | ¥1.515,00 | ¥1.493,00 | 139,20K |
| 2026-07-15 | ¥1.518,00 | +%2,71 | ¥1.500,00 | ¥1.518,00 | ¥1.480,00 | 188,00K |
| 2026-07-14 | ¥1.478,00 | +%1,72 | ¥1.458,00 | ¥1.484,00 | ¥1.452,00 | 172,00K |
| 2026-07-13 | ¥1.453,00 | -%1,76 | ¥1.489,00 | ¥1.504,00 | ¥1.447,00 | 177,20K |
| 2026-07-10 | ¥1.479,00 | -%0,27 | ¥1.499,00 | ¥1.511,00 | ¥1.479,00 | 136,30K |
| 2026-07-09 | ¥1.483,00 | +%0,61 | ¥1.480,00 | ¥1.492,00 | ¥1.474,00 | 151,60K |
| 2026-07-08 | ¥1.474,00 | -%2,19 | ¥1.494,00 | ¥1.506,00 | ¥1.474,00 | 226,90K |
| 2026-07-07 | ¥1.507,00 | -%1,37 | ¥1.533,00 | ¥1.573,00 | ¥1.507,00 | 196,20K |
| 2026-07-06 | ¥1.528,00 | +%0,99 | ¥1.521,00 | ¥1.549,00 | ¥1.517,00 | 153,50K |
| 2026-07-03 | ¥1.513,00 | +%1,54 | ¥1.475,00 | ¥1.513,00 | ¥1.469,00 | 181,10K |
| 2026-07-02 | ¥1.490,00 | -%1,52 | ¥1.495,00 | ¥1.519,00 | ¥1.490,00 | 184,70K |
| 2026-07-01 | ¥1.513,00 | +%1,82 | ¥1.500,00 | ¥1.527,00 | ¥1.495,00 | 213,70K |
| 2026-06-30 | ¥1.486,00 | -%1,20 | ¥1.506,00 | ¥1.516,00 | ¥1.486,00 | 218,60K |
| 2026-06-29 | ¥1.504,00 | +%3,37 | ¥1.515,00 | ¥1.545,00 | ¥1.481,00 | 308,40K |
| 2026-06-26 | ¥1.455,00 | -%0,55 | ¥1.457,00 | ¥1.488,00 | ¥1.448,00 | 124,30K |
| 2026-06-25 | ¥1.463,00 | -%1,28 | ¥1.504,00 | ¥1.504,00 | ¥1.463,00 | 151,80K |
| 2026-06-24 | ¥1.482,00 | -%2,11 | ¥1.508,00 | ¥1.524,00 | ¥1.459,00 | 147,90K |
| 2026-06-23 | ¥1.514,00 | -%1,82 | ¥1.558,00 | ¥1.558,00 | ¥1.513,00 | 215,40K |
| 2026-06-22 | ¥1.542,00 | +%0,65 | ¥1.530,00 | ¥1.559,00 | ¥1.528,00 | 182,30K |
| 2026-06-19 | ¥1.532,00 | +%3,79 | ¥1.504,00 | ¥1.544,00 | ¥1.504,00 | 326,90K |
| 2026-06-18 | ¥1.476,00 | +%0,89 | ¥1.478,00 | ¥1.497,00 | ¥1.473,00 | 190,40K |
| 2026-06-17 | ¥1.463,00 | +%0,21 | ¥1.456,00 | ¥1.486,00 | ¥1.447,00 | 195,20K |
| 2026-06-16 | ¥1.460,00 | +%0,14 | ¥1.460,00 | ¥1.479,00 | ¥1.456,00 | 159,40K |
| 2026-06-15 | ¥1.458,00 | +%3,99 | ¥1.432,00 | ¥1.469,00 | ¥1.432,00 | 389,90K |
| 2026-06-12 | ¥1.402,00 | -%0,99 | ¥1.417,00 | ¥1.425,00 | ¥1.390,00 | 385,20K |
| 2026-06-11 | ¥1.416,00 | +%0,78 | ¥1.380,00 | ¥1.417,00 | ¥1.357,00 | 472,20K |
| 2026-06-10 | ¥1.405,00 | -%5,39 | ¥1.461,00 | ¥1.476,00 | ¥1.366,00 | 714,40K |
| 2026-06-09 | ¥1.485,00 | +%2,48 | ¥1.479,00 | ¥1.489,00 | ¥1.445,00 | 322,30K |
| 2026-06-08 | ¥1.449,00 | -%9,04 | ¥1.499,00 | ¥1.499,00 | ¥1.440,00 | 444,70K |
| 2026-06-05 | ¥1.593,00 | +%4,73 | ¥1.536,00 | ¥1.597,00 | ¥1.520,00 | 236,90K |
| 2026-06-04 | ¥1.521,00 | -%2,81 | ¥1.526,00 | ¥1.556,00 | ¥1.507,00 | 269,20K |
| 2026-06-03 | ¥1.565,00 | +%1,23 | ¥1.549,00 | ¥1.572,00 | ¥1.527,00 | 213,90K |
| 2026-06-02 | ¥1.546,00 | -%2,95 | ¥1.559,00 | ¥1.559,00 | ¥1.509,00 | 304,60K |
| 2026-06-01 | ¥1.593,00 | -%3,63 | ¥1.647,00 | ¥1.656,00 | ¥1.572,00 | 437,20K |
| 2026-05-29 | ¥1.653,00 | -%0,42 | ¥1.660,00 | ¥1.677,00 | ¥1.639,00 | 275,30K |
| 2026-05-28 | ¥1.660,00 | -%0,84 | ¥1.674,00 | ¥1.685,00 | ¥1.627,00 | 226,60K |
| 2026-05-27 | ¥1.674,00 | -%1,65 | ¥1.739,00 | ¥1.767,00 | ¥1.674,00 | 305,10K |
| 2026-05-26 | ¥1.702,00 | +%3,28 | ¥1.651,00 | ¥1.724,00 | ¥1.633,00 | 293,50K |
| 2026-05-25 | ¥1.648,00 | -%0,48 | ¥1.690,00 | ¥1.734,00 | ¥1.638,00 | 395,00K |