Dkk-Toa Corporation 6848
TSE · Japonya · Elektronik Teknoloji
¥847,00+6,00 (+%0,71)
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 | ¥847,00 | +%0,71 | ¥843,00 | ¥849,00 | ¥841,00 | 6,60K |
| 2026-10-01 | ¥841,00 | -%0,71 | ¥848,00 | ¥848,00 | ¥841,00 | 4,30K |
| 2026-09-30 | ¥847,00 | +%0,83 | ¥843,00 | ¥847,00 | ¥841,00 | 5,60K |
| 2026-09-29 | ¥840,00 | -%1,41 | ¥846,00 | ¥846,00 | ¥837,00 |
| 38,50K |
| 2026-09-28 | ¥852,00 | -%1,73 | ¥865,00 | ¥865,00 | ¥847,00 | 146,80K |
| 2026-09-25 | ¥867,00 | %0,00 | ¥867,00 | ¥867,00 | ¥865,00 | 21,20K |
| 2026-09-24 | ¥867,00 | %0,00 | ¥867,00 | ¥869,00 | ¥865,00 | 18,50K |
| 2026-09-18 | ¥867,00 | +%0,12 | ¥866,00 | ¥868,00 | ¥865,00 | 6,70K |
| 2026-09-17 | ¥866,00 | %0,00 | ¥867,00 | ¥871,00 | ¥866,00 | 4,20K |
| 2026-09-16 | ¥866,00 | -%0,35 | ¥872,00 | ¥874,00 | ¥863,00 | 6,90K |
| 2026-09-15 | ¥869,00 | +%0,35 | ¥867,00 | ¥872,00 | ¥866,00 | 6,20K |
| 2026-09-14 | ¥866,00 | +%0,12 | ¥863,00 | ¥868,00 | ¥861,00 | 8,90K |
| 2026-09-11 | ¥865,00 | %0,00 | ¥864,00 | ¥866,00 | ¥864,00 | 3,70K |
| 2026-09-10 | ¥865,00 | +%0,35 | ¥862,00 | ¥865,00 | ¥862,00 | 2,10K |
| 2026-09-09 | ¥862,00 | -%0,46 | ¥866,00 | ¥866,00 | ¥862,00 | 5,40K |
| 2026-09-08 | ¥866,00 | %0,00 | ¥869,00 | ¥869,00 | ¥864,00 | 3,10K |
| 2026-09-07 | ¥866,00 | +%0,12 | ¥873,00 | ¥873,00 | ¥866,00 | 3,60K |
| 2026-09-04 | ¥865,00 | -%0,23 | ¥864,00 | ¥878,00 | ¥864,00 | 5,50K |
| 2026-09-03 | ¥867,00 | -%0,12 | ¥868,00 | ¥868,00 | ¥865,00 | 3,30K |
| 2026-09-02 | ¥868,00 | -%0,34 | ¥869,00 | ¥873,00 | ¥868,00 | 11,20K |
| 2026-09-01 | ¥871,00 | -%0,34 | ¥870,00 | ¥872,00 | ¥865,00 | 6,50K |
| 2026-08-31 | ¥874,00 | +%0,58 | ¥870,00 | ¥874,00 | ¥865,00 | 5,80K |
| 2026-08-28 | ¥869,00 | -%0,23 | ¥871,00 | ¥871,00 | ¥864,00 | 8,30K |
| 2026-08-27 | ¥871,00 | +%0,23 | ¥869,00 | ¥871,00 | ¥869,00 | 1,90K |
| 2026-08-26 | ¥869,00 | +%0,23 | ¥868,00 | ¥869,00 | ¥867,00 | 1,60K |
| 2026-08-25 | ¥867,00 | +%0,58 | ¥863,00 | ¥867,00 | ¥863,00 | 2,70K |
| 2026-08-24 | ¥862,00 | -%0,35 | ¥863,00 | ¥868,00 | ¥862,00 | 5,60K |
| 2026-08-21 | ¥865,00 | +%0,12 | ¥864,00 | ¥865,00 | ¥862,00 | 2,10K |
| 2026-08-20 | ¥864,00 | +%0,12 | ¥863,00 | ¥864,00 | ¥862,00 | 700 |
| 2026-08-19 | ¥863,00 | -%0,23 | ¥866,00 | ¥866,00 | ¥863,00 | 3,20K |
| 2026-08-18 | ¥865,00 | -%0,23 | ¥867,00 | ¥869,00 | ¥865,00 | 1,90K |
| 2026-08-17 | ¥867,00 | +%0,58 | ¥862,00 | ¥867,00 | ¥861,00 | 3,40K |
| 2026-08-14 | ¥862,00 | -%0,12 | ¥863,00 | ¥870,00 | ¥862,00 | 4,50K |
| 2026-08-13 | ¥863,00 | -%0,12 | ¥860,00 | ¥864,00 | ¥858,00 | 2,70K |
| 2026-08-12 | ¥864,00 | -%0,12 | ¥863,00 | ¥864,00 | ¥851,00 | 6,10K |
| 2026-08-10 | ¥865,00 | +%0,23 | ¥878,00 | ¥878,00 | ¥858,00 | 5,80K |
| 2026-08-07 | ¥863,00 | +%0,12 | ¥859,00 | ¥863,00 | ¥853,00 | 2,30K |
| 2026-08-06 | ¥862,00 | +%0,35 | ¥856,00 | ¥863,00 | ¥856,00 | 2,40K |
| 2026-08-05 | ¥859,00 | +%0,59 | ¥862,00 | ¥862,00 | ¥855,00 | 2,40K |
| 2026-08-04 | ¥854,00 | %0,00 | ¥859,00 | ¥859,00 | ¥852,00 | 1,50K |
| 2026-08-03 | ¥854,00 | -%0,47 | ¥853,00 | ¥862,00 | ¥853,00 | 4,90K |
| 2026-07-31 | ¥858,00 | +%0,47 | ¥855,00 | ¥859,00 | ¥855,00 | 2,80K |
| 2026-07-30 | ¥854,00 | %0,00 | ¥852,00 | ¥854,00 | ¥850,00 | 1,40K |
| 2026-07-29 | ¥854,00 | +%0,23 | ¥850,00 | ¥855,00 | ¥850,00 | 4,40K |
| 2026-07-28 | ¥852,00 | -%0,23 | ¥853,00 | ¥854,00 | ¥852,00 | 1,10K |
| 2026-07-27 | ¥854,00 | +%0,23 | ¥857,00 | ¥857,00 | ¥852,00 | 5,50K |
| 2026-07-24 | ¥852,00 | +%0,12 | ¥851,00 | ¥857,00 | ¥851,00 | 2,70K |
| 2026-07-23 | ¥851,00 | -%0,82 | ¥853,00 | ¥855,00 | ¥850,00 | 5,80K |
| 2026-07-22 | ¥858,00 | +%0,23 | ¥856,00 | ¥858,00 | ¥852,00 | 1,70K |
| 2026-07-21 | ¥856,00 | +%0,59 | ¥854,00 | ¥856,00 | ¥854,00 | 300 |
| 2026-07-17 | ¥851,00 | -%0,58 | ¥856,00 | ¥856,00 | ¥850,00 | 5,10K |
| 2026-07-16 | ¥856,00 | +%0,12 | ¥856,00 | ¥858,00 | ¥855,00 | 1,80K |
| 2026-07-15 | ¥855,00 | +%0,12 | ¥855,00 | ¥857,00 | ¥854,00 | 7,00K |
| 2026-07-14 | ¥854,00 | -%0,58 | ¥854,00 | ¥861,00 | ¥854,00 | 2,70K |
| 2026-07-13 | ¥859,00 | +%0,94 | ¥854,00 | ¥860,00 | ¥849,00 | 4,30K |
| 2026-07-10 | ¥851,00 | +%0,12 | ¥854,00 | ¥856,00 | ¥851,00 | 1,60K |
| 2026-07-09 | ¥850,00 | -%0,47 | ¥856,00 | ¥856,00 | ¥850,00 | 5,30K |
| 2026-07-08 | ¥854,00 | -%0,70 | ¥862,00 | ¥874,00 | ¥854,00 | 3,80K |
| 2026-07-07 | ¥860,00 | -%0,69 | ¥869,00 | ¥874,00 | ¥860,00 | 2,30K |
| 2026-07-06 | ¥866,00 | +%0,23 | ¥862,00 | ¥866,00 | ¥853,00 | 3,20K |
| 2026-07-03 | ¥864,00 | +%1,53 | ¥858,00 | ¥864,00 | ¥852,00 | 3,40K |
| 2026-07-02 | ¥851,00 | -%0,35 | ¥854,00 | ¥854,00 | ¥850,00 | 4,20K |
| 2026-07-01 | ¥854,00 | -%2,18 | ¥874,00 | ¥874,00 | ¥853,00 | 15,50K |
| 2026-06-30 | ¥873,00 | +%1,63 | ¥860,00 | ¥876,00 | ¥860,00 | 4,10K |
| 2026-06-29 | ¥859,00 | +%0,12 | ¥868,00 | ¥868,00 | ¥858,00 | 3,70K |
| 2026-06-26 | ¥858,00 | +%0,23 | ¥856,00 | ¥858,00 | ¥853,00 | 3,80K |
| 2026-06-25 | ¥856,00 | -%0,12 | ¥860,00 | ¥865,00 | ¥854,00 | 8,20K |
| 2026-06-24 | ¥857,00 | -%0,81 | ¥860,00 | ¥866,00 | ¥851,00 | 5,00K |
| 2026-06-23 | ¥864,00 | -%2,37 | ¥886,00 | ¥886,00 | ¥860,00 | 8,50K |
| 2026-06-22 | ¥885,00 | +%3,87 | ¥867,00 | ¥888,00 | ¥857,00 | 12,50K |
| 2026-06-19 | ¥852,00 | -%0,58 | ¥858,00 | ¥865,00 | ¥852,00 | 3,20K |
| 2026-06-18 | ¥857,00 | -%0,81 | ¥862,00 | ¥863,00 | ¥857,00 | 6,00K |
| 2026-06-17 | ¥864,00 | +%1,05 | ¥856,00 | ¥871,00 | ¥855,00 | 3,80K |
| 2026-06-16 | ¥855,00 | -%0,23 | ¥859,00 | ¥859,00 | ¥852,00 | 2,70K |
| 2026-06-15 | ¥857,00 | +%0,71 | ¥853,00 | ¥859,00 | ¥852,00 | 3,00K |
| 2026-06-12 | ¥851,00 | -%3,08 | ¥877,00 | ¥877,00 | ¥850,00 | 4,80K |
| 2026-06-11 | ¥878,00 | +%3,29 | ¥848,00 | ¥878,00 | ¥848,00 | 5,50K |
| 2026-06-10 | ¥850,00 | -%1,96 | ¥850,00 | ¥857,00 | ¥850,00 | 11,40K |
| 2026-06-09 | ¥867,00 | +%1,52 | ¥862,00 | ¥867,00 | ¥858,00 | 1,70K |
| 2026-06-08 | ¥854,00 | -%1,95 | ¥852,00 | ¥867,00 | ¥851,00 | 3,50K |
| 2026-06-05 | ¥871,00 | +%2,23 | ¥851,00 | ¥886,00 | ¥851,00 | 2,80K |
| 2026-06-04 | ¥852,00 | -%1,05 | ¥861,00 | ¥861,00 | ¥852,00 | 5,80K |
| 2026-06-03 | ¥861,00 | -%0,92 | ¥869,00 | ¥878,00 | ¥860,00 | 5,60K |
| 2026-06-02 | ¥869,00 | +%1,28 | ¥856,00 | ¥870,00 | ¥855,00 | 3,80K |
| 2026-06-01 | ¥858,00 | +%0,35 | ¥855,00 | ¥869,00 | ¥853,00 | 3,70K |
| 2026-05-29 | ¥855,00 | +%0,12 | ¥862,00 | ¥864,00 | ¥855,00 | 2,60K |
| 2026-05-28 | ¥854,00 | +%0,12 | ¥865,00 | ¥865,00 | ¥853,00 | 2,50K |
| 2026-05-27 | ¥853,00 | -%0,70 | ¥859,00 | ¥869,00 | ¥853,00 | 2,90K |
| 2026-05-26 | ¥859,00 | -%0,58 | ¥864,00 | ¥864,00 | ¥859,00 | 800 |
| 2026-05-25 | ¥864,00 | %0,00 | ¥865,00 | ¥865,00 | ¥854,00 | 6,10K |