FDK Corporation 6955
TSE · Japonya · Üretici İmalatı
¥405,000,00 (%0,00)
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 | ¥405,00 | -%1,22 | ¥406,00 | ¥411,00 | ¥404,00 | 27,10K |
| 2026-09-30 | ¥410,00 | +%1,99 | ¥402,00 | ¥410,00 | ¥402,00 | 14,40K |
| 2026-09-29 | ¥402,00 | -%1,71 | ¥409,00 | ¥409,00 | ¥400,00 | 40,30K |
| 2026-09-28 | ¥409,00 | +%0,25 | ¥405,00 | ¥411,00 | ¥405,00 | 15,90K |
| 2026-09-25 | ¥408,00 | %0,00 | ¥408,00 | ¥412,00 | ¥406,00 | 24,40K |
| 2026-09-24 | ¥408,00 | -%0,49 | ¥408,00 | ¥414,00 | ¥405,00 | 83,30K |
| 2026-09-18 | ¥410,00 | +%0,74 | ¥407,00 | ¥412,00 | ¥406,00 | 65,80K |
| 2026-09-17 | ¥407,00 | +%1,24 | ¥405,00 | ¥410,00 | ¥403,00 | 48,20K |
| 2026-09-16 | ¥402,00 | -%0,25 | ¥401,00 | ¥408,00 | ¥401,00 | 16,40K |
| 2026-09-15 | ¥403,00 | -%0,98 | ¥403,00 | ¥407,00 | ¥400,00 | 41,20K |
| 2026-09-14 | ¥407,00 | +%1,75 | ¥400,00 | ¥409,00 | ¥400,00 | 37,80K |
| 2026-09-11 | ¥400,00 | -%0,74 | ¥402,00 | ¥403,00 | ¥397,00 | 34,30K |
| 2026-09-10 | ¥403,00 | %0,00 | ¥404,00 | ¥405,00 | ¥400,00 | 48,20K |
| 2026-09-09 | ¥403,00 | +%0,50 | ¥401,00 | ¥405,00 | ¥400,00 | 48,00K |
| 2026-09-08 | ¥401,00 | -%3,37 | ¥415,00 | ¥415,00 | ¥401,00 | 54,30K |
| 2026-09-07 | ¥415,00 | +%0,97 | ¥413,00 | ¥418,00 | ¥411,00 | 48,90K |
| 2026-09-04 | ¥411,00 | +%0,49 | ¥408,00 | ¥414,00 | ¥407,00 | 53,90K |
| 2026-09-03 | ¥409,00 | -%0,49 | ¥411,00 | ¥414,00 | ¥406,00 | 40,50K |
| 2026-09-02 | ¥411,00 | -%3,52 | ¥423,00 | ¥423,00 | ¥408,00 | 112,60K |
| 2026-09-01 | ¥426,00 | +%0,71 | ¥421,00 | ¥429,00 | ¥420,00 | 87,40K |
| 2026-08-31 | ¥423,00 | +%1,20 | ¥417,00 | ¥429,00 | ¥411,00 | 103,50K |
| 2026-08-28 | ¥418,00 | -%0,95 | ¥422,00 | ¥431,00 | ¥417,00 | 71,80K |
| 2026-08-27 | ¥422,00 | +%3,94 | ¥407,00 | ¥422,00 | ¥403,00 | 131,50K |
| 2026-08-26 | ¥406,00 | -%0,98 | ¥414,00 | ¥414,00 | ¥402,00 | 47,30K |
| 2026-08-25 | ¥410,00 | +%2,24 | ¥401,00 | ¥411,00 | ¥396,00 | 67,90K |
| 2026-08-24 | ¥401,00 | -%0,50 | ¥403,00 | ¥405,00 | ¥401,00 | 27,30K |
| 2026-08-21 | ¥403,00 | -%0,98 | ¥407,00 | ¥407,00 | ¥401,00 | 33,40K |
| 2026-08-20 | ¥407,00 | +%0,99 | ¥408,00 | ¥410,00 | ¥401,00 | 55,50K |
| 2026-08-19 | ¥403,00 | -%3,13 | ¥412,00 | ¥412,00 | ¥401,00 | 99,40K |
| 2026-08-18 | ¥416,00 | -%1,65 | ¥425,00 | ¥429,00 | ¥416,00 | 75,40K |
| 2026-08-17 | ¥423,00 | +%0,95 | ¥419,00 | ¥429,00 | ¥417,00 | 105,40K |
| 2026-08-14 | ¥419,00 | -%0,48 | ¥420,00 | ¥425,00 | ¥417,00 | 34,30K |
| 2026-08-13 | ¥421,00 | +%1,45 | ¥413,00 | ¥424,00 | ¥410,00 | 78,90K |
| 2026-08-12 | ¥415,00 | +%1,47 | ¥408,00 | ¥415,00 | ¥406,00 | 33,10K |
| 2026-08-10 | ¥409,00 | -%0,24 | ¥415,00 | ¥415,00 | ¥407,00 | 48,70K |
| 2026-08-07 | ¥410,00 | -%0,24 | ¥415,00 | ¥420,00 | ¥406,00 | 108,50K |
| 2026-08-06 | ¥411,00 | +%2,49 | ¥401,00 | ¥415,00 | ¥400,00 | 101,60K |
| 2026-08-05 | ¥401,00 | +%3,08 | ¥391,00 | ¥405,00 | ¥390,00 | 80,90K |
| 2026-08-04 | ¥389,00 | +%2,10 | ¥386,00 | ¥394,00 | ¥384,00 | 91,30K |
| 2026-08-03 | ¥381,00 | -%2,31 | ¥384,00 | ¥387,00 | ¥377,00 | 141,50K |
| 2026-07-31 | ¥390,00 | %0,00 | ¥392,00 | ¥399,00 | ¥377,00 | 306,40K |
| 2026-07-30 | ¥390,00 | +%0,78 | ¥379,00 | ¥394,00 | ¥376,00 | 217,90K |
| 2026-07-29 | ¥387,00 | -%1,28 | ¥392,00 | ¥397,00 | ¥380,00 | 209,00K |
| 2026-07-28 | ¥392,00 | -%3,45 | ¥410,00 | ¥410,00 | ¥389,00 | 178,70K |
| 2026-07-27 | ¥406,00 | +%0,74 | ¥405,00 | ¥410,00 | ¥396,00 | 114,20K |
| 2026-07-24 | ¥403,00 | -%3,13 | ¥415,00 | ¥415,00 | ¥396,00 | 154,80K |
| 2026-07-23 | ¥416,00 | +%0,48 | ¥413,00 | ¥420,00 | ¥412,00 | 105,00K |
| 2026-07-22 | ¥414,00 | +%1,97 | ¥411,00 | ¥425,00 | ¥409,00 | 130,20K |
| 2026-07-21 | ¥406,00 | +%0,50 | ¥406,00 | ¥413,00 | ¥401,00 | 91,70K |
| 2026-07-17 | ¥404,00 | -%1,94 | ¥409,00 | ¥411,00 | ¥396,00 | 274,90K |
| 2026-07-16 | ¥412,00 | -%4,41 | ¥427,00 | ¥429,00 | ¥412,00 | 196,60K |
| 2026-07-15 | ¥431,00 | +%0,94 | ¥432,00 | ¥434,00 | ¥422,00 | 74,50K |
| 2026-07-14 | ¥427,00 | -%2,51 | ¥438,00 | ¥443,00 | ¥421,00 | 123,30K |
| 2026-07-13 | ¥438,00 | +%0,46 | ¥441,00 | ¥449,00 | ¥434,00 | 86,40K |
| 2026-07-10 | ¥436,00 | +%1,40 | ¥441,00 | ¥448,00 | ¥435,00 | 123,00K |
| 2026-07-09 | ¥430,00 | +%0,23 | ¥432,00 | ¥435,00 | ¥428,00 | 78,20K |
| 2026-07-08 | ¥429,00 | -%4,88 | ¥444,00 | ¥444,00 | ¥429,00 | 163,40K |
| 2026-07-07 | ¥451,00 | -%0,22 | ¥452,00 | ¥457,00 | ¥443,00 | 142,50K |
| 2026-07-06 | ¥452,00 | -%6,42 | ¥489,00 | ¥489,00 | ¥452,00 | 300,70K |
| 2026-07-03 | ¥483,00 | -%3,01 | ¥498,00 | ¥499,00 | ¥478,00 | 174,30K |
| 2026-07-02 | ¥498,00 | +%2,89 | ¥481,00 | ¥501,00 | ¥471,00 | 161,70K |
| 2026-07-01 | ¥484,00 | -%1,83 | ¥488,00 | ¥502,00 | ¥482,00 | 85,00K |
| 2026-06-30 | ¥493,00 | -%1,20 | ¥507,00 | ¥507,00 | ¥472,00 | 194,70K |
| 2026-06-29 | ¥499,00 | +%0,81 | ¥503,00 | ¥510,00 | ¥485,00 | 114,30K |
| 2026-06-26 | ¥495,00 | -%5,35 | ¥519,00 | ¥520,00 | ¥492,00 | 193,20K |
| 2026-06-25 | ¥523,00 | +%0,97 | ¥527,00 | ¥535,00 | ¥513,00 | 137,50K |
| 2026-06-24 | ¥518,00 | +%0,39 | ¥502,00 | ¥526,00 | ¥502,00 | 179,60K |
| 2026-06-23 | ¥516,00 | -%5,32 | ¥539,00 | ¥560,00 | ¥506,00 | 466,10K |
| 2026-06-22 | ¥545,00 | +%6,24 | ¥521,00 | ¥552,00 | ¥521,00 | 427,70K |
| 2026-06-19 | ¥513,00 | %0,00 | ¥510,00 | ¥521,00 | ¥504,00 | 184,00K |
| 2026-06-18 | ¥513,00 | %0,00 | ¥510,00 | ¥527,00 | ¥502,00 | 227,80K |
| 2026-06-17 | ¥513,00 | +%2,19 | ¥502,00 | ¥536,00 | ¥488,00 | 397,10K |
| 2026-06-16 | ¥502,00 | +%5,02 | ¥478,00 | ¥520,00 | ¥467,00 | 438,00K |
| 2026-06-15 | ¥478,00 | -%4,21 | ¥517,00 | ¥517,00 | ¥471,00 | 394,70K |
| 2026-06-12 | ¥499,00 | -%1,19 | ¥515,00 | ¥523,00 | ¥495,00 | 391,70K |
| 2026-06-11 | ¥505,00 | -%3,81 | ¥506,00 | ¥517,00 | ¥488,00 | 407,30K |
| 2026-06-10 | ¥525,00 | -%10,10 | ¥551,00 | ¥600,00 | ¥513,00 | 1,23M |
| 2026-06-09 | ¥584,00 | -%8,75 | ¥660,00 | ¥673,00 | ¥558,00 | 2,51M |
| 2026-06-08 | ¥640,00 | +%11,50 | ¥604,00 | ¥674,00 | ¥591,00 | 4,58M |
| 2026-06-05 | ¥574,00 | +%16,19 | ¥495,00 | ¥574,00 | ¥488,00 | 979,30K |
| 2026-06-04 | ¥494,00 | -%1,79 | ¥489,00 | ¥549,00 | ¥481,00 | 1,71M |
| 2026-06-03 | ¥503,00 | +%15,10 | ¥469,00 | ¥517,00 | ¥453,00 | 1,93M |
| 2026-06-02 | ¥437,00 | +%3,31 | ¥431,00 | ¥470,00 | ¥426,00 | 625,30K |
| 2026-06-01 | ¥423,00 | +%0,24 | ¥427,00 | ¥434,00 | ¥420,00 | 75,00K |
| 2026-05-29 | ¥422,00 | -%6,01 | ¥451,00 | ¥451,00 | ¥422,00 | 133,50K |
| 2026-05-28 | ¥449,00 | +%3,94 | ¥432,00 | ¥452,00 | ¥422,00 | 178,60K |
| 2026-05-27 | ¥432,00 | +%6,14 | ¥411,00 | ¥434,00 | ¥407,00 | 95,00K |
| 2026-05-26 | ¥407,00 | +%0,99 | ¥402,00 | ¥410,00 | ¥399,00 | 71,10K |
| 2026-05-25 | ¥403,00 | -%2,66 | ¥413,00 | ¥416,00 | ¥400,00 | 71,30K |
| 2026-05-22 | ¥414,00 | +%1,97 | ¥407,00 | ¥418,00 | ¥407,00 | 48,00K |