Inspec Inc. 6656
TSE · Japonya · Üretici İmalatı
¥821,00-16,00 (-%1,91)
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 | ¥821,00 | -%1,91 | ¥837,00 | ¥847,00 | ¥808,00 | 31,30K |
| 2026-10-01 | ¥837,00 | -%0,36 | ¥840,00 | ¥850,00 | ¥834,00 | 31,60K |
| 2026-09-30 | ¥840,00 | +%2,82 | ¥822,00 | ¥846,00 | ¥822,00 | 42,00K |
| 2026-09-29 | ¥817,00 | +%1,74 | ¥797,00 | ¥820,00 | ¥791,00 | 18,00K |
| 2026-09-28 | ¥803,00 | +%1,90 | ¥788,00 | ¥805,00 | ¥788,00 | 22,70K |
| 2026-09-25 | ¥788,00 | -%0,25 | ¥780,00 | ¥792,00 | ¥779,00 | 18,70K |
| 2026-09-24 | ¥790,00 | +%1,41 | ¥780,00 | ¥793,00 | ¥776,00 | 39,40K |
| 2026-09-18 | ¥779,00 | +%1,70 | ¥766,00 | ¥782,00 | ¥757,00 | 77,50K |
| 2026-09-17 | ¥766,00 | +%2,96 | ¥748,00 | ¥766,00 | ¥748,00 | 28,60K |
| 2026-09-16 | ¥744,00 | -%0,27 | ¥753,00 | ¥765,00 | ¥744,00 | 35,30K |
| 2026-09-15 | ¥746,00 | -%1,58 | ¥748,00 | ¥770,00 | ¥743,00 | 35,30K |
| 2026-09-14 | ¥758,00 | -%5,13 | ¥746,00 | ¥763,00 | ¥719,00 | 80,00K |
| 2026-09-11 | ¥799,00 | +%0,25 | ¥800,00 | ¥813,00 | ¥786,00 | 42,40K |
| 2026-09-10 | ¥797,00 | -%1,97 | ¥803,00 | ¥816,00 | ¥785,00 | 47,20K |
| 2026-09-09 | ¥813,00 | -%0,12 | ¥810,00 | ¥819,00 | ¥808,00 | 19,60K |
| 2026-09-08 | ¥814,00 | -%3,21 | ¥840,00 | ¥840,00 | ¥814,00 | 32,50K |
| 2026-09-07 | ¥841,00 | +%2,31 | ¥842,00 | ¥845,00 | ¥827,00 | 45,50K |
| 2026-09-04 | ¥822,00 | +%1,61 | ¥812,00 | ¥825,00 | ¥812,00 | 34,10K |
| 2026-09-03 | ¥809,00 | -%0,25 | ¥818,00 | ¥825,00 | ¥801,00 | 25,10K |
| 2026-09-02 | ¥811,00 | -%1,82 | ¥811,00 | ¥827,00 | ¥806,00 | 23,20K |
| 2026-09-01 | ¥826,00 | -%3,95 | ¥860,00 | ¥860,00 | ¥821,00 | 54,70K |
| 2026-08-31 | ¥860,00 | +%3,61 | ¥834,00 | ¥860,00 | ¥830,00 | 29,60K |
| 2026-08-28 | ¥830,00 | -%1,07 | ¥844,00 | ¥855,00 | ¥830,00 | 37,50K |
| 2026-08-27 | ¥839,00 | +%3,71 | ¥824,00 | ¥843,00 | ¥809,00 | 72,30K |
| 2026-08-26 | ¥809,00 | -%1,46 | ¥819,00 | ¥819,00 | ¥797,00 | 33,00K |
| 2026-08-25 | ¥821,00 | +%1,61 | ¥800,00 | ¥821,00 | ¥784,00 | 37,40K |
| 2026-08-24 | ¥808,00 | +%1,25 | ¥800,00 | ¥809,00 | ¥790,00 | 34,60K |
| 2026-08-21 | ¥798,00 | -%3,16 | ¥804,00 | ¥806,00 | ¥784,00 | 50,70K |
| 2026-08-20 | ¥824,00 | +%3,91 | ¥806,00 | ¥831,00 | ¥801,00 | 77,70K |
| 2026-08-19 | ¥793,00 | -%7,25 | ¥831,00 | ¥844,00 | ¥764,00 | 186,90K |
| 2026-08-18 | ¥855,00 | -%5,84 | ¥896,00 | ¥902,00 | ¥855,00 | 118,50K |
| 2026-08-17 | ¥908,00 | +%4,01 | ¥863,00 | ¥908,00 | ¥857,00 | 91,20K |
| 2026-08-14 | ¥873,00 | -%2,68 | ¥905,00 | ¥912,00 | ¥863,00 | 70,30K |
| 2026-08-13 | ¥897,00 | +%2,05 | ¥865,00 | ¥908,00 | ¥862,00 | 73,00K |
| 2026-08-12 | ¥879,00 | +%2,69 | ¥826,00 | ¥879,00 | ¥815,00 | 94,80K |
| 2026-08-10 | ¥856,00 | -%5,62 | ¥892,00 | ¥893,00 | ¥850,00 | 187,50K |
| 2026-08-07 | ¥907,00 | +%4,73 | ¥881,00 | ¥1.016,00 | ¥881,00 | 1,35M |
| 2026-08-06 | ¥866,00 | -%15,01 | ¥794,00 | ¥920,00 | ¥794,00 | 279,00K |
| 2026-08-05 | ¥1.019,00 | +%8,17 | ¥970,00 | ¥1.033,00 | ¥970,00 | 60,50K |
| 2026-08-04 | ¥942,00 | +%0,75 | ¥928,00 | ¥949,00 | ¥920,00 | 50,40K |
| 2026-08-03 | ¥935,00 | -%0,95 | ¥929,00 | ¥958,00 | ¥901,00 | 66,40K |
| 2026-07-31 | ¥944,00 | +%6,91 | ¥925,00 | ¥996,00 | ¥901,00 | 154,10K |
| 2026-07-30 | ¥883,00 | +%2,20 | ¥870,00 | ¥948,00 | ¥861,00 | 145,80K |
| 2026-07-29 | ¥864,00 | -%8,38 | ¥943,00 | ¥962,00 | ¥846,00 | 97,90K |
| 2026-07-28 | ¥943,00 | -%15,43 | ¥1.110,00 | ¥1.114,00 | ¥922,00 | 172,80K |
| 2026-07-27 | ¥1.115,00 | +%1,64 | ¥1.127,00 | ¥1.135,00 | ¥1.100,00 | 54,10K |
| 2026-07-24 | ¥1.097,00 | -%2,23 | ¥1.122,00 | ¥1.122,00 | ¥1.081,00 | 31,60K |
| 2026-07-23 | ¥1.122,00 | +%2,56 | ¥1.090,00 | ¥1.133,00 | ¥1.090,00 | 37,20K |
| 2026-07-22 | ¥1.094,00 | -%0,64 | ¥1.118,00 | ¥1.147,00 | ¥1.082,00 | 46,60K |
| 2026-07-21 | ¥1.101,00 | -%2,05 | ¥1.111,00 | ¥1.149,00 | ¥1.101,00 | 37,60K |
| 2026-07-17 | ¥1.124,00 | -%5,70 | ¥1.180,00 | ¥1.190,00 | ¥1.088,00 | 195,50K |
| 2026-07-16 | ¥1.192,00 | -%0,50 | ¥1.182,00 | ¥1.218,00 | ¥1.141,00 | 98,20K |
| 2026-07-15 | ¥1.198,00 | +%0,25 | ¥1.200,00 | ¥1.244,00 | ¥1.186,00 | 80,90K |
| 2026-07-14 | ¥1.195,00 | %0,00 | ¥1.165,00 | ¥1.206,00 | ¥1.142,00 | 96,00K |
| 2026-07-13 | ¥1.195,00 | -%3,32 | ¥1.226,00 | ¥1.256,00 | ¥1.170,00 | 104,80K |
| 2026-07-10 | ¥1.236,00 | +%2,15 | ¥1.240,00 | ¥1.296,00 | ¥1.209,00 | 154,80K |
| 2026-07-09 | ¥1.210,00 | -%3,28 | ¥1.255,00 | ¥1.279,00 | ¥1.174,00 | 170,70K |
| 2026-07-08 | ¥1.251,00 | -%6,36 | ¥1.300,00 | ¥1.334,00 | ¥1.243,00 | 175,10K |
| 2026-07-07 | ¥1.336,00 | -%2,12 | ¥1.342,00 | ¥1.358,00 | ¥1.300,00 | 84,00K |
| 2026-07-06 | ¥1.365,00 | +%3,33 | ¥1.326,00 | ¥1.420,00 | ¥1.313,00 | 206,20K |
| 2026-07-03 | ¥1.321,00 | +%9,90 | ¥1.172,00 | ¥1.370,00 | ¥1.172,00 | 292,00K |
| 2026-07-02 | ¥1.202,00 | +%0,50 | ¥1.176,00 | ¥1.247,00 | ¥1.130,00 | 172,20K |
| 2026-07-01 | ¥1.196,00 | -%0,99 | ¥1.247,00 | ¥1.256,00 | ¥1.195,00 | 115,90K |
| 2026-06-30 | ¥1.208,00 | -%1,15 | ¥1.252,00 | ¥1.258,00 | ¥1.187,00 | 95,80K |
| 2026-06-29 | ¥1.222,00 | -%2,47 | ¥1.203,00 | ¥1.227,00 | ¥1.160,00 | 103,60K |
| 2026-06-26 | ¥1.253,00 | -%3,76 | ¥1.314,00 | ¥1.386,00 | ¥1.198,00 | 353,20K |
| 2026-06-25 | ¥1.302,00 | +%7,07 | ¥1.227,00 | ¥1.320,00 | ¥1.187,00 | 184,30K |
| 2026-06-24 | ¥1.216,00 | -%2,01 | ¥1.162,00 | ¥1.226,00 | ¥1.155,00 | 204,80K |
| 2026-06-23 | ¥1.241,00 | +%4,81 | ¥1.167,00 | ¥1.293,00 | ¥1.122,00 | 337,60K |
| 2026-06-22 | ¥1.184,00 | +%7,44 | ¥1.102,00 | ¥1.215,00 | ¥1.085,00 | 251,00K |
| 2026-06-19 | ¥1.102,00 | +%0,64 | ¥1.095,00 | ¥1.219,00 | ¥1.068,00 | 396,30K |
| 2026-06-18 | ¥1.095,00 | +%9,50 | ¥999,00 | ¥1.138,00 | ¥985,00 | 329,20K |
| 2026-06-17 | ¥1.000,00 | -%8,42 | ¥1.041,00 | ¥1.051,00 | ¥990,00 | 341,90K |
| 2026-06-16 | ¥1.092,00 | -%2,67 | ¥1.062,00 | ¥1.190,00 | ¥1.050,00 | 419,60K |
| 2026-06-15 | ¥1.122,00 | -%14,74 | ¥1.226,00 | ¥1.390,00 | ¥1.054,00 | 849,40K |
| 2026-06-12 | ¥1.316,00 | +%2,02 | ¥1.350,00 | ¥1.370,00 | ¥1.250,00 | 337,90K |
| 2026-06-11 | ¥1.290,00 | -%5,84 | ¥1.301,00 | ¥1.493,00 | ¥1.280,00 | 593,90K |
| 2026-06-10 | ¥1.370,00 | +%0,88 | ¥1.350,00 | ¥1.511,00 | ¥1.190,00 | 670,90K |
| 2026-06-09 | ¥1.358,00 | +%12,14 | ¥1.255,00 | ¥1.485,00 | ¥1.249,00 | 916,10K |
| 2026-06-08 | ¥1.211,00 | -%11,28 | ¥1.215,00 | ¥1.301,00 | ¥1.151,00 | 448,60K |
| 2026-06-05 | ¥1.365,00 | +%11,61 | ¥1.103,00 | ¥1.420,00 | ¥1.096,00 | 918,80K |
| 2026-06-04 | ¥1.223,00 | -%6,00 | ¥1.288,00 | ¥1.588,00 | ¥1.180,00 | 2,17M |
| 2026-06-03 | ¥1.301,00 | +%25,34 | ¥1.067,00 | ¥1.338,00 | ¥1.014,00 | 1,63M |
| 2026-06-02 | ¥1.038,00 | +%4,32 | ¥1.145,00 | ¥1.145,00 | ¥918,00 | 1,29M |
| 2026-06-01 | ¥995,00 | +%17,75 | ¥870,00 | ¥995,00 | ¥849,00 | 893,70K |
| 2026-05-29 | ¥845,00 | +%12,37 | ¥767,00 | ¥863,00 | ¥740,00 | 372,10K |
| 2026-05-28 | ¥752,00 | -%1,96 | ¥780,00 | ¥789,00 | ¥740,00 | 55,40K |
| 2026-05-27 | ¥767,00 | -%1,29 | ¥790,00 | ¥818,00 | ¥762,00 | 83,00K |
| 2026-05-26 | ¥777,00 | +%1,44 | ¥763,00 | ¥788,00 | ¥732,00 | 68,50K |
| 2026-05-25 | ¥766,00 | +%4,08 | ¥770,00 | ¥776,00 | ¥723,00 | 90,50K |