Kyosan Electric Manufacturing Co., Ltd. 6742
TSE · Japonya · Elektronik Teknoloji
¥1.126,00-2,00 (-%0,18)
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 | ¥1.128,00 | %0,00 | ¥1.117,00 | ¥1.143,00 | ¥1.114,00 | 41,70K |
| 2026-10-01 | ¥1.128,00 | +%1,99 | ¥1.092,00 | ¥1.133,00 | ¥1.092,00 | 209,60K |
| 2026-09-30 | ¥1.106,00 | +%2,98 | ¥1.070,00 | ¥1.112,00 | ¥1.070,00 | 245,70K |
| 2026-09-29 | ¥1.074,00 | -%1,65 | ¥1.081,00 | ¥1.089,00 | ¥1.064,00 |
| 169,50K |
| 2026-09-28 | ¥1.092,00 | -%2,50 | ¥1.124,00 | ¥1.125,00 | ¥1.086,00 | 270,90K |
| 2026-09-25 | ¥1.120,00 | +%0,90 | ¥1.120,00 | ¥1.136,00 | ¥1.104,00 | 313,40K |
| 2026-09-24 | ¥1.110,00 | +%0,36 | ¥1.119,00 | ¥1.121,00 | ¥1.089,00 | 324,40K |
| 2026-09-18 | ¥1.106,00 | +%2,69 | ¥1.090,00 | ¥1.115,00 | ¥1.081,00 | 401,90K |
| 2026-09-17 | ¥1.077,00 | +%1,99 | ¥1.083,00 | ¥1.098,00 | ¥1.069,00 | 263,30K |
| 2026-09-16 | ¥1.056,00 | +%4,45 | ¥1.020,00 | ¥1.056,00 | ¥1.018,00 | 338,00K |
| 2026-09-15 | ¥1.011,00 | +%0,80 | ¥980,00 | ¥1.014,00 | ¥968,00 | 266,60K |
| 2026-09-14 | ¥1.003,00 | -%1,67 | ¥1.009,00 | ¥1.020,00 | ¥991,00 | 230,00K |
| 2026-09-11 | ¥1.020,00 | -%0,39 | ¥995,00 | ¥1.032,00 | ¥989,00 | 336,80K |
| 2026-09-10 | ¥1.024,00 | +%3,85 | ¥986,00 | ¥1.024,00 | ¥975,00 | 355,50K |
| 2026-09-09 | ¥986,00 | +%2,71 | ¥990,00 | ¥1.002,00 | ¥979,00 | 206,00K |
| 2026-09-08 | ¥960,00 | -%5,33 | ¥1.005,00 | ¥1.014,00 | ¥953,00 | 276,30K |
| 2026-09-07 | ¥1.014,00 | +%2,01 | ¥1.009,00 | ¥1.025,00 | ¥997,00 | 116,10K |
| 2026-09-04 | ¥994,00 | +%2,47 | ¥985,00 | ¥994,00 | ¥968,00 | 219,20K |
| 2026-09-03 | ¥970,00 | -%2,22 | ¥1.004,00 | ¥1.004,00 | ¥970,00 | 274,70K |
| 2026-09-02 | ¥992,00 | -%3,31 | ¥999,00 | ¥1.005,00 | ¥985,00 | 293,50K |
| 2026-09-01 | ¥1.026,00 | +%0,79 | ¥995,00 | ¥1.026,00 | ¥991,00 | 253,80K |
| 2026-08-31 | ¥1.018,00 | -%1,74 | ¥1.015,00 | ¥1.021,00 | ¥1.002,00 | 242,70K |
| 2026-08-28 | ¥1.036,00 | -%0,19 | ¥1.039,00 | ¥1.065,00 | ¥1.035,00 | 252,50K |
| 2026-08-27 | ¥1.038,00 | -%0,67 | ¥1.041,00 | ¥1.056,00 | ¥1.027,00 | 194,70K |
| 2026-08-26 | ¥1.045,00 | +%1,26 | ¥1.039,00 | ¥1.048,00 | ¥1.027,00 | 167,20K |
| 2026-08-25 | ¥1.032,00 | +%0,29 | ¥1.020,00 | ¥1.037,00 | ¥1.010,00 | 134,30K |
| 2026-08-24 | ¥1.029,00 | -%0,29 | ¥1.040,00 | ¥1.049,00 | ¥1.016,00 | 177,00K |
| 2026-08-21 | ¥1.032,00 | +%1,28 | ¥1.002,00 | ¥1.032,00 | ¥986,00 | 308,60K |
| 2026-08-20 | ¥1.019,00 | +%2,31 | ¥984,00 | ¥1.023,00 | ¥970,00 | 332,00K |
| 2026-08-19 | ¥996,00 | -%6,04 | ¥1.031,00 | ¥1.045,00 | ¥992,00 | 340,00K |
| 2026-08-18 | ¥1.060,00 | -%1,67 | ¥1.100,00 | ¥1.100,00 | ¥1.049,00 | 337,60K |
| 2026-08-17 | ¥1.078,00 | +%2,08 | ¥1.056,00 | ¥1.100,00 | ¥1.029,00 | 430,30K |
| 2026-08-14 | ¥1.056,00 | -%1,22 | ¥1.062,00 | ¥1.086,00 | ¥1.044,00 | 348,60K |
| 2026-08-13 | ¥1.069,00 | +%6,90 | ¥1.000,00 | ¥1.069,00 | ¥992,00 | 449,00K |
| 2026-08-12 | ¥1.000,00 | +%0,60 | ¥1.003,00 | ¥1.018,00 | ¥984,00 | 344,50K |
| 2026-08-10 | ¥994,00 | +%7,58 | ¥1.044,00 | ¥1.065,00 | ¥988,00 | 578,30K |
| 2026-08-07 | ¥924,00 | -%8,33 | ¥990,00 | ¥990,00 | ¥910,00 | 331,10K |
| 2026-08-06 | ¥1.008,00 | +%1,82 | ¥1.000,00 | ¥1.040,00 | ¥994,00 | 326,40K |
| 2026-08-05 | ¥990,00 | +%4,21 | ¥966,00 | ¥994,00 | ¥961,00 | 223,10K |
| 2026-08-04 | ¥950,00 | +%4,97 | ¥890,00 | ¥961,00 | ¥888,00 | 449,80K |
| 2026-08-03 | ¥905,00 | +%3,78 | ¥872,00 | ¥910,00 | ¥847,00 | 488,90K |
| 2026-07-31 | ¥872,00 | +%4,56 | ¥875,00 | ¥885,00 | ¥840,00 | 236,10K |
| 2026-07-30 | ¥834,00 | +%1,46 | ¥813,00 | ¥842,00 | ¥804,00 | 205,40K |
| 2026-07-29 | ¥822,00 | -%3,41 | ¥852,00 | ¥852,00 | ¥804,00 | 290,20K |
| 2026-07-28 | ¥851,00 | -%6,59 | ¥898,00 | ¥898,00 | ¥845,00 | 453,90K |
| 2026-07-27 | ¥911,00 | +%0,11 | ¥910,00 | ¥916,00 | ¥885,00 | 237,20K |
| 2026-07-24 | ¥910,00 | -%1,41 | ¥912,00 | ¥918,00 | ¥901,00 | 161,90K |
| 2026-07-23 | ¥923,00 | +%1,43 | ¥913,00 | ¥929,00 | ¥910,00 | 138,80K |
| 2026-07-22 | ¥910,00 | +%2,48 | ¥918,00 | ¥932,00 | ¥910,00 | 176,60K |
| 2026-07-21 | ¥888,00 | +%2,78 | ¥868,00 | ¥896,00 | ¥855,00 | 217,40K |
| 2026-07-17 | ¥864,00 | -%2,81 | ¥860,00 | ¥867,00 | ¥830,00 | 391,60K |
| 2026-07-16 | ¥889,00 | -%5,43 | ¥931,00 | ¥939,00 | ¥886,00 | 257,70K |
| 2026-07-15 | ¥940,00 | +%9,30 | ¥874,00 | ¥949,00 | ¥868,00 | 526,90K |
| 2026-07-14 | ¥860,00 | -%0,12 | ¥868,00 | ¥876,00 | ¥845,00 | 227,00K |
| 2026-07-13 | ¥861,00 | -%4,01 | ¥902,00 | ¥915,00 | ¥848,00 | 336,10K |
| 2026-07-10 | ¥897,00 | +%1,70 | ¥884,00 | ¥915,00 | ¥877,00 | 354,70K |
| 2026-07-09 | ¥882,00 | +%1,85 | ¥869,00 | ¥885,00 | ¥866,00 | 199,70K |
| 2026-07-08 | ¥866,00 | -%2,91 | ¥889,00 | ¥903,00 | ¥866,00 | 234,40K |
| 2026-07-07 | ¥892,00 | -%1,76 | ¥914,00 | ¥920,00 | ¥884,00 | 315,90K |
| 2026-07-06 | ¥908,00 | -%1,30 | ¥922,00 | ¥937,00 | ¥901,00 | 199,00K |
| 2026-07-03 | ¥920,00 | +%0,77 | ¥898,00 | ¥924,00 | ¥882,00 | 322,90K |
| 2026-07-02 | ¥913,00 | -%1,08 | ¥920,00 | ¥940,00 | ¥908,00 | 219,60K |
| 2026-07-01 | ¥923,00 | -%1,28 | ¥941,00 | ¥943,00 | ¥917,00 | 212,20K |
| 2026-06-30 | ¥935,00 | -%1,16 | ¥955,00 | ¥958,00 | ¥935,00 | 219,00K |
| 2026-06-29 | ¥946,00 | -%3,07 | ¥973,00 | ¥979,00 | ¥925,00 | 332,80K |
| 2026-06-26 | ¥976,00 | -%2,30 | ¥1.008,00 | ¥1.024,00 | ¥959,00 | 529,70K |
| 2026-06-25 | ¥999,00 | +%6,50 | ¥953,00 | ¥1.006,00 | ¥940,00 | 298,90K |
| 2026-06-24 | ¥938,00 | -%2,29 | ¥950,00 | ¥971,00 | ¥932,00 | 213,10K |
| 2026-06-23 | ¥960,00 | -%4,48 | ¥1.002,00 | ¥1.013,00 | ¥959,00 | 258,60K |
| 2026-06-22 | ¥1.005,00 | -%0,59 | ¥1.014,00 | ¥1.028,00 | ¥1.001,00 | 269,50K |
| 2026-06-19 | ¥1.011,00 | +%1,51 | ¥1.025,00 | ¥1.030,00 | ¥1.000,00 | 467,00K |
| 2026-06-18 | ¥996,00 | +%2,57 | ¥986,00 | ¥1.015,00 | ¥973,00 | 402,60K |
| 2026-06-17 | ¥971,00 | +%1,78 | ¥980,00 | ¥989,00 | ¥959,00 | 246,40K |
| 2026-06-16 | ¥954,00 | -%0,73 | ¥973,00 | ¥983,00 | ¥950,00 | 266,90K |
| 2026-06-15 | ¥961,00 | +%1,59 | ¥973,00 | ¥979,00 | ¥943,00 | 367,20K |
| 2026-06-12 | ¥946,00 | +%1,28 | ¥949,00 | ¥965,00 | ¥935,00 | 393,50K |
| 2026-06-11 | ¥934,00 | -%2,30 | ¥941,00 | ¥941,00 | ¥903,00 | 487,30K |
| 2026-06-10 | ¥956,00 | -%2,94 | ¥970,00 | ¥989,00 | ¥949,00 | 639,40K |
| 2026-06-09 | ¥985,00 | +%2,07 | ¥974,00 | ¥997,00 | ¥954,00 | 832,30K |
| 2026-06-08 | ¥965,00 | +%1,47 | ¥906,00 | ¥974,00 | ¥905,00 | 997,50K |
| 2026-06-05 | ¥951,00 | +%5,67 | ¥900,00 | ¥963,00 | ¥894,00 | 1,49M |
| 2026-06-04 | ¥900,00 | +%16,73 | ¥771,00 | ¥921,00 | ¥768,00 | 1,78M |
| 2026-06-03 | ¥771,00 | +%1,85 | ¥782,00 | ¥786,00 | ¥769,00 | 249,20K |
| 2026-06-02 | ¥757,00 | +%1,34 | ¥744,00 | ¥765,00 | ¥722,00 | 221,20K |
| 2026-06-01 | ¥747,00 | -%0,93 | ¥757,00 | ¥763,00 | ¥742,00 | 163,50K |
| 2026-05-29 | ¥754,00 | -%1,44 | ¥770,00 | ¥783,00 | ¥754,00 | 211,60K |
| 2026-05-28 | ¥765,00 | +%2,68 | ¥736,00 | ¥766,00 | ¥726,00 | 179,10K |
| 2026-05-27 | ¥745,00 | -%0,53 | ¥757,00 | ¥768,00 | ¥744,00 | 180,00K |
| 2026-05-26 | ¥749,00 | +%0,13 | ¥750,00 | ¥762,00 | ¥728,00 | 158,50K |
| 2026-05-25 | ¥748,00 | +%0,40 | ¥755,00 | ¥758,00 | ¥748,00 | 109,90K |